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 | 17.37 | 17.19 | -0.23 | -1.32% | 17.06 | 17.43 | 135384 | 23281 | 1.65% |
| 2025-09-15 | 17.49 | 17.42 | -0.16 | -0.91% | 17.23 | 17.61 | 189446 | 32935 | 2.31% |
| 2025-09-12 | 18.03 | 17.58 | 0.08 | 0.46% | 17.53 | 18.50 | 238377 | 42638 | 2.91% |
| 2025-09-11 | 17.27 | 17.50 | 0.21 | 1.21% | 17.09 | 17.69 | 164389 | 28599 | 2.01% |
| 2025-09-10 | 17.22 | 17.29 | -0.03 | -0.17% | 16.91 | 17.37 | 152696 | 26175 | 1.86% |
| 2025-09-09 | 17.15 | 17.32 | 0.24 | 1.41% | 17.02 | 17.73 | 203791 | 35429 | 2.49% |
| 2025-09-08 | 17.04 | 17.08 | 0.08 | 0.47% | 16.94 | 17.13 | 143950 | 24529 | 1.76% |
| 2025-09-05 | 16.66 | 17.00 | 0.34 | 2.04% | 16.56 | 17.06 | 176404 | 29766 | 2.15% |
| 2025-09-04 | 16.76 | 16.66 | -0.11 | -0.66% | 16.40 | 16.95 | 164849 | 27478 | 2.01% |
| 2025-09-03 | 16.56 | 16.77 | 0.25 | 1.51% | 16.33 | 16.88 | 220398 | 36686 | 2.69% |
| 2025-09-02 | 17.16 | 16.52 | -0.54 | -3.17% | 16.35 | 17.20 | 314904 | 52399 | 3.85% |
| 2025-09-01 | 17.60 | 17.06 | -1.05 | -5.80% | 17.00 | 17.71 | 469058 | 80891 | 5.73% |
| 2025-08-29 | 18.15 | 18.11 | 0.04 | 0.22% | 17.84 | 18.15 | 144308 | 26009 | 1.76% |
| 2025-08-28 | 17.94 | 18.07 | 0.16 | 0.89% | 17.59 | 18.15 | 156012 | 27899 | 1.91% |
| 2025-08-27 | 18.53 | 17.91 | -0.43 | -2.34% | 17.91 | 18.60 | 134407 | 24575 | 1.64% |
| 2025-08-26 | 18.15 | 18.34 | 0.11 | 0.60% | 18.02 | 18.70 | 173737 | 31985 | 2.12% |
| 2025-08-25 | 17.98 | 18.23 | 0.32 | 1.79% | 17.85 | 18.38 | 166337 | 30205 | 2.03% |
| 2025-08-22 | 17.90 | 17.91 | -0.07 | -0.39% | 17.76 | 18.07 | 111643 | 19973 | 1.36% |
| 2025-08-21 | 18.02 | 17.98 | -0.01 | -0.06% | 17.84 | 18.08 | 127505 | 22911 | 1.56% |
| 2025-08-20 | 17.69 | 17.99 | 0.30 | 1.70% | 17.58 | 18.04 | 203453 | 36441 | 2.48% |
| 2025-08-19 | 17.65 | 17.69 | 0.09 | 0.51% | 17.65 | 18.07 | 142369 | 25335 | 1.74% |
| 2025-08-18 | 17.77 | 17.60 | 0.00 | 0.00% | 17.53 | 17.89 | 162705 | 28800 | 1.99% |
| 2025-08-15 | 17.05 | 17.60 | 0.50 | 2.92% | 17.01 | 17.68 | 174264 | 30478 | 2.13% |
| 2025-08-14 | 17.22 | 17.10 | -0.01 | -0.06% | 17.09 | 17.38 | 138971 | 23953 | 1.70% |
| 2025-08-13 | 17.10 | 17.11 | 0.01 | 0.06% | 17.05 | 17.19 | 123777 | 21204 | 1.51% |
| 2025-08-12 | 17.35 | 17.10 | -0.16 | -0.93% | 17.06 | 17.45 | 120066 | 20627 | 1.47% |
| 2025-08-11 | 17.40 | 17.26 | -0.07 | -0.40% | 17.21 | 17.41 | 104183 | 17991 | 1.27% |
| 2025-08-08 | 17.26 | 17.33 | -0.04 | -0.23% | 17.24 | 17.40 | 60965 | 10567 | 0.74% |
| 2025-08-07 | 17.26 | 17.37 | 0.13 | 0.75% | 17.15 | 17.43 | 93453 | 16176 | 1.14% |
| 2025-08-06 | 17.01 | 17.24 | 0.15 | 0.88% | 17.01 | 17.33 | 91872 | 15805 | 1.12% |
| 2025-08-05 | 16.96 | 17.09 | 0.12 | 0.71% | 16.91 | 17.14 | 87338 | 14895 | 1.07% |
| 2025-08-04 | 16.93 | 16.97 | 0.02 | 0.12% | 16.82 | 16.99 | 90692 | 15335 | 1.11% |
| 2025-08-01 | 16.93 | 16.95 | -0.02 | -0.12% | 16.87 | 17.03 | 69229 | 11740 | 0.85% |
| 2025-07-31 | 17.16 | 16.97 | -0.21 | -1.22% | 16.88 | 17.20 | 79246 | 13480 | 0.97% |
| 2025-07-30 | 17.25 | 17.18 | -0.13 | -0.75% | 17.08 | 17.38 | 82372 | 14208 | 1.01% |
| 2025-07-29 | 17.09 | 17.31 | 0.20 | 1.17% | 16.89 | 17.40 | 115781 | 19845 | 1.41% |
