致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.98 | 16.92 | -0.14 | -0.82% | 16.72 | 17.08 | 34228 | 5774 | 1.43% |
| 2025-09-15 | 16.75 | 17.06 | 0.27 | 1.61% | 16.60 | 17.50 | 67517 | 11488 | 2.82% |
| 2025-09-12 | 17.00 | 16.79 | -0.10 | -0.59% | 16.77 | 17.19 | 37736 | 6395 | 1.58% |
| 2025-09-11 | 16.66 | 16.89 | 0.23 | 1.38% | 16.54 | 16.96 | 33290 | 5583 | 1.39% |
| 2025-09-10 | 16.59 | 16.66 | 0.00 | 0.00% | 16.54 | 16.78 | 19981 | 3328 | 0.83% |
| 2025-09-09 | 16.59 | 16.66 | -0.02 | -0.12% | 16.50 | 16.68 | 21191 | 3513 | 0.89% |
| 2025-09-08 | 16.60 | 16.68 | 0.12 | 0.72% | 16.41 | 16.71 | 23960 | 3966 | 1.00% |
| 2025-09-05 | 16.28 | 16.56 | 0.26 | 1.60% | 16.28 | 16.58 | 25192 | 4160 | 1.05% |
| 2025-09-04 | 16.23 | 16.30 | 0.06 | 0.37% | 16.10 | 16.51 | 32611 | 5323 | 1.36% |
| 2025-09-03 | 16.61 | 16.24 | -0.17 | -1.04% | 16.13 | 16.61 | 28199 | 4613 | 1.18% |
| 2025-09-02 | 16.95 | 16.41 | -0.43 | -2.55% | 16.30 | 16.95 | 41788 | 6897 | 1.75% |
| 2025-09-01 | 16.66 | 16.84 | 0.18 | 1.08% | 16.60 | 17.00 | 39634 | 6651 | 1.66% |
| 2025-08-29 | 16.67 | 16.66 | -0.02 | -0.12% | 16.51 | 16.81 | 37482 | 6256 | 1.57% |
| 2025-08-28 | 17.04 | 16.68 | -0.20 | -1.18% | 16.26 | 17.04 | 63513 | 10566 | 2.65% |
| 2025-08-27 | 17.13 | 16.88 | -0.27 | -1.57% | 16.83 | 17.24 | 75907 | 12941 | 3.17% |
| 2025-08-26 | 17.37 | 17.15 | -0.20 | -1.15% | 17.09 | 17.38 | 64474 | 11091 | 2.69% |
| 2025-08-25 | 17.50 | 17.35 | -0.02 | -0.12% | 17.15 | 17.50 | 69013 | 11915 | 2.88% |
| 2025-08-22 | 17.60 | 17.37 | -0.31 | -1.75% | 17.24 | 17.73 | 92249 | 16064 | 3.85% |
| 2025-08-21 | 16.76 | 17.68 | 0.92 | 5.49% | 16.71 | 18.36 | 153735 | 26851 | 6.42% |
| 2025-08-20 | 16.77 | 16.76 | -0.04 | -0.24% | 16.56 | 16.80 | 34364 | 5733 | 1.44% |
| 2025-08-19 | 16.73 | 16.80 | 0.06 | 0.36% | 16.45 | 16.90 | 61040 | 10184 | 2.55% |
| 2025-08-18 | 16.68 | 16.74 | -0.07 | -0.42% | 16.13 | 16.76 | 96459 | 15936 | 4.03% |
| 2025-08-15 | 16.65 | 16.81 | 0.14 | 0.84% | 16.58 | 16.87 | 31641 | 5311 | 1.32% |
| 2025-08-14 | 17.30 | 16.67 | -0.59 | -3.42% | 16.55 | 17.30 | 71855 | 12084 | 3.00% |
| 2025-08-13 | 17.37 | 17.26 | -0.06 | -0.35% | 17.22 | 17.42 | 26417 | 4559 | 1.10% |
| 2025-08-12 | 17.43 | 17.32 | -0.04 | -0.23% | 17.23 | 17.52 | 23410 | 4058 | 0.98% |
| 2025-08-11 | 17.11 | 17.36 | 0.27 | 1.58% | 17.05 | 17.38 | 28852 | 4982 | 1.21% |
| 2025-08-08 | 17.31 | 17.09 | -0.21 | -1.21% | 17.04 | 17.31 | 20981 | 3590 | 0.88% |
| 2025-08-07 | 17.30 | 17.30 | 0.02 | 0.12% | 17.01 | 17.34 | 31003 | 5321 | 1.29% |
| 2025-08-06 | 17.20 | 17.28 | 0.08 | 0.47% | 17.10 | 17.34 | 22881 | 3947 | 0.96% |
| 2025-08-05 | 17.19 | 17.20 | 0.07 | 0.41% | 17.05 | 17.29 | 20799 | 3569 | 0.87% |
| 2025-08-04 | 16.75 | 17.13 | 0.28 | 1.66% | 16.75 | 17.14 | 19925 | 3384 | 0.83% |
| 2025-08-01 | 17.03 | 16.85 | -0.19 | -1.12% | 16.82 | 17.11 | 28105 | 4758 | 1.17% |
| 2025-07-31 | 17.27 | 17.04 | -0.24 | -1.39% | 16.96 | 17.43 | 41376 | 7094 | 1.73% |
| 2025-07-30 | 17.36 | 17.28 | -0.14 | -0.80% | 17.17 | 17.56 | 32830 | 5697 | 1.37% |
| 2025-07-29 | 17.60 | 17.42 | -0.16 | -0.91% | 17.30 | 17.60 | 34853 | 6060 | 1.46% |
