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 | 17.75 | 18.02 | 0.27 | 1.52% | 17.73 | 18.04 | 13063 | 2340 | 1.17% |
| 2025-09-15 | 18.00 | 17.75 | -0.21 | -1.17% | 17.68 | 18.00 | 12905 | 2293 | 1.15% |
| 2025-09-12 | 18.11 | 17.96 | -0.15 | -0.83% | 17.96 | 18.14 | 10880 | 1964 | 0.97% |
| 2025-09-11 | 17.90 | 18.11 | 0.18 | 1.00% | 17.77 | 18.12 | 12911 | 2321 | 1.15% |
| 2025-09-10 | 17.81 | 17.93 | 0.04 | 0.22% | 17.81 | 18.02 | 12080 | 2168 | 1.08% |
| 2025-09-09 | 18.12 | 17.89 | -0.13 | -0.72% | 17.79 | 18.12 | 10669 | 1909 | 0.95% |
| 2025-09-08 | 17.74 | 18.02 | 0.21 | 1.18% | 17.64 | 18.06 | 16146 | 2902 | 1.44% |
| 2025-09-05 | 17.51 | 17.81 | 0.33 | 1.89% | 17.34 | 17.90 | 15435 | 2727 | 1.38% |
| 2025-09-04 | 17.35 | 17.48 | 0.15 | 0.87% | 17.25 | 17.69 | 13792 | 2418 | 1.23% |
| 2025-09-03 | 17.79 | 17.33 | -0.37 | -2.09% | 17.22 | 17.79 | 12843 | 2245 | 1.15% |
| 2025-09-02 | 17.87 | 17.70 | -0.19 | -1.06% | 17.55 | 17.96 | 11866 | 2103 | 1.06% |
| 2025-09-01 | 17.89 | 17.89 | 0.10 | 0.56% | 17.70 | 18.01 | 14917 | 2669 | 1.33% |
| 2025-08-29 | 17.88 | 17.79 | -0.09 | -0.50% | 17.72 | 17.98 | 12390 | 2209 | 1.11% |
| 2025-08-28 | 18.07 | 17.88 | 0.03 | 0.17% | 17.35 | 18.09 | 24125 | 4277 | 2.15% |
| 2025-08-27 | 18.37 | 17.85 | -0.52 | -2.83% | 17.81 | 18.45 | 25565 | 4640 | 2.28% |
| 2025-08-26 | 18.32 | 18.37 | 0.06 | 0.33% | 18.21 | 18.49 | 17831 | 3279 | 1.59% |
| 2025-08-25 | 18.44 | 18.31 | -0.04 | -0.22% | 18.23 | 18.46 | 23856 | 4368 | 2.13% |
| 2025-08-22 | 18.37 | 18.35 | 0.04 | 0.22% | 18.20 | 18.42 | 18459 | 3376 | 1.65% |
| 2025-08-21 | 18.40 | 18.31 | 0.01 | 0.05% | 18.25 | 18.60 | 31010 | 5709 | 2.77% |
| 2025-08-20 | 18.44 | 18.30 | 0.12 | 0.66% | 18.10 | 18.44 | 22933 | 4180 | 2.05% |
| 2025-08-19 | 18.48 | 18.18 | -0.39 | -2.10% | 18.00 | 18.50 | 43821 | 7968 | 3.91% |
| 2025-08-18 | 18.05 | 18.57 | 0.82 | 4.62% | 17.90 | 18.60 | 58603 | 10685 | 5.23% |
| 2025-08-15 | 17.51 | 17.75 | 0.23 | 1.31% | 17.47 | 17.96 | 23544 | 4165 | 2.10% |
| 2025-08-14 | 17.92 | 17.52 | -0.30 | -1.68% | 17.47 | 17.93 | 16955 | 2995 | 1.51% |
| 2025-08-13 | 17.91 | 17.82 | -0.09 | -0.50% | 17.75 | 17.97 | 16059 | 2861 | 1.43% |
| 2025-08-12 | 17.84 | 17.91 | 0.09 | 0.51% | 17.76 | 17.96 | 20491 | 3660 | 1.83% |
| 2025-08-11 | 17.65 | 17.82 | 0.25 | 1.42% | 17.48 | 17.92 | 30857 | 5485 | 2.75% |
| 2025-08-08 | 17.50 | 17.57 | 0.05 | 0.29% | 17.36 | 17.61 | 12250 | 2140 | 1.09% |
| 2025-08-07 | 17.47 | 17.52 | 0.03 | 0.17% | 17.43 | 17.57 | 14990 | 2625 | 1.34% |
| 2025-08-06 | 17.50 | 17.49 | 0.09 | 0.52% | 17.36 | 17.50 | 15566 | 2713 | 1.39% |
| 2025-08-05 | 17.49 | 17.40 | 0.03 | 0.17% | 17.33 | 17.50 | 11917 | 2075 | 1.06% |
| 2025-08-04 | 17.07 | 17.37 | 0.13 | 0.75% | 17.07 | 17.39 | 13306 | 2301 | 1.19% |
| 2025-08-01 | 17.05 | 17.24 | 0.19 | 1.11% | 17.02 | 17.25 | 13603 | 2340 | 1.21% |
| 2025-07-31 | 17.26 | 17.05 | -0.18 | -1.04% | 16.97 | 17.26 | 14365 | 2456 | 1.28% |
| 2025-07-30 | 17.25 | 17.23 | -0.03 | -0.17% | 17.10 | 17.33 | 12237 | 2107 | 1.09% |
| 2025-07-29 | 17.47 | 17.26 | -0.14 | -0.80% | 17.16 | 17.47 | 12757 | 2202 | 1.14% |
