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 | 17.23 | 17.50 | 0.21 | 1.21% | 17.17 | 17.51 | 69033 | 11983 | 3.33% |
| 2025-09-15 | 17.50 | 17.29 | -0.16 | -0.92% | 17.23 | 17.50 | 53837 | 9313 | 2.59% |
| 2025-09-12 | 17.52 | 17.45 | -0.19 | -1.08% | 17.39 | 17.67 | 100791 | 17656 | 4.86% |
| 2025-09-11 | 17.27 | 17.64 | 0.37 | 2.14% | 17.03 | 17.76 | 152023 | 26540 | 7.33% |
| 2025-09-10 | 17.10 | 17.27 | 0.17 | 0.99% | 16.88 | 17.36 | 74132 | 12682 | 3.57% |
| 2025-09-09 | 17.31 | 17.10 | -0.30 | -1.72% | 16.95 | 17.36 | 66492 | 11392 | 3.20% |
| 2025-09-08 | 17.30 | 17.40 | 0.08 | 0.46% | 17.13 | 17.42 | 80238 | 13862 | 3.87% |
| 2025-09-05 | 16.99 | 17.32 | 0.37 | 2.18% | 16.90 | 17.34 | 75730 | 12995 | 3.65% |
| 2025-09-04 | 17.17 | 16.95 | -0.09 | -0.53% | 16.65 | 17.42 | 95479 | 16343 | 4.60% |
| 2025-09-03 | 17.68 | 17.04 | -0.61 | -3.46% | 16.99 | 17.77 | 97664 | 16917 | 4.71% |
| 2025-09-02 | 18.55 | 17.65 | -0.92 | -4.95% | 17.46 | 18.55 | 161167 | 28709 | 7.77% |
| 2025-09-01 | 18.93 | 18.57 | -0.23 | -1.22% | 18.49 | 19.05 | 141258 | 26351 | 6.81% |
| 2025-08-29 | 18.75 | 18.80 | -0.37 | -1.93% | 18.00 | 19.48 | 264780 | 49544 | 12.54% |
| 2025-08-28 | 18.47 | 19.17 | 0.61 | 3.29% | 18.16 | 19.17 | 162425 | 30325 | 7.69% |
| 2025-08-27 | 18.99 | 18.56 | -0.43 | -2.26% | 18.37 | 19.13 | 168684 | 31734 | 7.99% |
| 2025-08-26 | 18.50 | 18.99 | 0.46 | 2.48% | 18.33 | 19.26 | 190026 | 35810 | 9.00% |
| 2025-08-25 | 18.29 | 18.53 | 0.34 | 1.87% | 18.16 | 18.61 | 123098 | 22649 | 5.83% |
| 2025-08-22 | 18.19 | 18.19 | 0.03 | 0.17% | 18.07 | 18.29 | 73989 | 13445 | 3.51% |
| 2025-08-21 | 18.55 | 18.16 | -0.26 | -1.41% | 18.00 | 18.58 | 96500 | 17605 | 4.57% |
| 2025-08-20 | 18.25 | 18.42 | 0.17 | 0.93% | 17.98 | 18.46 | 110926 | 20256 | 5.25% |
| 2025-08-19 | 18.19 | 18.25 | 0.04 | 0.22% | 17.92 | 18.28 | 86620 | 15705 | 4.10% |
| 2025-08-18 | 18.01 | 18.21 | 0.31 | 1.73% | 17.93 | 18.38 | 115320 | 20934 | 5.46% |
| 2025-08-15 | 17.45 | 17.90 | 0.44 | 2.52% | 17.45 | 17.97 | 82047 | 14588 | 3.89% |
| 2025-08-14 | 17.95 | 17.46 | -0.47 | -2.62% | 17.46 | 18.06 | 96494 | 17017 | 4.57% |
| 2025-08-13 | 17.86 | 17.93 | 0.03 | 0.17% | 17.76 | 18.04 | 79003 | 14143 | 3.74% |
| 2025-08-12 | 17.96 | 17.90 | -0.06 | -0.33% | 17.72 | 18.08 | 63844 | 11407 | 3.02% |
| 2025-08-11 | 17.97 | 17.96 | 0.12 | 0.67% | 17.86 | 18.10 | 64813 | 11657 | 3.07% |
| 2025-08-08 | 18.05 | 17.84 | -0.30 | -1.65% | 17.81 | 18.08 | 64212 | 11505 | 3.04% |
| 2025-08-07 | 18.38 | 18.14 | -0.22 | -1.20% | 17.98 | 18.38 | 93464 | 16950 | 4.43% |
| 2025-08-06 | 17.80 | 18.36 | 0.56 | 3.15% | 17.74 | 18.45 | 153701 | 27990 | 7.28% |
| 2025-08-05 | 17.90 | 17.80 | -0.06 | -0.34% | 17.69 | 18.01 | 78539 | 13981 | 3.72% |
| 2025-08-04 | 17.02 | 17.86 | 0.69 | 4.02% | 16.92 | 18.00 | 123855 | 21787 | 5.87% |
| 2025-08-01 | 17.04 | 17.17 | 0.07 | 0.41% | 16.93 | 17.25 | 52443 | 8976 | 2.48% |
| 2025-07-31 | 17.38 | 17.10 | -0.24 | -1.38% | 17.00 | 17.55 | 78926 | 13637 | 3.74% |
| 2025-07-30 | 17.51 | 17.34 | -0.27 | -1.53% | 17.16 | 17.63 | 71558 | 12434 | 3.39% |
| 2025-07-29 | 17.38 | 17.61 | 0.23 | 1.32% | 17.15 | 17.62 | 120565 | 20983 | 5.71% |
