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 | 17.49 | 17.84 | 0.27 | 1.54% | 17.39 | 17.85 | 36311 | 6419 | 2.46% |
| 2025-09-15 | 17.50 | 17.57 | -0.10 | -0.57% | 17.43 | 17.75 | 30407 | 5337 | 2.06% |
| 2025-09-12 | 17.80 | 17.67 | -0.11 | -0.62% | 17.60 | 17.90 | 32243 | 5707 | 2.18% |
| 2025-09-11 | 17.30 | 17.78 | 0.40 | 2.30% | 17.15 | 17.78 | 43153 | 7563 | 2.92% |
| 2025-09-10 | 17.53 | 17.38 | -0.17 | -0.97% | 17.25 | 17.63 | 32410 | 5641 | 2.20% |
| 2025-09-09 | 17.73 | 17.55 | -0.22 | -1.24% | 17.39 | 17.76 | 51772 | 9095 | 3.51% |
| 2025-09-08 | 17.45 | 17.77 | 0.39 | 2.24% | 17.32 | 17.78 | 55634 | 9804 | 3.77% |
| 2025-09-05 | 16.98 | 17.38 | 0.47 | 2.78% | 16.83 | 17.40 | 44718 | 7690 | 3.03% |
| 2025-09-04 | 17.08 | 16.91 | -0.20 | -1.17% | 16.82 | 17.49 | 51973 | 8913 | 3.52% |
| 2025-09-03 | 17.20 | 17.11 | -0.08 | -0.47% | 16.90 | 17.37 | 43191 | 7393 | 2.93% |
| 2025-09-02 | 17.60 | 17.19 | -0.48 | -2.72% | 16.92 | 17.68 | 54684 | 9390 | 3.71% |
| 2025-09-01 | 17.58 | 17.67 | 0.25 | 1.44% | 17.36 | 17.77 | 54064 | 9515 | 3.66% |
| 2025-08-29 | 17.60 | 17.42 | -0.22 | -1.25% | 17.24 | 17.70 | 50568 | 8817 | 3.43% |
| 2025-08-28 | 17.58 | 17.64 | 0.31 | 1.79% | 16.85 | 17.76 | 73159 | 12721 | 4.96% |
| 2025-08-27 | 18.05 | 17.33 | -0.60 | -3.35% | 17.25 | 18.14 | 91899 | 16342 | 6.23% |
| 2025-08-26 | 17.81 | 17.93 | 0.13 | 0.73% | 17.64 | 18.13 | 90467 | 16197 | 6.13% |
| 2025-08-25 | 18.13 | 17.80 | -0.39 | -2.14% | 17.64 | 18.24 | 132611 | 23677 | 8.99% |
| 2025-08-22 | 18.82 | 18.19 | 0.01 | 0.06% | 18.05 | 19.59 | 169043 | 31363 | 11.46% |
| 2025-08-21 | 18.10 | 18.18 | -0.01 | -0.05% | 17.85 | 18.85 | 206168 | 37781 | 13.97% |
| 2025-08-20 | 19.99 | 18.19 | -1.13 | -5.85% | 17.86 | 20.50 | 302326 | 56518 | 20.49% |
| 2025-08-19 | 16.42 | 19.32 | 3.22 | 20.00% | 16.39 | 19.32 | 89148 | 16704 | 6.04% |
| 2025-08-18 | 15.95 | 16.10 | 0.19 | 1.19% | 15.93 | 16.22 | 37130 | 5986 | 2.52% |
| 2025-08-15 | 15.58 | 15.91 | 0.29 | 1.86% | 15.56 | 16.02 | 31400 | 4993 | 2.13% |
| 2025-08-14 | 16.25 | 15.62 | -0.54 | -3.34% | 15.57 | 16.30 | 30306 | 4788 | 2.05% |
| 2025-08-13 | 16.17 | 16.16 | -0.03 | -0.19% | 16.08 | 16.34 | 25835 | 4183 | 1.75% |
| 2025-08-12 | 16.30 | 16.19 | -0.05 | -0.31% | 16.01 | 16.34 | 28334 | 4579 | 1.92% |
| 2025-08-11 | 15.82 | 16.24 | 0.36 | 2.27% | 15.82 | 16.34 | 35532 | 5743 | 2.41% |
| 2025-08-08 | 16.11 | 15.88 | -0.16 | -1.00% | 15.73 | 16.11 | 23544 | 3734 | 1.60% |
| 2025-08-07 | 16.21 | 16.04 | -0.09 | -0.56% | 15.99 | 16.23 | 27574 | 4437 | 1.87% |
| 2025-08-06 | 16.04 | 16.13 | 0.05 | 0.31% | 15.98 | 16.18 | 31866 | 5131 | 2.16% |
| 2025-08-05 | 15.99 | 16.08 | 0.20 | 1.26% | 15.87 | 16.13 | 28414 | 4545 | 1.93% |
| 2025-08-04 | 15.65 | 15.88 | 0.16 | 1.02% | 15.50 | 15.98 | 33880 | 5332 | 2.30% |
| 2025-08-01 | 15.51 | 15.72 | 0.25 | 1.62% | 15.42 | 15.83 | 27544 | 4306 | 1.87% |
| 2025-07-31 | 15.68 | 15.47 | -0.25 | -1.59% | 15.30 | 15.95 | 26000 | 4066 | 1.76% |
| 2025-07-30 | 15.94 | 15.72 | -0.22 | -1.38% | 15.55 | 15.99 | 27720 | 4359 | 1.88% |
| 2025-07-29 | 16.01 | 15.94 | -0.06 | -0.38% | 15.69 | 16.18 | 38254 | 6098 | 2.59% |