| 2025-07-28 | 17.34 | 17.40 | 0.06 | 0.35% | 17.28 | 17.43 | 11655 | 2023 | 1.04% |
| 2025-07-25 | 17.32 | 17.34 | 0.00 | 0.00% | 17.30 | 17.38 | 12319 | 2136 | 1.10% |
| 2025-07-24 | 17.18 | 17.34 | 0.16 | 0.93% | 17.18 | 17.35 | 19134 | 3310 | 1.71% |
| 2025-07-23 | 17.25 | 17.18 | -0.03 | -0.17% | 17.14 | 17.34 | 19174 | 3303 | 1.71% |
| 2025-07-22 | 17.27 | 17.21 | -0.03 | -0.17% | 17.12 | 17.32 | 13120 | 2255 | 1.17% |
| 2025-07-21 | 17.14 | 17.24 | 0.10 | 0.58% | 17.10 | 17.26 | 14057 | 2418 | 1.25% |
| 2025-07-18 | 17.23 | 17.14 | 0.01 | 0.06% | 17.06 | 17.24 | 11905 | 2039 | 1.06% |
| 2025-07-17 | 17.16 | 17.13 | -0.01 | -0.06% | 17.07 | 17.18 | 14714 | 2520 | 1.31% |
| 2025-07-16 | 16.98 | 17.14 | 0.18 | 1.06% | 16.94 | 17.14 | 15255 | 2605 | 1.36% |
| 2025-07-15 | 17.16 | 16.96 | -0.18 | -1.05% | 16.82 | 17.22 | 16798 | 2854 | 1.50% |
| 2025-07-14 | 16.91 | 17.14 | 0.20 | 1.18% | 16.89 | 17.17 | 14596 | 2492 | 1.30% |
| 2025-07-11 | 16.93 | 16.94 | -0.06 | -0.35% | 16.91 | 17.09 | 15114 | 2565 | 1.35% |
| 2025-07-10 | 16.90 | 17.00 | 0.04 | 0.24% | 16.88 | 17.14 | 14198 | 2410 | 1.27% |
| 2025-07-09 | 17.11 | 16.96 | -0.17 | -0.99% | 16.94 | 17.17 | 21139 | 3597 | 1.89% |
| 2025-07-08 | 17.02 | 17.13 | 0.00 | 0.00% | 17.00 | 17.27 | 32024 | 5474 | 2.86% |
| 2025-07-07 | 16.75 | 17.13 | 0.68 | 4.13% | 16.50 | 17.14 | 50117 | 8495 | 4.47% |
| 2025-07-04 | 16.59 | 16.45 | -0.15 | -0.90% | 16.43 | 16.63 | 11958 | 1976 | 1.07% |
| 2025-07-03 | 16.61 | 16.60 | 0.11 | 0.67% | 16.46 | 16.66 | 17720 | 2939 | 1.58% |
| 2025-07-02 | 16.58 | 16.49 | -0.05 | -0.30% | 16.43 | 16.58 | 14834 | 2447 | 1.32% |
| 2025-07-01 | 16.58 | 16.54 | 0.01 | 0.06% | 16.42 | 16.63 | 13210 | 2182 | 1.18% |
| 2025-06-30 | 16.43 | 16.53 | 0.11 | 0.67% | 16.33 | 16.56 | 15654 | 2577 | 1.40% |
| 2025-06-27 | 16.23 | 16.42 | 0.21 | 1.30% | 16.21 | 16.44 | 19090 | 3118 | 1.70% |
| 2025-06-26 | 16.36 | 16.21 | -0.14 | -0.86% | 16.18 | 16.39 | 21131 | 3441 | 1.89% |
| 2025-06-25 | 16.34 | 16.35 | 0.00 | 0.00% | 16.18 | 16.45 | 22051 | 3597 | 1.97% |
| 2025-06-24 | 16.02 | 16.35 | 0.37 | 2.32% | 16.00 | 16.43 | 25445 | 4130 | 2.27% |
| 2025-06-23 | 15.80 | 15.98 | -0.02 | -0.13% | 15.78 | 16.03 | 22353 | 3570 | 2.00% |
| 2025-06-20 | 16.19 | 16.00 | -0.29 | -1.78% | 15.97 | 16.38 | 22247 | 3587 | 1.99% |
| 2025-06-19 | 16.79 | 16.29 | -0.68 | -4.01% | 16.10 | 16.94 | 37805 | 6234 | 3.37% |
| 2025-06-18 | 17.10 | 16.97 | -0.23 | -1.34% | 16.70 | 17.10 | 43971 | 7429 | 3.93% |
| 2025-06-17 | 17.43 | 17.20 | -0.67 | -3.75% | 17.07 | 17.57 | 70852 | 12209 | 6.33% |
| 2025-06-16 | 17.30 | 17.87 | 0.48 | 2.76% | 16.72 | 18.52 | 101208 | 17759 | 9.04% |
| 2025-06-13 | 16.44 | 17.39 | 0.81 | 4.89% | 16.44 | 18.18 | 91784 | 16001 | 8.19% |
| 2025-06-12 | 16.36 | 16.58 | 0.23 | 1.41% | 16.30 | 16.58 | 11494 | 1892 | 1.03% |
| 2025-06-11 | 16.22 | 16.35 | 0.15 | 0.93% | 16.20 | 16.48 | 11014 | 1806 | 0.98% |
| 2025-06-10 | 16.37 | 16.20 | -0.21 | -1.28% | 16.12 | 16.48 | 10110 | 1646 | 0.90% |
| 2025-06-09 | 16.27 | 16.41 | 0.09 | 0.55% | 16.24 | 16.44 | 11804 | 1931 | 1.05% |