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 | 17.85 | 0.14 | 0.79% | 17.66 | 17.87 | 129580 | 23007 | 1.42% |
| 2025-09-15 | 17.71 | 17.71 | -0.10 | -0.56% | 17.66 | 17.78 | 136160 | 24117 | 1.50% |
| 2025-09-12 | 17.85 | 17.81 | -0.19 | -1.06% | 17.80 | 18.27 | 234440 | 42057 | 2.58% |
| 2025-09-11 | 17.80 | 18.00 | 0.12 | 0.67% | 17.65 | 18.00 | 225294 | 40195 | 2.48% |
| 2025-09-10 | 17.90 | 17.88 | -0.14 | -0.78% | 17.82 | 18.13 | 181913 | 32633 | 2.00% |
| 2025-09-09 | 17.95 | 18.02 | -0.06 | -0.33% | 17.81 | 18.06 | 193355 | 34618 | 2.13% |
| 2025-09-08 | 18.12 | 18.08 | 0.04 | 0.22% | 17.95 | 18.24 | 264143 | 47805 | 2.90% |
| 2025-09-05 | 17.97 | 18.04 | 0.07 | 0.39% | 17.66 | 18.04 | 229489 | 40967 | 2.52% |
| 2025-09-04 | 17.92 | 17.97 | 0.08 | 0.45% | 17.68 | 18.03 | 246057 | 44021 | 2.71% |
| 2025-09-03 | 18.33 | 17.89 | -0.52 | -2.82% | 17.85 | 18.77 | 329413 | 59796 | 3.62% |
| 2025-09-02 | 18.29 | 18.41 | 0.13 | 0.71% | 18.22 | 18.98 | 493633 | 91737 | 5.43% |
| 2025-09-01 | 18.20 | 18.28 | 0.09 | 0.49% | 18.08 | 18.50 | 358225 | 65622 | 3.94% |
| 2025-08-29 | 17.90 | 18.19 | 0.57 | 3.23% | 17.90 | 18.60 | 489432 | 89555 | 5.38% |
| 2025-08-28 | 17.70 | 17.62 | -0.11 | -0.62% | 17.25 | 17.90 | 275659 | 48448 | 3.03% |
| 2025-08-27 | 18.17 | 17.73 | -0.53 | -2.90% | 17.72 | 18.25 | 357248 | 64267 | 3.93% |
| 2025-08-26 | 18.30 | 18.26 | -0.14 | -0.76% | 18.09 | 18.60 | 378305 | 69428 | 4.16% |
| 2025-08-25 | 17.71 | 18.40 | 0.69 | 3.90% | 17.69 | 18.60 | 588787 | 107135 | 6.47% |
| 2025-08-22 | 17.70 | 17.71 | 0.05 | 0.28% | 17.56 | 17.72 | 216379 | 38134 | 2.38% |
| 2025-08-21 | 18.05 | 17.66 | -0.38 | -2.11% | 17.55 | 18.06 | 371472 | 65765 | 4.08% |
| 2025-08-20 | 17.30 | 18.04 | 0.63 | 3.62% | 17.25 | 18.18 | 626475 | 112372 | 6.89% |
| 2025-08-19 | 17.10 | 17.41 | 0.32 | 1.87% | 17.09 | 17.73 | 434756 | 75860 | 4.78% |
| 2025-08-18 | 16.99 | 17.09 | 0.11 | 0.65% | 16.99 | 17.18 | 208683 | 35706 | 2.29% |
| 2025-08-15 | 16.95 | 16.98 | 0.00 | 0.00% | 16.87 | 17.04 | 149803 | 25399 | 1.65% |
| 2025-08-14 | 17.05 | 16.98 | -0.08 | -0.47% | 16.91 | 17.20 | 162375 | 27734 | 1.79% |
| 2025-08-13 | 17.08 | 17.06 | -0.01 | -0.06% | 16.91 | 17.13 | 142186 | 24189 | 1.56% |
| 2025-08-12 | 17.00 | 17.07 | 0.04 | 0.23% | 16.96 | 17.18 | 160568 | 27436 | 1.77% |
| 2025-08-11 | 16.74 | 17.03 | 0.26 | 1.55% | 16.72 | 17.12 | 182194 | 30902 | 2.00% |
| 2025-08-08 | 16.81 | 16.77 | -0.07 | -0.42% | 16.76 | 16.86 | 73941 | 12413 | 0.81% |
| 2025-08-07 | 16.81 | 16.84 | 0.00 | 0.00% | 16.78 | 16.87 | 83614 | 14078 | 0.92% |
| 2025-08-06 | 16.85 | 16.84 | -0.01 | -0.06% | 16.76 | 16.87 | 67655 | 11371 | 0.74% |
| 2025-08-05 | 16.80 | 16.85 | 0.07 | 0.42% | 16.76 | 16.85 | 74812 | 12580 | 0.82% |
| 2025-08-04 | 16.70 | 16.78 | 0.01 | 0.06% | 16.60 | 16.78 | 59605 | 9954 | 0.66% |
| 2025-08-01 | 16.78 | 16.77 | -0.01 | -0.06% | 16.72 | 16.84 | 68789 | 11533 | 0.76% |
| 2025-07-31 | 16.95 | 16.78 | -0.22 | -1.29% | 16.72 | 16.95 | 132492 | 22274 | 1.46% |
| 2025-07-30 | 16.92 | 17.00 | 0.02 | 0.12% | 16.88 | 17.14 | 126658 | 21569 | 1.39% |
| 2025-07-29 | 16.95 | 16.98 | -0.04 | -0.24% | 16.84 | 17.02 | 106124 | 17945 | 1.17% |