| 2025-07-28 | 17.69 | 17.58 | -0.10 | -0.57% | 17.46 | 17.78 | 32213 | 5663 | 1.35% |
| 2025-07-25 | 17.46 | 17.68 | 0.21 | 1.20% | 17.37 | 17.80 | 50914 | 8993 | 2.13% |
| 2025-07-24 | 17.32 | 17.47 | 0.07 | 0.40% | 17.31 | 17.52 | 40538 | 7067 | 1.69% |
| 2025-07-23 | 17.63 | 17.40 | -0.24 | -1.36% | 17.34 | 17.68 | 41293 | 7222 | 1.72% |
| 2025-07-22 | 17.67 | 17.64 | -0.10 | -0.56% | 17.40 | 17.82 | 56396 | 9941 | 2.36% |
| 2025-07-21 | 18.09 | 17.74 | -0.35 | -1.93% | 17.56 | 18.12 | 77304 | 13731 | 3.23% |
| 2025-07-18 | 17.58 | 18.09 | 0.24 | 1.34% | 17.40 | 18.30 | 100632 | 18086 | 4.20% |
| 2025-07-17 | 17.18 | 17.85 | 0.65 | 3.78% | 17.08 | 18.01 | 104371 | 18529 | 4.36% |
| 2025-07-16 | 17.13 | 17.20 | 0.08 | 0.47% | 17.05 | 17.22 | 18994 | 3253 | 0.79% |
| 2025-07-15 | 17.20 | 17.12 | -0.11 | -0.64% | 16.94 | 17.29 | 19292 | 3293 | 0.81% |
| 2025-07-14 | 17.20 | 17.23 | 0.09 | 0.53% | 17.05 | 17.25 | 21060 | 3615 | 0.88% |
| 2025-07-11 | 17.04 | 17.14 | 0.13 | 0.76% | 16.89 | 17.27 | 28383 | 4849 | 1.19% |
| 2025-07-10 | 16.89 | 17.01 | 0.12 | 0.71% | 16.84 | 17.04 | 14601 | 2479 | 0.61% |
| 2025-07-09 | 17.11 | 16.89 | -0.25 | -1.46% | 16.89 | 17.20 | 26284 | 4462 | 1.10% |
| 2025-07-08 | 16.91 | 17.14 | 0.23 | 1.36% | 16.88 | 17.19 | 22323 | 3817 | 0.93% |
| 2025-07-07 | 16.81 | 16.91 | 0.17 | 1.02% | 16.71 | 16.92 | 16085 | 2711 | 0.67% |
| 2025-07-04 | 16.94 | 16.74 | -0.18 | -1.06% | 16.70 | 17.03 | 18572 | 3128 | 0.78% |
| 2025-07-03 | 17.09 | 16.92 | -0.17 | -0.99% | 16.91 | 17.09 | 15125 | 2567 | 0.63% |
| 2025-07-02 | 17.21 | 17.09 | -0.13 | -0.75% | 16.93 | 17.23 | 20708 | 3527 | 0.86% |
| 2025-07-01 | 17.24 | 17.22 | 0.04 | 0.23% | 17.03 | 17.26 | 18840 | 3236 | 0.79% |
| 2025-06-30 | 17.14 | 17.18 | 0.02 | 0.12% | 17.10 | 17.21 | 24686 | 4232 | 1.03% |
| 2025-06-27 | 17.17 | 17.16 | 0.05 | 0.29% | 17.08 | 17.24 | 16978 | 2909 | 0.71% |
| 2025-06-26 | 17.32 | 17.11 | -0.21 | -1.21% | 17.09 | 17.38 | 20666 | 3560 | 0.86% |
| 2025-06-25 | 17.22 | 17.32 | 0.12 | 0.70% | 17.08 | 17.34 | 27162 | 4677 | 1.13% |
| 2025-06-24 | 16.72 | 17.20 | 0.52 | 3.12% | 16.68 | 17.39 | 41745 | 7131 | 1.74% |
| 2025-06-23 | 16.49 | 16.68 | 0.12 | 0.72% | 16.34 | 16.73 | 18900 | 3140 | 0.79% |
| 2025-06-20 | 16.68 | 16.56 | -0.13 | -0.78% | 16.55 | 16.90 | 21139 | 3528 | 0.88% |
| 2025-06-19 | 16.98 | 16.69 | -0.25 | -1.48% | 16.64 | 17.05 | 19705 | 3315 | 0.82% |
| 2025-06-18 | 16.98 | 16.94 | -0.04 | -0.24% | 16.75 | 16.98 | 21167 | 3568 | 0.88% |
| 2025-06-17 | 17.20 | 16.98 | -0.17 | -0.99% | 16.90 | 17.30 | 30433 | 5187 | 1.27% |
| 2025-06-16 | 17.12 | 17.15 | 0.05 | 0.29% | 17.01 | 17.23 | 20765 | 3558 | 0.87% |
| 2025-06-13 | 17.51 | 17.10 | -0.32 | -1.84% | 17.02 | 17.51 | 27671 | 4745 | 1.16% |
| 2025-06-12 | 17.51 | 17.42 | -0.17 | -0.97% | 17.33 | 17.69 | 26121 | 4563 | 1.09% |
| 2025-06-11 | 17.55 | 17.59 | 0.15 | 0.86% | 17.47 | 17.68 | 23569 | 4147 | 0.98% |
| 2025-06-10 | 17.95 | 17.44 | -0.46 | -2.57% | 17.32 | 17.98 | 47474 | 8336 | 1.98% |
| 2025-06-09 | 17.70 | 17.90 | 0.21 | 1.19% | 17.60 | 17.93 | 30223 | 5385 | 1.26% |