| 2025-07-28 | 15.56 | 16.00 | 0.49 | 3.16% | 15.50 | 16.18 | 54247 | 8604 | 3.68% |
| 2025-07-25 | 15.13 | 15.51 | 0.42 | 2.78% | 15.06 | 15.51 | 45901 | 7008 | 3.11% |
| 2025-07-24 | 15.19 | 15.09 | -0.04 | -0.26% | 15.04 | 15.36 | 43681 | 6627 | 2.96% |
| 2025-07-23 | 15.40 | 15.13 | -0.44 | -2.83% | 15.00 | 15.42 | 55645 | 8467 | 3.77% |
| 2025-07-22 | 15.94 | 15.57 | -0.38 | -2.38% | 15.40 | 16.02 | 60657 | 9502 | 4.11% |
| 2025-07-21 | 16.43 | 15.95 | -0.18 | -1.12% | 15.88 | 16.55 | 84568 | 13637 | 5.73% |
| 2025-07-18 | 15.97 | 16.13 | 0.23 | 1.45% | 15.97 | 16.85 | 127619 | 20813 | 8.65% |
| 2025-07-17 | 15.37 | 15.90 | 0.57 | 3.72% | 15.09 | 16.77 | 85963 | 13721 | 5.83% |
| 2025-07-16 | 15.23 | 15.33 | 0.13 | 0.86% | 15.11 | 15.45 | 16783 | 2574 | 1.14% |
| 2025-07-15 | 15.51 | 15.20 | -0.32 | -2.06% | 15.09 | 15.51 | 20150 | 3068 | 1.37% |
| 2025-07-14 | 15.27 | 15.52 | 0.29 | 1.90% | 15.16 | 15.52 | 25692 | 3956 | 1.74% |
| 2025-07-11 | 15.21 | 15.23 | -0.11 | -0.72% | 15.03 | 15.48 | 22067 | 3350 | 1.50% |
| 2025-07-10 | 15.35 | 15.34 | 0.00 | 0.00% | 15.08 | 15.40 | 18229 | 2782 | 1.24% |
| 2025-07-09 | 15.38 | 15.34 | -0.07 | -0.45% | 15.26 | 15.45 | 15451 | 2371 | 1.05% |
| 2025-07-08 | 15.15 | 15.41 | 0.29 | 1.92% | 14.99 | 15.51 | 21357 | 3272 | 1.45% |
| 2025-07-07 | 15.08 | 15.12 | 0.05 | 0.33% | 14.90 | 15.22 | 15474 | 2335 | 1.05% |
| 2025-07-04 | 15.34 | 15.07 | -0.28 | -1.82% | 15.01 | 15.43 | 20472 | 3099 | 1.39% |
| 2025-07-03 | 15.11 | 15.35 | 0.27 | 1.79% | 15.02 | 15.43 | 24540 | 3738 | 1.66% |
| 2025-07-02 | 15.25 | 15.08 | -0.14 | -0.92% | 14.88 | 15.29 | 26546 | 3997 | 1.80% |
| 2025-07-01 | 15.28 | 15.22 | -0.07 | -0.46% | 15.06 | 15.54 | 23157 | 3537 | 1.57% |
| 2025-06-30 | 15.03 | 15.29 | 0.28 | 1.87% | 15.01 | 15.38 | 30097 | 4593 | 2.04% |
| 2025-06-27 | 15.08 | 15.01 | 0.01 | 0.07% | 14.92 | 15.13 | 19347 | 2904 | 1.31% |
| 2025-06-26 | 15.12 | 15.00 | -0.08 | -0.53% | 14.91 | 15.17 | 22630 | 3399 | 1.53% |
| 2025-06-25 | 15.03 | 15.08 | 0.08 | 0.53% | 14.85 | 15.11 | 26847 | 4027 | 1.82% |
| 2025-06-24 | 14.79 | 15.00 | 0.24 | 1.63% | 14.65 | 15.02 | 26371 | 3938 | 1.79% |
| 2025-06-23 | 14.29 | 14.76 | 0.46 | 3.22% | 14.12 | 14.80 | 28662 | 4173 | 1.94% |
| 2025-06-20 | 14.23 | 14.30 | 0.10 | 0.70% | 14.13 | 14.56 | 24702 | 3545 | 1.67% |
| 2025-06-19 | 14.60 | 14.20 | -0.34 | -2.34% | 14.12 | 14.67 | 20713 | 2983 | 1.40% |
| 2025-06-18 | 14.36 | 14.54 | 0.08 | 0.55% | 14.16 | 14.57 | 25334 | 3647 | 1.72% |
| 2025-06-17 | 14.35 | 14.46 | 0.13 | 0.91% | 14.17 | 14.55 | 25857 | 3702 | 1.75% |
| 2025-06-16 | 14.28 | 14.33 | 0.06 | 0.42% | 11.80 | 14.48 | 24885 | 3566 | 1.69% |
| 2025-06-13 | 14.62 | 14.27 | -0.35 | -2.39% | 14.15 | 14.62 | 23437 | 3351 | 1.59% |
| 2025-06-12 | 14.66 | 14.62 | -0.03 | -0.20% | 14.46 | 14.75 | 14527 | 2117 | 0.98% |
| 2025-06-11 | 14.45 | 14.65 | 0.20 | 1.38% | 14.45 | 14.83 | 17767 | 2610 | 1.20% |
| 2025-06-10 | 14.92 | 14.45 | -0.40 | -2.69% | 14.37 | 14.94 | 22056 | 3220 | 1.49% |
| 2025-06-09 | 14.80 | 14.85 | 0.08 | 0.54% | 14.77 | 14.98 | 18152 | 2699 | 1.23% |