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 | 17.260 | 17.120 | -0.190 | -1.10% | 17.030 | 17.350 | 24834 | 4253 | 3.73% |
| 2025-09-15 | 17.130 | 17.310 | 0.020 | 0.12% | 17.060 | 17.570 | 22022 | 3810 | 3.31% |
| 2025-09-12 | 17.520 | 17.290 | -0.230 | -1.31% | 17.200 | 17.710 | 21853 | 3803 | 3.28% |
| 2025-09-11 | 17.300 | 17.520 | 0.070 | 0.40% | 17.120 | 17.570 | 22194 | 3858 | 3.34% |
| 2025-09-10 | 17.990 | 17.450 | -0.540 | -3.00% | 17.360 | 17.990 | 30656 | 5394 | 4.61% |
| 2025-09-09 | 19.000 | 17.990 | -0.720 | -3.85% | 17.700 | 19.000 | 46637 | 8449 | 7.01% |
| 2025-09-08 | 18.270 | 18.710 | 0.750 | 4.18% | 17.940 | 19.000 | 82896 | 15370 | 12.46% |
| 2025-09-05 | 17.640 | 17.960 | 0.520 | 2.98% | 17.520 | 17.990 | 47711 | 8490 | 7.17% |
| 2025-09-04 | 17.280 | 17.440 | 0.280 | 1.63% | 17.080 | 17.600 | 33955 | 5916 | 5.10% |
| 2025-09-03 | 17.640 | 17.160 | -0.240 | -1.38% | 16.860 | 17.690 | 23240 | 4031 | 3.49% |
| 2025-09-02 | 17.150 | 17.400 | 0.250 | 1.46% | 17.000 | 17.480 | 32881 | 5683 | 4.94% |
| 2025-09-01 | 17.030 | 17.150 | 0.200 | 1.18% | 16.810 | 17.190 | 21806 | 3705 | 3.28% |
| 2025-08-29 | 17.060 | 16.950 | -0.090 | -0.53% | 16.860 | 17.270 | 21846 | 3739 | 3.28% |
| 2025-08-28 | 17.080 | 17.040 | -0.090 | -0.53% | 16.600 | 17.280 | 22107 | 3751 | 3.32% |
| 2025-08-27 | 17.450 | 17.130 | -0.290 | -1.66% | 17.010 | 17.560 | 27629 | 4764 | 4.15% |
| 2025-08-26 | 17.800 | 17.420 | -0.130 | -0.74% | 17.400 | 17.930 | 21911 | 3854 | 3.29% |
| 2025-08-25 | 17.650 | 17.550 | 0.020 | 0.11% | 17.310 | 17.730 | 30158 | 5271 | 4.53% |
| 2025-08-22 | 18.070 | 17.530 | -0.190 | -1.07% | 17.350 | 18.070 | 30257 | 5313 | 4.55% |
| 2025-08-21 | 18.170 | 17.720 | -0.320 | -1.77% | 17.600 | 18.280 | 35027 | 6272 | 5.26% |
| 2025-08-20 | 18.050 | 18.040 | 0.060 | 0.33% | 17.620 | 18.480 | 38795 | 6957 | 5.83% |
| 2025-08-19 | 18.050 | 17.980 | 0.240 | 1.35% | 17.960 | 18.940 | 74944 | 13848 | 11.26% |
| 2025-08-18 | 17.360 | 17.740 | 0.590 | 3.44% | 17.180 | 17.950 | 47967 | 8436 | 7.21% |
| 2025-08-15 | 16.920 | 17.150 | 0.230 | 1.36% | 16.850 | 17.280 | 25745 | 4408 | 3.87% |
| 2025-08-14 | 17.540 | 16.920 | -0.490 | -2.81% | 16.890 | 17.540 | 33013 | 5653 | 4.96% |
| 2025-08-13 | 17.660 | 17.410 | -0.240 | -1.36% | 17.320 | 17.770 | 37497 | 6545 | 5.64% |
| 2025-08-12 | 17.620 | 17.650 | -0.090 | -0.51% | 17.540 | 18.230 | 38636 | 6910 | 5.81% |
| 2025-08-11 | 17.580 | 17.740 | -0.320 | -1.77% | 17.450 | 17.930 | 55479 | 9787 | 8.34% |
| 2025-08-08 | 18.670 | 18.060 | 0.000 | 0.00% | 18.050 | 19.270 | 81324 | 15316 | 12.22% |
| 2025-08-07 | 17.800 | 18.060 | 0.260 | 1.46% | 17.750 | 18.440 | 40092 | 7260 | 6.03% |
| 2025-08-06 | 17.730 | 17.800 | -0.100 | -0.56% | 17.690 | 18.000 | 20680 | 3677 | 3.11% |
| 2025-08-05 | 17.850 | 17.900 | 0.210 | 1.19% | 17.510 | 18.180 | 26580 | 4741 | 4.00% |
| 2025-08-04 | 17.760 | 17.690 | -0.090 | -0.51% | 17.230 | 17.760 | 27349 | 4775 | 4.11% |
| 2025-08-01 | 17.580 | 17.780 | 0.350 | 2.01% | 17.480 | 17.910 | 27667 | 4918 | 4.16% |
| 2025-07-31 | 17.800 | 17.430 | -0.320 | -1.80% | 17.320 | 17.900 | 22277 | 3921 | 3.35% |
| 2025-07-30 | 18.090 | 17.750 | -0.210 | -1.17% | 17.600 | 18.260 | 32415 | 5793 | 4.87% |
| 2025-07-29 | 18.400 | 17.960 | -0.360 | -1.97% | 17.900 | 18.460 | 34842 | 6291 | 5.24% |
