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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 17.90 | 17.92 | -0.12 | -0.67% | 17.62 | 18.10 | 60073 | 10725 | 1.51% |
| 2025-09-12 | 17.85 | 18.04 | 0.20 | 1.12% | 17.73 | 18.16 | 78655 | 14129 | 1.98% |
| 2025-09-11 | 17.75 | 17.84 | -0.06 | -0.34% | 17.40 | 17.87 | 63266 | 11182 | 1.59% |
| 2025-09-10 | 17.47 | 17.90 | 0.48 | 2.76% | 17.37 | 18.03 | 88598 | 15786 | 2.23% |
| 2025-09-09 | 17.84 | 17.42 | -0.33 | -1.86% | 17.35 | 17.87 | 50096 | 8786 | 1.26% |
| 2025-09-08 | 17.36 | 17.75 | 0.37 | 2.13% | 17.35 | 17.86 | 57785 | 10197 | 1.45% |
| 2025-09-05 | 17.30 | 17.38 | 0.22 | 1.28% | 16.95 | 17.40 | 54253 | 9339 | 1.36% |
| 2025-09-04 | 17.47 | 17.16 | -0.29 | -1.66% | 16.88 | 17.59 | 86125 | 14909 | 2.17% |
| 2025-09-03 | 18.50 | 17.45 | -0.77 | -4.23% | 17.41 | 18.88 | 111264 | 20161 | 2.80% |
| 2025-09-02 | 18.97 | 18.22 | -0.90 | -4.71% | 18.12 | 19.05 | 130302 | 24111 | 3.28% |
| 2025-09-01 | 18.37 | 19.12 | 0.79 | 4.31% | 18.04 | 19.17 | 184801 | 34547 | 4.65% |
| 2025-08-29 | 18.25 | 18.33 | 0.21 | 1.16% | 18.00 | 18.88 | 140813 | 25933 | 3.54% |
| 2025-08-28 | 18.16 | 18.12 | 0.02 | 0.11% | 17.63 | 18.62 | 113058 | 20430 | 2.84% |
| 2025-08-27 | 18.12 | 18.10 | -0.32 | -1.74% | 18.08 | 18.87 | 159746 | 29497 | 4.02% |
| 2025-08-26 | 17.59 | 18.42 | 0.77 | 4.36% | 17.56 | 19.35 | 200811 | 36856 | 5.05% |
| 2025-08-25 | 17.43 | 17.65 | 0.17 | 0.97% | 17.34 | 17.65 | 98679 | 17305 | 2.48% |
| 2025-08-22 | 17.56 | 17.48 | -0.07 | -0.40% | 17.32 | 17.72 | 77447 | 13503 | 1.95% |
| 2025-08-21 | 17.30 | 17.55 | 0.26 | 1.50% | 17.23 | 17.62 | 98848 | 17232 | 2.49% |
| 2025-08-20 | 17.24 | 17.29 | -0.01 | -0.06% | 17.10 | 17.42 | 54736 | 9432 | 1.38% |
| 2025-08-19 | 17.27 | 17.30 | 0.04 | 0.23% | 17.07 | 17.49 | 73588 | 12723 | 1.85% |
| 2025-08-18 | 16.98 | 17.26 | 0.31 | 1.83% | 16.93 | 17.55 | 100314 | 17396 | 2.52% |
| 2025-08-15 | 16.73 | 16.95 | 0.18 | 1.07% | 16.73 | 16.96 | 46157 | 7766 | 1.16% |
| 2025-08-14 | 17.34 | 16.77 | -0.50 | -2.90% | 16.77 | 17.40 | 91222 | 15544 | 2.29% |
| 2025-08-13 | 17.02 | 17.27 | 0.27 | 1.59% | 16.91 | 17.82 | 147264 | 25739 | 3.70% |
| 2025-08-12 | 16.80 | 17.00 | 0.15 | 0.89% | 16.73 | 17.27 | 68187 | 11581 | 1.71% |
| 2025-08-11 | 16.67 | 16.85 | 0.18 | 1.08% | 16.63 | 16.86 | 36891 | 6196 | 0.93% |
| 2025-08-08 | 16.89 | 16.67 | -0.21 | -1.24% | 16.64 | 16.89 | 47407 | 7924 | 1.19% |
| 2025-08-07 | 16.91 | 16.88 | -0.07 | -0.41% | 16.82 | 16.96 | 27966 | 4720 | 0.70% |
| 2025-08-06 | 16.97 | 16.95 | -0.04 | -0.24% | 16.86 | 17.04 | 29060 | 4920 | 0.73% |
| 2025-08-05 | 16.95 | 16.99 | 0.10 | 0.59% | 16.81 | 17.05 | 40256 | 6822 | 1.01% |
| 2025-08-04 | 16.80 | 16.89 | -0.01 | -0.06% | 16.74 | 16.95 | 36927 | 6223 | 0.93% |
| 2025-08-01 | 16.79 | 16.90 | 0.11 | 0.66% | 16.66 | 17.23 | 56398 | 9535 | 1.42% |
| 2025-07-31 | 17.07 | 16.79 | -0.29 | -1.70% | 16.69 | 17.13 | 55539 | 9381 | 1.40% |
| 2025-07-30 | 17.23 | 17.11 | -0.12 | -0.70% | 16.98 | 17.33 | 76734 | 13174 | 1.93% |
| 2025-07-29 | 16.73 | 17.23 | 0.50 | 2.99% | 16.50 | 17.35 | 107256 | 18147 | 2.70% |
