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 | 17.20 | 17.26 | 0.00 | 0.00% | 17.15 | 17.31 | 25141 | 4331 | 1.31% |
| 2025-09-15 | 17.13 | 17.26 | 0.17 | 0.99% | 17.05 | 17.31 | 35903 | 6157 | 1.87% |
| 2025-09-12 | 17.30 | 17.09 | -0.05 | -0.29% | 17.06 | 17.30 | 33872 | 5812 | 1.77% |
| 2025-09-11 | 17.00 | 17.14 | 0.10 | 0.59% | 16.93 | 17.16 | 31401 | 5352 | 1.64% |
| 2025-09-10 | 17.25 | 17.04 | -0.14 | -0.81% | 17.01 | 17.25 | 26373 | 4504 | 1.38% |
| 2025-09-09 | 17.43 | 17.18 | -0.19 | -1.09% | 17.10 | 17.54 | 38368 | 6639 | 2.00% |
| 2025-09-08 | 17.12 | 17.37 | 0.27 | 1.58% | 17.06 | 17.41 | 38371 | 6639 | 2.00% |
| 2025-09-05 | 17.00 | 17.10 | 0.17 | 1.00% | 16.78 | 17.16 | 39183 | 6665 | 2.04% |
| 2025-09-04 | 16.90 | 16.93 | 0.09 | 0.53% | 16.80 | 17.16 | 42672 | 7252 | 2.23% |
| 2025-09-03 | 17.21 | 16.84 | -0.37 | -2.15% | 16.83 | 17.25 | 37024 | 6289 | 1.93% |
| 2025-09-02 | 17.52 | 17.21 | -0.31 | -1.77% | 16.90 | 17.53 | 69077 | 11828 | 3.60% |
| 2025-09-01 | 17.49 | 17.52 | 0.04 | 0.23% | 17.44 | 17.68 | 43214 | 7587 | 2.26% |
| 2025-08-29 | 17.70 | 17.48 | -0.25 | -1.41% | 17.45 | 17.77 | 48216 | 8475 | 2.52% |
| 2025-08-28 | 17.85 | 17.73 | -0.15 | -0.84% | 17.23 | 18.02 | 90639 | 16004 | 4.73% |
| 2025-08-27 | 18.38 | 17.88 | -0.61 | -3.30% | 17.88 | 18.60 | 97132 | 17749 | 5.07% |
| 2025-08-26 | 18.51 | 18.49 | 0.05 | 0.27% | 18.45 | 18.65 | 74237 | 13746 | 3.87% |
| 2025-08-25 | 18.53 | 18.44 | -0.12 | -0.65% | 18.36 | 18.66 | 102950 | 19041 | 5.37% |
| 2025-08-22 | 18.17 | 18.56 | 0.37 | 2.03% | 18.03 | 18.63 | 142640 | 26283 | 7.44% |
| 2025-08-21 | 17.99 | 18.19 | 0.14 | 0.78% | 17.98 | 18.39 | 81282 | 14806 | 4.24% |
| 2025-08-20 | 17.97 | 18.05 | 0.07 | 0.39% | 17.74 | 18.05 | 58890 | 10536 | 3.07% |
| 2025-08-19 | 18.17 | 17.98 | -0.15 | -0.83% | 17.95 | 18.18 | 59687 | 10764 | 3.11% |
| 2025-08-18 | 18.12 | 18.13 | -0.01 | -0.06% | 18.03 | 18.22 | 76689 | 13889 | 4.00% |
| 2025-08-15 | 18.15 | 18.14 | -0.04 | -0.22% | 17.90 | 18.15 | 69224 | 12481 | 3.61% |
| 2025-08-14 | 17.99 | 18.18 | 0.19 | 1.06% | 17.93 | 18.59 | 130369 | 23884 | 6.80% |
| 2025-08-13 | 17.97 | 17.99 | 0.03 | 0.17% | 17.84 | 18.08 | 54070 | 9702 | 2.82% |
| 2025-08-12 | 18.09 | 17.96 | -0.12 | -0.66% | 17.90 | 18.18 | 48810 | 8789 | 2.55% |
| 2025-08-11 | 18.11 | 18.08 | -0.08 | -0.44% | 18.02 | 18.22 | 60255 | 10899 | 3.14% |
| 2025-08-08 | 18.10 | 18.16 | 0.07 | 0.39% | 17.98 | 18.58 | 89734 | 16418 | 4.68% |
| 2025-08-07 | 17.83 | 18.09 | 0.30 | 1.69% | 17.71 | 18.12 | 84832 | 15230 | 4.43% |
| 2025-08-06 | 17.72 | 17.79 | -0.01 | -0.06% | 17.66 | 17.88 | 47759 | 8497 | 2.49% |
| 2025-08-05 | 17.46 | 17.80 | 0.39 | 2.24% | 17.39 | 17.88 | 73011 | 12946 | 3.81% |
| 2025-08-04 | 17.30 | 17.41 | 0.06 | 0.35% | 17.15 | 17.45 | 30390 | 5274 | 1.59% |
| 2025-08-01 | 17.43 | 17.35 | 0.00 | 0.00% | 17.28 | 17.48 | 40838 | 7079 | 2.13% |
| 2025-07-31 | 17.60 | 17.35 | -0.25 | -1.42% | 17.31 | 17.63 | 53239 | 9296 | 2.78% |
| 2025-07-30 | 17.66 | 17.60 | -0.09 | -0.51% | 17.57 | 17.88 | 45379 | 8037 | 2.37% |
| 2025-07-29 | 17.82 | 17.69 | -0.12 | -0.67% | 17.50 | 17.84 | 50027 | 8806 | 2.61% |
