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 | 16.95 | 17.08 | 0.17 | 1.01% | 16.78 | 17.10 | 16813 | 2851 | 1.51% |
| 2025-09-15 | 16.89 | 16.91 | -0.03 | -0.18% | 16.77 | 16.98 | 17928 | 3028 | 1.61% |
| 2025-09-12 | 17.12 | 16.94 | -0.18 | -1.05% | 16.91 | 17.21 | 25574 | 4362 | 2.29% |
| 2025-09-11 | 16.91 | 17.12 | 0.24 | 1.42% | 16.66 | 17.14 | 17679 | 2998 | 1.59% |
| 2025-09-10 | 16.88 | 16.88 | -0.09 | -0.53% | 16.78 | 17.12 | 12886 | 2179 | 1.16% |
| 2025-09-09 | 17.04 | 16.97 | -0.11 | -0.64% | 16.88 | 17.26 | 23932 | 4084 | 2.15% |
| 2025-09-08 | 16.71 | 17.08 | 0.37 | 2.21% | 16.69 | 17.12 | 21340 | 3611 | 1.91% |
| 2025-09-05 | 16.51 | 16.71 | 0.20 | 1.21% | 16.45 | 16.80 | 20177 | 3367 | 1.81% |
| 2025-09-04 | 16.40 | 16.51 | 0.12 | 0.73% | 16.30 | 16.78 | 22559 | 3736 | 2.02% |
| 2025-09-03 | 16.86 | 16.39 | -0.47 | -2.79% | 16.38 | 17.12 | 22764 | 3800 | 2.04% |
| 2025-09-02 | 17.18 | 16.86 | -0.29 | -1.69% | 16.54 | 17.20 | 36594 | 6142 | 3.28% |
| 2025-09-01 | 17.31 | 17.15 | -0.15 | -0.87% | 17.05 | 17.48 | 29083 | 5020 | 2.61% |
| 2025-08-29 | 17.25 | 17.30 | 0.05 | 0.29% | 17.10 | 17.56 | 26294 | 4556 | 2.36% |
| 2025-08-28 | 17.39 | 17.25 | -0.11 | -0.63% | 16.65 | 17.73 | 36907 | 6343 | 3.31% |
| 2025-08-27 | 17.93 | 17.36 | -0.55 | -3.07% | 17.35 | 18.07 | 48511 | 8628 | 4.47% |
| 2025-08-26 | 17.87 | 17.91 | 0.10 | 0.56% | 17.71 | 18.04 | 25286 | 4537 | 2.33% |
| 2025-08-25 | 17.99 | 17.81 | -0.06 | -0.34% | 17.72 | 18.04 | 32978 | 5894 | 3.04% |
| 2025-08-22 | 18.15 | 17.87 | -0.31 | -1.71% | 17.75 | 18.26 | 36261 | 6510 | 3.34% |
| 2025-08-21 | 18.40 | 18.18 | -0.21 | -1.14% | 18.11 | 18.40 | 33480 | 6105 | 3.09% |
| 2025-08-20 | 18.00 | 18.39 | 0.34 | 1.88% | 17.96 | 18.48 | 44099 | 8049 | 4.07% |
| 2025-08-19 | 18.10 | 18.05 | 0.01 | 0.06% | 17.81 | 18.15 | 30950 | 5575 | 2.85% |
| 2025-08-18 | 18.37 | 18.04 | -0.11 | -0.61% | 18.00 | 18.50 | 47429 | 8609 | 4.37% |
| 2025-08-15 | 17.41 | 18.15 | 0.71 | 4.07% | 17.41 | 18.18 | 44241 | 7946 | 4.08% |
| 2025-08-14 | 18.07 | 17.44 | -0.53 | -2.95% | 17.41 | 18.08 | 27548 | 4867 | 2.54% |
| 2025-08-13 | 17.98 | 17.97 | 0.03 | 0.17% | 17.82 | 18.18 | 29578 | 5318 | 2.73% |
| 2025-08-12 | 18.03 | 17.94 | -0.14 | -0.77% | 17.83 | 18.16 | 25877 | 4651 | 2.39% |
| 2025-08-11 | 17.83 | 18.08 | 0.26 | 1.46% | 17.80 | 18.17 | 35232 | 6345 | 3.25% |
| 2025-08-08 | 17.61 | 17.82 | 0.15 | 0.85% | 17.46 | 17.85 | 28775 | 5094 | 2.65% |
| 2025-08-07 | 17.62 | 17.67 | 0.05 | 0.28% | 17.52 | 17.86 | 30648 | 5428 | 2.83% |
| 2025-08-06 | 17.66 | 17.62 | -0.01 | -0.06% | 17.45 | 17.67 | 29458 | 5175 | 2.72% |
| 2025-08-05 | 17.26 | 17.63 | 0.40 | 2.32% | 17.24 | 17.72 | 45961 | 8047 | 4.24% |
| 2025-08-04 | 17.03 | 17.23 | 0.11 | 0.64% | 16.90 | 17.24 | 23393 | 4015 | 2.16% |
| 2025-08-01 | 16.75 | 17.12 | 0.43 | 2.58% | 16.63 | 17.12 | 33352 | 5653 | 3.08% |
| 2025-07-31 | 16.89 | 16.69 | -0.20 | -1.18% | 16.60 | 16.97 | 21186 | 3553 | 1.95% |
| 2025-07-30 | 16.96 | 16.89 | -0.08 | -0.47% | 16.71 | 17.19 | 24978 | 4222 | 2.30% |
| 2025-07-29 | 17.15 | 16.97 | -0.25 | -1.45% | 16.89 | 17.21 | 23240 | 3948 | 2.14% |