| 2025-07-28 | 18.350 | 18.320 | -0.180 | -0.97% | 18.230 | 18.570 | 31088 | 5692 | 4.67% |
| 2025-07-25 | 18.670 | 18.500 | -0.170 | -0.91% | 18.400 | 19.190 | 40229 | 7549 | 6.05% |
| 2025-07-24 | 18.520 | 18.670 | 0.150 | 0.81% | 18.150 | 18.700 | 61852 | 11367 | 9.30% |
| 2025-07-23 | 18.800 | 18.520 | 0.060 | 0.33% | 18.500 | 19.380 | 73439 | 13956 | 11.04% |
| 2025-07-22 | 18.600 | 18.460 | -0.170 | -0.91% | 18.340 | 18.660 | 33317 | 6166 | 5.01% |
| 2025-07-21 | 18.170 | 18.630 | 0.430 | 2.36% | 18.110 | 18.640 | 35135 | 6459 | 5.28% |
| 2025-07-18 | 18.630 | 18.200 | -0.310 | -1.67% | 18.050 | 18.690 | 30404 | 5540 | 4.57% |
| 2025-07-17 | 18.720 | 18.510 | -0.060 | -0.32% | 18.480 | 18.960 | 27440 | 5124 | 4.12% |
| 2025-07-16 | 18.570 | 18.570 | 0.010 | 0.05% | 18.390 | 18.690 | 16909 | 3136 | 2.54% |
| 2025-07-15 | 18.800 | 18.560 | -0.250 | -1.33% | 18.250 | 18.920 | 24636 | 4556 | 3.70% |
| 2025-07-14 | 18.910 | 18.810 | 0.040 | 0.21% | 18.750 | 19.210 | 25080 | 4753 | 3.77% |
| 2025-07-11 | 18.690 | 18.770 | 0.200 | 1.08% | 18.420 | 18.790 | 26316 | 4902 | 3.96% |
| 2025-07-10 | 18.800 | 18.570 | -0.110 | -0.59% | 18.390 | 18.830 | 32197 | 5972 | 4.84% |
| 2025-07-09 | 19.310 | 18.680 | -0.630 | -3.26% | 18.600 | 19.390 | 50455 | 9591 | 7.58% |
| 2025-07-08 | 19.090 | 19.310 | -0.180 | -0.92% | 19.090 | 19.550 | 50114 | 9645 | 7.53% |
| 2025-07-07 | 20.310 | 19.490 | 0.360 | 1.88% | 19.310 | 20.320 | 65234 | 12917 | 9.80% |
| 2025-07-04 | 19.560 | 19.130 | 0.000 | 0.00% | 19.110 | 19.860 | 57990 | 11349 | 8.72% |
| 2025-07-03 | 19.600 | 19.130 | -0.200 | -1.03% | 19.080 | 19.610 | 33569 | 6449 | 5.05% |
| 2025-07-02 | 19.300 | 19.330 | -0.550 | -2.77% | 19.300 | 20.130 | 54813 | 10726 | 8.24% |
| 2025-07-01 | 19.600 | 19.880 | 0.540 | 2.79% | 19.460 | 20.500 | 85173 | 17082 | 12.80% |
| 2025-06-30 | 19.420 | 19.340 | 0.290 | 1.52% | 19.070 | 19.480 | 45165 | 8707 | 6.79% |
| 2025-06-27 | 18.910 | 19.050 | 0.080 | 0.42% | 18.750 | 19.260 | 34795 | 6620 | 5.23% |
| 2025-06-26 | 19.200 | 18.970 | -0.300 | -1.56% | 18.960 | 19.440 | 41387 | 7939 | 6.22% |
| 2025-06-25 | 19.300 | 19.270 | 0.120 | 0.63% | 18.800 | 19.460 | 46943 | 8961 | 7.06% |
| 2025-06-24 | 18.680 | 19.150 | 0.270 | 1.43% | 18.510 | 19.150 | 49260 | 9351 | 7.40% |
| 2025-06-23 | 18.600 | 18.880 | 0.750 | 4.14% | 18.120 | 18.880 | 41340 | 7664 | 6.21% |
| 2025-06-20 | 18.460 | 18.130 | -0.170 | -0.93% | 18.080 | 18.490 | 28660 | 5238 | 4.31% |
| 2025-06-19 | 19.150 | 18.300 | -1.170 | -6.01% | 18.300 | 19.400 | 57148 | 10752 | 8.59% |
| 2025-06-18 | 19.700 | 19.470 | -0.510 | -2.55% | 19.380 | 20.260 | 77751 | 15349 | 11.69% |
| 2025-06-17 | 20.950 | 19.980 | 0.590 | 3.04% | 19.900 | 21.500 | 115836 | 23969 | 17.41% |
| 2025-06-16 | 19.150 | 19.390 | 0.240 | 1.25% | 19.000 | 19.500 | 37489 | 7235 | 5.63% |
| 2025-06-13 | 19.750 | 19.150 | -0.930 | -4.63% | 19.150 | 20.090 | 71966 | 14076 | 10.82% |
| 2025-06-12 | 20.200 | 20.080 | 0.310 | 1.57% | 19.950 | 20.560 | 79638 | 16168 | 11.97% |
| 2025-06-11 | 20.300 | 19.770 | -0.570 | -2.80% | 19.720 | 20.370 | 62800 | 12528 | 9.44% |
| 2025-06-10 | 20.550 | 20.340 | -0.500 | -2.40% | 20.030 | 21.000 | 70905 | 14515 | 10.66% |
| 2025-06-09 | 20.000 | 20.840 | 0.930 | 4.67% | 19.920 | 20.850 | 81766 | 16692 | 12.29% |