| 2025-07-28 | 17.09 | 17.02 | -0.08 | -0.47% | 16.91 | 17.10 | 114413 | 19433 | 1.26% |
| 2025-07-25 | 17.20 | 17.10 | -0.14 | -0.81% | 17.06 | 17.29 | 166327 | 28532 | 1.83% |
| 2025-07-24 | 17.05 | 17.24 | 0.23 | 1.35% | 17.00 | 17.25 | 183976 | 31493 | 2.02% |
| 2025-07-23 | 17.20 | 17.01 | -0.21 | -1.22% | 16.97 | 17.29 | 222564 | 38090 | 2.45% |
| 2025-07-22 | 16.84 | 17.22 | 0.38 | 2.26% | 16.76 | 17.25 | 314241 | 53446 | 3.46% |
| 2025-07-21 | 16.80 | 16.84 | 0.04 | 0.24% | 16.75 | 16.84 | 113415 | 19059 | 1.25% |
| 2025-07-18 | 16.74 | 16.80 | 0.07 | 0.42% | 16.71 | 16.88 | 122925 | 20629 | 1.35% |
| 2025-07-17 | 16.74 | 16.73 | -0.01 | -0.06% | 16.67 | 16.84 | 80083 | 13396 | 0.88% |
| 2025-07-16 | 16.60 | 16.74 | 0.13 | 0.78% | 16.55 | 16.79 | 103413 | 17271 | 1.14% |
| 2025-07-15 | 16.82 | 16.61 | -0.25 | -1.48% | 16.55 | 16.82 | 139511 | 23227 | 1.53% |
| 2025-07-14 | 16.84 | 16.86 | -0.06 | -0.35% | 16.78 | 16.89 | 113867 | 19165 | 1.25% |
| 2025-07-11 | 16.78 | 16.92 | 0.14 | 0.83% | 16.73 | 17.10 | 252145 | 42722 | 2.77% |
| 2025-07-10 | 16.70 | 16.78 | 0.04 | 0.24% | 16.60 | 16.82 | 134527 | 22455 | 1.48% |
| 2025-07-09 | 16.70 | 16.74 | 0.00 | 0.00% | 16.68 | 16.90 | 157190 | 26400 | 1.73% |
| 2025-07-08 | 16.72 | 16.74 | 0.05 | 0.30% | 16.66 | 16.74 | 109952 | 18368 | 1.21% |
| 2025-07-07 | 16.78 | 16.69 | -0.02 | -0.12% | 16.68 | 16.80 | 68263 | 11406 | 0.75% |
| 2025-07-04 | 16.76 | 16.71 | 0.02 | 0.12% | 16.66 | 16.83 | 94831 | 15852 | 1.04% |
| 2025-07-03 | 16.70 | 16.69 | -0.06 | -0.36% | 16.64 | 16.79 | 94112 | 15725 | 1.03% |
| 2025-07-02 | 16.68 | 16.75 | 0.10 | 0.60% | 16.64 | 16.81 | 147411 | 24679 | 1.62% |
| 2025-07-01 | 16.63 | 16.65 | -0.10 | -0.60% | 16.56 | 16.68 | 111841 | 18584 | 1.23% |
| 2025-06-30 | 16.60 | 16.75 | 0.19 | 1.15% | 16.52 | 16.91 | 167321 | 27977 | 1.84% |
| 2025-06-27 | 16.75 | 16.56 | -0.02 | -0.12% | 16.53 | 16.75 | 113996 | 18912 | 1.25% |
| 2025-06-26 | 16.52 | 16.58 | 0.04 | 0.24% | 16.46 | 16.68 | 142745 | 23664 | 1.57% |
| 2025-06-25 | 16.40 | 16.54 | 0.14 | 0.85% | 16.30 | 16.54 | 143396 | 23556 | 1.58% |
| 2025-06-24 | 16.40 | 16.40 | 0.08 | 0.49% | 16.32 | 16.43 | 111350 | 18231 | 1.22% |
| 2025-06-23 | 16.41 | 16.32 | -0.24 | -1.45% | 16.22 | 16.41 | 111640 | 18202 | 1.23% |
| 2025-06-20 | 16.46 | 16.56 | 0.21 | 1.28% | 16.26 | 16.65 | 177055 | 29246 | 1.95% |
| 2025-06-19 | 17.00 | 16.90 | -0.18 | -1.05% | 16.75 | 17.01 | 119304 | 20107 | 1.31% |
| 2025-06-18 | 16.89 | 17.08 | 0.25 | 1.49% | 16.89 | 17.25 | 193092 | 33050 | 2.12% |
| 2025-06-17 | 16.68 | 16.83 | 0.09 | 0.54% | 16.65 | 16.84 | 79865 | 13403 | 0.88% |
| 2025-06-16 | 16.51 | 16.74 | 0.09 | 0.54% | 16.41 | 16.75 | 100955 | 16762 | 1.11% |
| 2025-06-13 | 16.85 | 16.65 | -0.18 | -1.07% | 16.61 | 16.85 | 130621 | 21794 | 1.44% |
| 2025-06-12 | 16.93 | 16.83 | -0.11 | -0.65% | 16.80 | 16.93 | 102461 | 17251 | 1.13% |
| 2025-06-11 | 16.88 | 16.94 | 0.06 | 0.36% | 16.84 | 17.03 | 85534 | 14504 | 0.94% |
| 2025-06-10 | 17.08 | 16.88 | -0.19 | -1.11% | 16.79 | 17.08 | 167089 | 28267 | 1.84% |
| 2025-06-09 | 17.01 | 17.07 | 0.02 | 0.12% | 17.01 | 17.09 | 79613 | 13582 | 0.88% |