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 | 16.68 | 16.85 | 0.27 | 1.63% | 16.48 | 16.95 | 24103 | 4038 | 1.51% |
| 2025-09-15 | 16.62 | 16.58 | -0.09 | -0.54% | 16.44 | 16.66 | 14701 | 2431 | 0.92% |
| 2025-09-12 | 16.80 | 16.67 | -0.13 | -0.77% | 16.53 | 16.93 | 22065 | 3682 | 1.38% |
| 2025-09-11 | 16.73 | 16.80 | -0.04 | -0.24% | 16.39 | 16.85 | 26109 | 4349 | 1.63% |
| 2025-09-10 | 17.25 | 16.84 | 0.00 | 0.00% | 16.72 | 17.40 | 23992 | 4062 | 1.50% |
| 2025-09-09 | 17.11 | 16.84 | -0.40 | -2.32% | 16.80 | 17.30 | 27351 | 4660 | 1.71% |
| 2025-09-08 | 16.83 | 17.24 | 0.49 | 2.93% | 16.76 | 17.35 | 40744 | 6985 | 2.55% |
| 2025-09-05 | 16.42 | 16.75 | 0.31 | 1.89% | 16.21 | 16.75 | 22846 | 3776 | 1.43% |
| 2025-09-04 | 16.30 | 16.44 | 0.22 | 1.36% | 16.19 | 16.80 | 28467 | 4702 | 1.78% |
| 2025-09-03 | 16.89 | 16.22 | -0.48 | -2.87% | 16.10 | 16.99 | 19985 | 3301 | 1.25% |
| 2025-09-02 | 16.93 | 16.70 | -0.30 | -1.76% | 16.53 | 17.16 | 27051 | 4529 | 1.69% |
| 2025-09-01 | 16.65 | 17.00 | 0.35 | 2.10% | 16.52 | 17.14 | 37033 | 6263 | 2.31% |
| 2025-08-29 | 16.34 | 16.65 | 0.20 | 1.22% | 16.34 | 16.84 | 39047 | 6495 | 2.44% |
| 2025-08-28 | 16.56 | 16.45 | -0.08 | -0.48% | 15.89 | 16.89 | 43963 | 7197 | 2.75% |
| 2025-08-27 | 17.65 | 16.53 | -1.06 | -6.03% | 16.53 | 17.70 | 68224 | 11619 | 4.26% |
| 2025-08-26 | 17.63 | 17.59 | 0.06 | 0.34% | 17.43 | 17.86 | 36580 | 6458 | 2.29% |
| 2025-08-25 | 17.49 | 17.53 | 0.21 | 1.21% | 17.32 | 17.71 | 31105 | 5443 | 1.94% |
| 2025-08-22 | 17.51 | 17.32 | -0.20 | -1.14% | 17.19 | 17.62 | 29517 | 5113 | 1.84% |
| 2025-08-21 | 17.64 | 17.52 | -0.12 | -0.68% | 17.42 | 17.72 | 26024 | 4571 | 1.63% |
| 2025-08-20 | 17.80 | 17.64 | -0.16 | -0.90% | 17.46 | 17.89 | 33455 | 5894 | 2.09% |
| 2025-08-19 | 17.73 | 17.80 | 0.06 | 0.34% | 17.72 | 18.13 | 41596 | 7444 | 2.60% |
| 2025-08-18 | 17.60 | 17.74 | 0.24 | 1.37% | 17.43 | 18.07 | 47898 | 8503 | 2.99% |
| 2025-08-15 | 17.20 | 17.50 | 0.29 | 1.69% | 17.19 | 17.67 | 42748 | 7444 | 2.67% |
| 2025-08-14 | 17.86 | 17.21 | -0.51 | -2.88% | 17.19 | 17.88 | 46474 | 8093 | 2.90% |
| 2025-08-13 | 18.06 | 17.72 | -0.25 | -1.39% | 17.64 | 18.15 | 49131 | 8749 | 3.07% |
| 2025-08-12 | 18.40 | 17.97 | -0.31 | -1.70% | 17.75 | 18.55 | 58576 | 10570 | 3.66% |
| 2025-08-11 | 18.40 | 18.28 | 0.05 | 0.27% | 18.01 | 18.40 | 51036 | 9296 | 3.19% |
| 2025-08-08 | 18.54 | 18.23 | -0.65 | -3.44% | 18.04 | 18.85 | 98509 | 18053 | 6.16% |
| 2025-08-07 | 17.70 | 18.88 | 1.10 | 6.19% | 17.62 | 19.51 | 166747 | 30896 | 10.42% |
| 2025-08-06 | 18.35 | 17.78 | -0.64 | -3.47% | 17.58 | 18.44 | 98284 | 17584 | 6.14% |
| 2025-08-05 | 18.63 | 18.42 | -0.58 | -3.05% | 18.22 | 19.28 | 119714 | 22316 | 7.48% |
| 2025-08-04 | 18.33 | 19.00 | 0.85 | 4.68% | 18.13 | 19.50 | 169332 | 31927 | 10.58% |
| 2025-08-01 | 17.53 | 18.15 | 0.52 | 2.95% | 17.47 | 18.70 | 112303 | 20451 | 7.02% |
| 2025-07-31 | 17.45 | 17.63 | 0.11 | 0.63% | 17.34 | 17.99 | 52244 | 9240 | 3.27% |
| 2025-07-30 | 17.52 | 17.52 | 0.01 | 0.06% | 17.28 | 17.82 | 41398 | 7262 | 2.59% |
| 2025-07-29 | 17.65 | 17.51 | -0.07 | -0.40% | 17.27 | 17.65 | 35709 | 6227 | 2.23% |