| 2025-07-28 | 17.84 | 17.81 | 0.01 | 0.06% | 17.70 | 17.84 | 42741 | 7591 | 2.23% |
| 2025-07-25 | 17.66 | 17.80 | 0.20 | 1.14% | 17.58 | 17.87 | 63059 | 11206 | 3.29% |
| 2025-07-24 | 17.53 | 17.60 | 0.09 | 0.51% | 17.48 | 17.61 | 38995 | 6851 | 2.03% |
| 2025-07-23 | 17.71 | 17.51 | -0.19 | -1.07% | 17.49 | 17.73 | 54164 | 9537 | 2.83% |
| 2025-07-22 | 17.63 | 17.70 | 0.06 | 0.34% | 17.47 | 17.82 | 97439 | 17162 | 5.08% |
| 2025-07-21 | 18.12 | 17.64 | -0.46 | -2.54% | 17.52 | 18.25 | 179070 | 31822 | 9.34% |
| 2025-07-18 | 18.22 | 18.10 | -0.12 | -0.66% | 18.02 | 18.27 | 42537 | 7707 | 2.22% |
| 2025-07-17 | 18.19 | 18.22 | 0.02 | 0.11% | 18.12 | 18.38 | 40147 | 7336 | 2.10% |
| 2025-07-16 | 18.16 | 18.20 | 0.04 | 0.22% | 18.11 | 18.30 | 29570 | 5378 | 1.54% |
| 2025-07-15 | 18.55 | 18.16 | -0.37 | -2.00% | 18.05 | 18.55 | 69736 | 12706 | 3.64% |
| 2025-07-14 | 18.60 | 18.53 | -0.13 | -0.70% | 18.42 | 18.77 | 54740 | 10176 | 2.86% |
| 2025-07-11 | 18.64 | 18.66 | -0.08 | -0.43% | 18.54 | 18.94 | 65172 | 12217 | 3.40% |
| 2025-07-10 | 18.85 | 18.74 | -0.11 | -0.58% | 18.49 | 18.87 | 65132 | 12162 | 3.40% |
| 2025-07-09 | 19.01 | 18.85 | -0.23 | -1.21% | 18.80 | 19.09 | 66811 | 12620 | 3.49% |
| 2025-07-08 | 19.37 | 19.08 | -0.36 | -1.85% | 18.90 | 19.40 | 107219 | 20426 | 5.60% |
| 2025-07-07 | 19.00 | 19.44 | 0.30 | 1.57% | 19.00 | 19.87 | 125230 | 24421 | 6.54% |
| 2025-07-04 | 18.88 | 19.14 | 0.25 | 1.32% | 18.81 | 19.67 | 110629 | 21371 | 5.77% |
| 2025-07-03 | 19.20 | 18.89 | -0.40 | -2.07% | 18.74 | 19.49 | 109484 | 20763 | 5.71% |
| 2025-07-02 | 19.25 | 19.29 | -0.19 | -0.98% | 19.01 | 19.71 | 107657 | 20908 | 5.62% |
| 2025-07-01 | 19.28 | 19.48 | 0.30 | 1.56% | 19.26 | 19.85 | 120989 | 23610 | 6.31% |
| 2025-06-30 | 19.08 | 19.18 | 0.01 | 0.05% | 19.07 | 19.30 | 67296 | 12896 | 3.51% |
| 2025-06-27 | 19.15 | 19.17 | -0.04 | -0.21% | 19.10 | 19.45 | 92857 | 17861 | 4.85% |
| 2025-06-26 | 19.38 | 19.28 | -0.42 | -2.13% | 19.06 | 19.89 | 133188 | 25980 | 6.95% |
| 2025-06-25 | 19.90 | 19.70 | -0.28 | -1.40% | 19.34 | 20.14 | 153639 | 30223 | 8.02% |
| 2025-06-24 | 20.50 | 19.98 | -0.68 | -3.29% | 19.92 | 20.79 | 209815 | 42236 | 10.95% |
| 2025-06-23 | 19.26 | 20.66 | 0.90 | 4.55% | 19.26 | 20.90 | 240286 | 48161 | 12.54% |
| 2025-06-20 | 20.06 | 19.76 | -0.60 | -2.95% | 18.93 | 20.23 | 268364 | 52370 | 14.00% |
| 2025-06-19 | 20.81 | 20.36 | -0.43 | -2.07% | 20.12 | 22.62 | 360915 | 76538 | 18.83% |
| 2025-06-18 | 20.01 | 20.79 | 0.71 | 3.54% | 19.86 | 21.49 | 313283 | 65340 | 16.35% |
| 2025-06-17 | 20.78 | 20.08 | -0.35 | -1.71% | 19.97 | 20.98 | 244025 | 49846 | 12.73% |
| 2025-06-16 | 20.61 | 20.43 | 0.02 | 0.10% | 19.72 | 21.36 | 380524 | 78216 | 19.86% |
| 2025-06-13 | 18.06 | 20.41 | 2.15 | 11.77% | 18.06 | 21.30 | 461366 | 94131 | 24.08% |
| 2025-06-12 | 17.81 | 18.26 | 0.46 | 2.58% | 17.64 | 18.34 | 124536 | 22431 | 6.50% |
| 2025-06-11 | 18.48 | 17.80 | -0.87 | -4.66% | 17.54 | 18.48 | 175380 | 31331 | 9.15% |
| 2025-06-10 | 18.83 | 18.67 | -0.33 | -1.74% | 18.52 | 19.48 | 177382 | 33738 | 9.26% |
| 2025-06-09 | 18.59 | 19.00 | 0.47 | 2.54% | 18.50 | 19.09 | 161931 | 30606 | 8.45% |