| 2025-07-28 | 17.17 | 17.11 | -0.09 | -0.52% | 17.05 | 17.21 | 86313 | 14767 | 1.05% |
| 2025-07-25 | 17.46 | 17.20 | -0.25 | -1.43% | 17.11 | 17.47 | 112275 | 19371 | 1.37% |
| 2025-07-24 | 17.32 | 17.45 | 0.02 | 0.11% | 17.21 | 17.48 | 106158 | 18396 | 1.30% |
| 2025-07-23 | 17.85 | 17.43 | -0.24 | -1.36% | 17.35 | 17.87 | 164167 | 28788 | 2.00% |
| 2025-07-22 | 17.21 | 17.67 | 0.21 | 1.20% | 17.04 | 17.76 | 246488 | 43091 | 3.01% |
| 2025-07-21 | 17.22 | 17.46 | 0.61 | 3.62% | 17.02 | 17.58 | 222420 | 38634 | 2.72% |
| 2025-07-18 | 16.97 | 16.85 | -0.12 | -0.71% | 16.76 | 17.04 | 86805 | 14610 | 1.06% |
| 2025-07-17 | 17.00 | 16.97 | -0.04 | -0.24% | 16.90 | 17.02 | 73488 | 12451 | 0.90% |
| 2025-07-16 | 17.22 | 17.01 | -0.12 | -0.70% | 16.95 | 17.30 | 89908 | 15351 | 1.10% |
| 2025-07-15 | 17.19 | 17.13 | -0.06 | -0.35% | 17.07 | 17.36 | 103512 | 17789 | 1.26% |
| 2025-07-14 | 16.90 | 17.19 | 0.28 | 1.66% | 16.88 | 17.30 | 132110 | 22682 | 1.61% |
| 2025-07-11 | 17.03 | 16.91 | -0.22 | -1.28% | 16.76 | 17.03 | 144009 | 24304 | 1.76% |
| 2025-07-10 | 17.32 | 17.13 | 0.01 | 0.06% | 17.02 | 17.48 | 185961 | 31955 | 2.27% |
| 2025-07-09 | 16.73 | 17.12 | 0.39 | 2.33% | 16.70 | 17.73 | 295045 | 50964 | 3.60% |
| 2025-07-08 | 16.70 | 16.73 | 0.03 | 0.18% | 16.53 | 16.76 | 95294 | 15891 | 1.16% |
| 2025-07-07 | 16.42 | 16.70 | 0.28 | 1.71% | 16.39 | 16.71 | 112807 | 18720 | 1.38% |
| 2025-07-04 | 16.55 | 16.42 | -0.11 | -0.67% | 16.37 | 16.58 | 59496 | 9781 | 0.73% |
| 2025-07-03 | 16.53 | 16.53 | 0.02 | 0.12% | 16.41 | 16.65 | 78282 | 12938 | 0.96% |
| 2025-07-02 | 16.50 | 16.51 | 0.08 | 0.49% | 16.37 | 16.65 | 96913 | 16016 | 1.18% |
| 2025-07-01 | 16.28 | 16.43 | 0.16 | 0.98% | 16.20 | 16.45 | 87471 | 14305 | 1.07% |
| 2025-06-30 | 16.12 | 16.27 | 0.16 | 0.99% | 16.10 | 16.31 | 81036 | 13163 | 0.99% |
| 2025-06-27 | 16.18 | 16.11 | -0.01 | -0.06% | 16.09 | 16.27 | 73905 | 11958 | 0.90% |
| 2025-06-26 | 16.30 | 16.12 | -0.17 | -1.04% | 16.10 | 16.32 | 69500 | 11251 | 0.85% |
| 2025-06-25 | 16.12 | 16.29 | 0.15 | 0.93% | 16.12 | 16.42 | 112621 | 18347 | 1.38% |
| 2025-06-24 | 15.88 | 16.14 | 0.29 | 1.83% | 15.85 | 16.16 | 71064 | 11413 | 0.87% |
| 2025-06-23 | 15.69 | 15.85 | 0.12 | 0.76% | 15.64 | 15.87 | 55173 | 8704 | 0.67% |
| 2025-06-20 | 16.18 | 15.73 | -0.37 | -2.30% | 15.69 | 16.19 | 95134 | 15106 | 1.16% |
| 2025-06-19 | 16.41 | 16.10 | -0.31 | -1.89% | 16.05 | 16.41 | 91248 | 14746 | 1.11% |
| 2025-06-18 | 16.28 | 16.41 | 0.10 | 0.61% | 16.26 | 16.42 | 52467 | 8592 | 0.64% |
| 2025-06-17 | 16.25 | 16.31 | 0.13 | 0.80% | 16.18 | 16.43 | 69694 | 11376 | 0.85% |
| 2025-06-16 | 16.09 | 16.18 | 0.02 | 0.12% | 16.00 | 16.23 | 48798 | 7886 | 0.60% |
| 2025-06-13 | 16.23 | 16.16 | -0.10 | -0.62% | 16.13 | 16.36 | 62737 | 10175 | 0.77% |
| 2025-06-12 | 16.20 | 16.26 | 0.08 | 0.49% | 16.09 | 16.28 | 46936 | 7613 | 0.57% |
| 2025-06-11 | 16.18 | 16.18 | 0.02 | 0.12% | 16.09 | 16.25 | 43176 | 6995 | 0.53% |
| 2025-06-10 | 16.20 | 16.16 | -0.04 | -0.25% | 16.05 | 16.30 | 52478 | 8492 | 0.64% |
| 2025-06-09 | 16.20 | 16.20 | -0.01 | -0.06% | 16.14 | 16.30 | 78390 | 12698 | 0.96% |