| 2025-07-28 | 16.87 | 17.38 | 0.52 | 3.08% | 16.85 | 17.64 | 136266 | 23512 | 6.46% |
| 2025-07-25 | 16.78 | 16.86 | 0.06 | 0.36% | 16.68 | 16.90 | 55695 | 9339 | 2.64% |
| 2025-07-24 | 16.67 | 16.80 | 0.22 | 1.33% | 16.59 | 16.80 | 60773 | 10148 | 2.88% |
| 2025-07-23 | 16.72 | 16.58 | -0.17 | -1.01% | 16.57 | 16.84 | 67714 | 11294 | 3.21% |
| 2025-07-22 | 16.97 | 16.75 | -0.17 | -1.00% | 16.64 | 17.05 | 79983 | 13450 | 3.79% |
| 2025-07-21 | 16.90 | 16.92 | 0.06 | 0.36% | 16.78 | 16.95 | 57690 | 9728 | 2.73% |
| 2025-07-18 | 17.10 | 16.86 | -0.24 | -1.40% | 16.76 | 17.24 | 78816 | 13329 | 3.73% |
| 2025-07-17 | 16.67 | 17.10 | 0.43 | 2.58% | 16.54 | 17.47 | 135876 | 23251 | 6.44% |
| 2025-07-16 | 16.75 | 16.67 | -0.12 | -0.71% | 16.58 | 16.95 | 65198 | 10924 | 3.09% |
| 2025-07-15 | 16.99 | 16.79 | -0.21 | -1.24% | 16.66 | 17.23 | 76157 | 12878 | 3.61% |
| 2025-07-14 | 16.96 | 17.00 | 0.12 | 0.71% | 16.80 | 17.17 | 64372 | 10938 | 3.05% |
| 2025-07-11 | 16.69 | 16.88 | 0.07 | 0.42% | 16.63 | 16.95 | 98562 | 16528 | 4.67% |
| 2025-07-10 | 16.80 | 16.81 | -1.13 | -6.30% | 16.33 | 16.95 | 203922 | 34002 | 9.66% |
| 2025-07-09 | 18.09 | 17.94 | -0.14 | -0.77% | 17.89 | 18.34 | 85176 | 15414 | 4.04% |
| 2025-07-08 | 17.61 | 18.08 | 0.48 | 2.73% | 17.40 | 18.23 | 102832 | 18519 | 4.87% |
| 2025-07-07 | 17.70 | 17.60 | -0.16 | -0.90% | 17.45 | 17.88 | 72272 | 12705 | 3.42% |
| 2025-07-04 | 18.09 | 17.76 | -0.34 | -1.88% | 17.72 | 18.21 | 108614 | 19450 | 5.15% |
| 2025-07-03 | 17.93 | 18.10 | 0.12 | 0.67% | 17.93 | 18.40 | 97883 | 17746 | 4.64% |
| 2025-07-02 | 18.16 | 17.98 | -0.31 | -1.69% | 17.85 | 18.23 | 99697 | 17919 | 4.72% |
| 2025-07-01 | 18.58 | 18.29 | -0.26 | -1.40% | 18.10 | 18.93 | 141683 | 26030 | 6.71% |
| 2025-06-30 | 18.25 | 18.55 | 0.42 | 2.32% | 18.09 | 18.77 | 177011 | 32762 | 8.39% |
| 2025-06-27 | 17.90 | 18.13 | 0.29 | 1.63% | 17.72 | 18.27 | 156272 | 28223 | 7.40% |
| 2025-06-26 | 17.74 | 17.84 | 0.04 | 0.22% | 17.65 | 18.15 | 158346 | 28328 | 7.50% |
| 2025-06-25 | 17.70 | 17.80 | 0.12 | 0.68% | 17.47 | 18.03 | 133980 | 23780 | 6.35% |
| 2025-06-24 | 17.44 | 17.68 | 0.17 | 0.97% | 17.41 | 17.76 | 96089 | 16899 | 4.55% |
| 2025-06-23 | 17.11 | 17.51 | 0.36 | 2.10% | 17.11 | 17.53 | 97555 | 16922 | 4.62% |
| 2025-06-20 | 17.65 | 17.15 | -0.55 | -3.11% | 17.15 | 17.84 | 135758 | 23620 | 6.43% |
| 2025-06-19 | 17.85 | 17.70 | -0.24 | -1.34% | 17.51 | 18.26 | 142436 | 25374 | 6.75% |
| 2025-06-18 | 17.75 | 17.94 | 0.19 | 1.07% | 17.42 | 18.29 | 192140 | 34458 | 9.10% |
| 2025-06-17 | 17.91 | 17.75 | -0.21 | -1.17% | 17.49 | 17.95 | 151965 | 26806 | 7.20% |
| 2025-06-16 | 17.19 | 17.96 | 1.01 | 5.96% | 16.87 | 18.35 | 286244 | 50486 | 13.56% |
| 2025-06-13 | 16.62 | 16.95 | 0.29 | 1.74% | 16.30 | 17.15 | 126513 | 21190 | 5.99% |
| 2025-06-12 | 16.59 | 16.66 | -0.03 | -0.18% | 16.51 | 16.83 | 51457 | 8581 | 2.44% |
| 2025-06-11 | 16.49 | 16.69 | 0.19 | 1.15% | 16.44 | 16.73 | 58495 | 9720 | 2.77% |
| 2025-06-10 | 16.60 | 16.50 | -0.14 | -0.84% | 16.29 | 16.83 | 75655 | 12540 | 3.58% |
| 2025-06-09 | 16.66 | 16.64 | 0.03 | 0.18% | 16.57 | 16.84 | 69643 | 11616 | 3.30% |