| 2025-07-28 | 16.64 | 16.73 | 0.12 | 0.72% | 16.58 | 16.86 | 49398 | 8253 | 1.24% |
| 2025-07-25 | 16.50 | 16.61 | 0.13 | 0.79% | 16.48 | 16.66 | 57633 | 9559 | 1.45% |
| 2025-07-24 | 16.22 | 16.48 | 0.27 | 1.67% | 16.18 | 16.48 | 57497 | 9425 | 1.45% |
| 2025-07-23 | 16.33 | 16.21 | -0.12 | -0.73% | 16.20 | 16.40 | 34515 | 5630 | 0.87% |
| 2025-07-22 | 16.34 | 16.33 | 0.00 | 0.00% | 16.26 | 16.47 | 44322 | 7250 | 1.11% |
| 2025-07-21 | 16.17 | 16.33 | 0.15 | 0.93% | 16.15 | 16.37 | 52831 | 8603 | 1.33% |
| 2025-07-18 | 16.10 | 16.18 | 0.04 | 0.25% | 16.10 | 16.21 | 27520 | 4447 | 0.69% |
| 2025-07-17 | 15.98 | 16.14 | 0.08 | 0.50% | 15.97 | 16.23 | 47880 | 7708 | 1.20% |
| 2025-07-16 | 15.89 | 16.06 | 0.14 | 0.88% | 15.89 | 16.10 | 31274 | 5014 | 0.79% |
| 2025-07-15 | 16.06 | 15.92 | -0.06 | -0.38% | 15.79 | 16.09 | 31828 | 5064 | 0.80% |
| 2025-07-14 | 16.07 | 15.98 | -0.10 | -0.62% | 15.92 | 16.10 | 27553 | 4407 | 0.69% |
| 2025-07-11 | 16.07 | 16.08 | 0.00 | 0.00% | 15.92 | 16.14 | 38646 | 6197 | 0.97% |
| 2025-07-10 | 15.91 | 16.08 | 0.13 | 0.82% | 15.83 | 16.36 | 74351 | 11950 | 1.87% |
| 2025-07-09 | 15.97 | 15.95 | 0.00 | 0.00% | 15.93 | 16.17 | 35748 | 5740 | 0.90% |
| 2025-07-08 | 15.87 | 15.95 | 0.06 | 0.38% | 15.84 | 15.99 | 18024 | 2874 | 0.45% |
| 2025-07-07 | 15.90 | 15.89 | 0.00 | 0.00% | 15.82 | 15.99 | 14762 | 2351 | 0.37% |
| 2025-07-04 | 15.90 | 15.89 | -0.02 | -0.13% | 15.81 | 16.02 | 19070 | 3034 | 0.48% |
| 2025-07-03 | 15.94 | 15.91 | -0.01 | -0.06% | 15.88 | 16.09 | 16133 | 2574 | 0.41% |
| 2025-07-02 | 16.00 | 15.92 | -0.08 | -0.50% | 15.83 | 16.00 | 20107 | 3195 | 0.51% |
| 2025-07-01 | 16.14 | 16.00 | -0.14 | -0.87% | 15.92 | 16.16 | 27174 | 4352 | 0.68% |
| 2025-06-30 | 16.14 | 16.14 | 0.00 | 0.00% | 16.08 | 16.20 | 30031 | 4845 | 0.76% |
| 2025-06-27 | 16.13 | 16.14 | 0.00 | 0.00% | 16.00 | 16.30 | 47314 | 7633 | 1.19% |
| 2025-06-26 | 15.96 | 16.14 | 0.24 | 1.51% | 15.81 | 16.35 | 47138 | 7612 | 1.19% |
| 2025-06-25 | 15.80 | 15.90 | 0.03 | 0.19% | 15.78 | 15.92 | 27840 | 4412 | 0.70% |
| 2025-06-24 | 15.76 | 15.87 | 0.20 | 1.28% | 15.67 | 15.89 | 21943 | 3471 | 0.55% |
| 2025-06-23 | 15.49 | 15.67 | 0.17 | 1.10% | 15.42 | 15.71 | 17728 | 2768 | 0.45% |
| 2025-06-20 | 15.66 | 15.50 | -0.18 | -1.15% | 15.47 | 15.70 | 21859 | 3399 | 0.55% |
| 2025-06-19 | 15.70 | 15.68 | -0.02 | -0.13% | 15.51 | 15.84 | 28461 | 4462 | 0.72% |
| 2025-06-18 | 15.82 | 15.70 | -0.12 | -0.76% | 15.59 | 15.83 | 25424 | 3985 | 0.64% |
| 2025-06-17 | 16.09 | 15.82 | -0.32 | -1.98% | 15.79 | 16.21 | 58738 | 9359 | 1.48% |
| 2025-06-16 | 16.00 | 16.14 | 0.08 | 0.50% | 15.99 | 16.29 | 31101 | 5026 | 0.78% |
| 2025-06-13 | 16.53 | 16.06 | -0.56 | -3.37% | 16.01 | 16.53 | 59175 | 9582 | 1.49% |
| 2025-06-12 | 16.40 | 16.62 | 0.19 | 1.16% | 16.32 | 16.73 | 52358 | 8686 | 1.32% |
| 2025-06-11 | 16.40 | 16.43 | -0.06 | -0.36% | 16.36 | 16.65 | 26917 | 4430 | 0.68% |
| 2025-06-10 | 16.48 | 16.49 | -0.03 | -0.18% | 16.18 | 16.65 | 45377 | 7458 | 1.14% |
| 2025-06-09 | 16.18 | 16.52 | 0.32 | 1.98% | 16.15 | 16.56 | 53084 | 8699 | 1.33% |