| 2025-07-28 | 17.38 | 17.58 | 0.11 | 0.63% | 17.30 | 17.64 | 39679 | 6932 | 2.48% |
| 2025-07-25 | 17.24 | 17.47 | 0.26 | 1.51% | 17.08 | 17.47 | 33036 | 5721 | 2.06% |
| 2025-07-24 | 16.99 | 17.21 | 0.08 | 0.47% | 16.99 | 17.50 | 33810 | 5815 | 2.11% |
| 2025-07-23 | 17.03 | 17.13 | -0.06 | -0.35% | 16.85 | 17.36 | 43870 | 7490 | 2.74% |
| 2025-07-22 | 16.91 | 17.19 | 0.22 | 1.30% | 16.91 | 17.70 | 58813 | 10183 | 3.68% |
| 2025-07-21 | 16.86 | 16.97 | 0.10 | 0.59% | 16.76 | 17.07 | 20678 | 3502 | 1.29% |
| 2025-07-18 | 16.85 | 16.87 | -0.01 | -0.06% | 16.61 | 16.90 | 20575 | 3448 | 1.29% |
| 2025-07-17 | 16.72 | 16.88 | 0.12 | 0.72% | 16.67 | 16.98 | 22251 | 3752 | 1.39% |
| 2025-07-16 | 16.48 | 16.76 | 0.29 | 1.76% | 16.40 | 16.80 | 24098 | 4011 | 1.51% |
| 2025-07-15 | 16.65 | 16.47 | -0.18 | -1.08% | 16.14 | 16.68 | 25769 | 4223 | 1.61% |
| 2025-07-14 | 16.43 | 16.65 | 0.15 | 0.91% | 16.43 | 16.80 | 18881 | 3133 | 1.18% |
| 2025-07-11 | 16.53 | 16.50 | -0.03 | -0.18% | 16.31 | 16.68 | 21012 | 3467 | 1.31% |
| 2025-07-10 | 16.46 | 16.53 | 0.08 | 0.49% | 16.31 | 16.63 | 23851 | 3933 | 1.49% |
| 2025-07-09 | 16.53 | 16.45 | -0.11 | -0.66% | 16.30 | 16.58 | 26875 | 4417 | 1.68% |
| 2025-07-08 | 16.26 | 16.56 | 0.29 | 1.78% | 16.26 | 16.90 | 44057 | 7295 | 2.75% |
| 2025-07-07 | 15.82 | 16.27 | -0.15 | -0.91% | 15.81 | 16.38 | 40746 | 6585 | 2.55% |
| 2025-07-04 | 16.83 | 16.42 | -0.06 | -0.36% | 16.18 | 16.96 | 58657 | 9676 | 3.67% |
| 2025-07-03 | 15.98 | 16.48 | 0.50 | 3.13% | 15.89 | 16.92 | 47776 | 7834 | 2.99% |
| 2025-07-02 | 16.17 | 15.98 | -0.14 | -0.87% | 15.80 | 16.18 | 19563 | 3124 | 1.22% |
| 2025-07-01 | 15.76 | 16.12 | 0.31 | 1.96% | 15.76 | 16.27 | 30437 | 4878 | 1.90% |
| 2025-06-30 | 15.64 | 15.81 | 0.20 | 1.28% | 15.50 | 15.85 | 15451 | 2428 | 0.97% |
| 2025-06-27 | 15.49 | 15.61 | 0.16 | 1.04% | 15.45 | 15.67 | 16819 | 2621 | 1.05% |
| 2025-06-26 | 15.53 | 15.45 | -0.07 | -0.45% | 15.35 | 16.00 | 27728 | 4332 | 1.73% |
| 2025-06-25 | 15.70 | 15.52 | -0.13 | -0.83% | 15.28 | 15.76 | 15932 | 2467 | 1.00% |
| 2025-06-24 | 15.27 | 15.65 | 0.40 | 2.62% | 15.20 | 15.65 | 14274 | 2212 | 0.89% |
| 2025-06-23 | 14.86 | 15.25 | 0.30 | 2.01% | 14.80 | 15.31 | 13485 | 2032 | 0.84% |
| 2025-06-20 | 15.06 | 14.95 | -0.06 | -0.40% | 14.88 | 15.15 | 15672 | 2351 | 0.98% |
| 2025-06-19 | 15.53 | 15.01 | -0.54 | -3.47% | 14.95 | 15.60 | 18087 | 2750 | 1.13% |
| 2025-06-18 | 15.64 | 15.55 | -0.12 | -0.77% | 15.44 | 15.89 | 18966 | 2956 | 1.19% |
| 2025-06-17 | 15.85 | 15.67 | -0.07 | -0.44% | 15.59 | 16.08 | 18629 | 2943 | 1.16% |
| 2025-06-16 | 15.74 | 15.74 | -0.01 | -0.06% | 15.53 | 15.95 | 17134 | 2699 | 1.07% |
| 2025-06-13 | 16.11 | 15.75 | -0.48 | -2.96% | 15.59 | 16.23 | 25796 | 4079 | 1.61% |
| 2025-06-12 | 16.17 | 16.23 | 0.04 | 0.25% | 16.04 | 16.31 | 18444 | 2983 | 1.15% |
| 2025-06-11 | 16.36 | 16.19 | -0.17 | -1.04% | 16.16 | 16.49 | 18792 | 3058 | 1.17% |
| 2025-06-10 | 16.32 | 16.36 | -0.01 | -0.06% | 16.08 | 16.60 | 32340 | 5291 | 2.02% |
| 2025-06-09 | 16.27 | 16.37 | 0.23 | 1.43% | 16.14 | 16.50 | 30429 | 4982 | 1.90% |