| 2025-07-28 | 17.02 | 17.22 | 0.16 | 0.94% | 17.02 | 17.24 | 24352 | 4178 | 2.25% |
| 2025-07-25 | 17.05 | 17.06 | -0.05 | -0.29% | 16.85 | 17.10 | 28337 | 4809 | 2.61% |
| 2025-07-24 | 17.08 | 17.11 | 0.03 | 0.18% | 17.01 | 17.17 | 28116 | 4801 | 2.59% |
| 2025-07-23 | 17.45 | 17.08 | -0.40 | -2.29% | 17.00 | 17.45 | 40415 | 6925 | 3.73% |
| 2025-07-22 | 17.75 | 17.48 | -0.35 | -1.96% | 17.30 | 17.75 | 46186 | 8088 | 4.26% |
| 2025-07-21 | 17.18 | 17.83 | 0.57 | 3.30% | 17.14 | 17.85 | 62013 | 10850 | 5.72% |
| 2025-07-18 | 17.57 | 17.26 | -0.30 | -1.71% | 17.18 | 17.84 | 78073 | 13582 | 7.20% |
| 2025-07-17 | 17.31 | 17.56 | 0.23 | 1.33% | 17.31 | 17.68 | 45666 | 8021 | 4.21% |
| 2025-07-16 | 17.39 | 17.33 | -0.09 | -0.52% | 17.15 | 17.46 | 23136 | 4007 | 2.13% |
| 2025-07-15 | 17.42 | 17.42 | -0.07 | -0.40% | 17.02 | 17.58 | 35974 | 6217 | 3.32% |
| 2025-07-14 | 16.97 | 17.49 | 0.47 | 2.76% | 16.88 | 17.63 | 60321 | 10486 | 5.56% |
| 2025-07-11 | 17.16 | 17.02 | -0.13 | -0.76% | 16.66 | 17.40 | 32454 | 5507 | 2.99% |
| 2025-07-10 | 17.17 | 17.15 | -0.08 | -0.46% | 17.01 | 17.49 | 36661 | 6304 | 3.38% |
| 2025-07-09 | 16.99 | 17.23 | 0.33 | 1.95% | 16.87 | 17.95 | 80990 | 14114 | 7.47% |
| 2025-07-08 | 16.89 | 16.90 | 0.10 | 0.60% | 16.68 | 16.97 | 19002 | 3201 | 1.75% |
| 2025-07-07 | 16.52 | 16.80 | 0.28 | 1.69% | 16.40 | 16.94 | 25906 | 4319 | 2.39% |
| 2025-07-04 | 17.45 | 17.11 | -0.39 | -2.23% | 17.08 | 17.48 | 27879 | 4795 | 2.57% |
| 2025-07-03 | 17.52 | 17.50 | -0.03 | -0.17% | 17.33 | 17.58 | 19309 | 3367 | 1.78% |
| 2025-07-02 | 17.70 | 17.53 | -0.17 | -0.96% | 17.40 | 17.75 | 22419 | 3935 | 2.07% |
| 2025-07-01 | 17.67 | 17.70 | 0.01 | 0.06% | 17.45 | 17.86 | 30743 | 5433 | 2.84% |
| 2025-06-30 | 18.00 | 17.69 | -0.11 | -0.62% | 17.53 | 18.17 | 47821 | 8492 | 4.41% |
| 2025-06-27 | 16.79 | 17.80 | 1.20 | 7.23% | 16.78 | 17.95 | 80212 | 13939 | 7.40% |
| 2025-06-26 | 16.70 | 16.60 | -0.10 | -0.60% | 16.45 | 16.75 | 17299 | 2873 | 1.60% |
| 2025-06-25 | 16.83 | 16.70 | -0.06 | -0.36% | 16.53 | 16.83 | 19501 | 3249 | 1.80% |
| 2025-06-24 | 16.43 | 16.76 | 0.39 | 2.38% | 16.39 | 16.81 | 15354 | 2563 | 1.42% |
| 2025-06-23 | 16.08 | 16.37 | 0.29 | 1.80% | 15.98 | 16.44 | 15836 | 2577 | 1.46% |
| 2025-06-20 | 16.13 | 16.08 | -0.10 | -0.62% | 15.97 | 16.41 | 21281 | 3445 | 1.96% |
| 2025-06-19 | 16.80 | 16.18 | -0.72 | -4.26% | 16.10 | 16.97 | 30724 | 5064 | 2.83% |
| 2025-06-18 | 17.12 | 16.90 | -0.22 | -1.29% | 16.65 | 17.12 | 24711 | 4152 | 2.28% |
| 2025-06-17 | 17.29 | 17.12 | -0.12 | -0.70% | 16.95 | 17.33 | 24929 | 4256 | 2.30% |
| 2025-06-16 | 17.37 | 17.24 | -0.22 | -1.26% | 17.17 | 17.55 | 28536 | 4946 | 2.63% |
| 2025-06-13 | 17.79 | 17.46 | -0.46 | -2.57% | 17.34 | 17.86 | 51433 | 9042 | 4.74% |
| 2025-06-12 | 17.51 | 17.92 | 0.41 | 2.34% | 17.20 | 18.44 | 84083 | 15138 | 7.75% |
| 2025-06-11 | 17.55 | 17.51 | -0.13 | -0.74% | 17.45 | 18.27 | 60629 | 10760 | 5.59% |
| 2025-06-10 | 17.15 | 17.64 | 0.50 | 2.92% | 17.12 | 18.27 | 83449 | 14858 | 7.70% |
| 2025-06-09 | 17.02 | 17.14 | 0.10 | 0.59% | 16.93 | 17.15 | 13241 | 2262 | 1.22% |