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 | 16.97 | 16.92 | 0.02 | 0.12% | 16.70 | 16.97 | 97131 | 16351 | 1.61% |
| 2025-09-15 | 16.91 | 16.90 | -0.20 | -1.17% | 16.86 | 17.04 | 105058 | 17773 | 1.74% |
| 2025-09-12 | 17.05 | 17.10 | 0.18 | 1.06% | 16.92 | 17.28 | 174632 | 29867 | 2.89% |
| 2025-09-11 | 16.78 | 16.92 | 0.07 | 0.42% | 16.52 | 16.92 | 138394 | 23173 | 2.29% |
| 2025-09-10 | 16.91 | 16.85 | -0.06 | -0.35% | 16.76 | 16.96 | 87749 | 14780 | 1.45% |
| 2025-09-09 | 17.11 | 16.91 | -0.27 | -1.57% | 16.80 | 17.15 | 131993 | 22363 | 2.19% |
| 2025-09-08 | 17.03 | 17.18 | 0.12 | 0.70% | 16.89 | 17.31 | 132634 | 22731 | 2.20% |
| 2025-09-05 | 16.80 | 17.06 | 0.30 | 1.79% | 16.67 | 17.07 | 125538 | 21226 | 2.08% |
| 2025-09-04 | 16.90 | 16.76 | -0.05 | -0.30% | 16.56 | 16.96 | 156673 | 26327 | 2.60% |
| 2025-09-03 | 17.19 | 16.81 | -0.33 | -1.93% | 16.75 | 17.24 | 144260 | 24456 | 2.39% |
| 2025-09-02 | 17.54 | 17.14 | -0.37 | -2.11% | 16.92 | 17.55 | 222356 | 38137 | 3.68% |
| 2025-09-01 | 17.57 | 17.51 | -0.06 | -0.34% | 17.34 | 17.72 | 213812 | 37373 | 3.54% |
| 2025-08-29 | 17.96 | 17.57 | -0.39 | -2.17% | 17.53 | 17.99 | 237377 | 41869 | 3.93% |
| 2025-08-28 | 18.00 | 17.96 | -0.25 | -1.37% | 17.40 | 18.42 | 427902 | 76475 | 7.09% |
| 2025-08-27 | 19.70 | 18.21 | -0.55 | -2.93% | 18.20 | 19.90 | 628029 | 119729 | 10.40% |
| 2025-08-26 | 18.77 | 18.76 | -0.14 | -0.74% | 18.64 | 18.96 | 248294 | 46649 | 4.11% |
| 2025-08-25 | 18.32 | 18.90 | 0.55 | 3.00% | 18.30 | 19.18 | 482247 | 90579 | 7.99% |
| 2025-08-22 | 17.98 | 18.35 | 0.35 | 1.94% | 17.86 | 18.40 | 303881 | 55186 | 5.03% |
| 2025-08-21 | 18.14 | 18.00 | -0.12 | -0.66% | 17.88 | 18.24 | 224913 | 40652 | 3.73% |
| 2025-08-20 | 18.18 | 18.12 | -0.18 | -0.98% | 17.81 | 18.18 | 239848 | 43162 | 3.97% |
| 2025-08-19 | 18.25 | 18.30 | 0.05 | 0.27% | 18.15 | 18.55 | 302477 | 55649 | 5.01% |
| 2025-08-18 | 18.07 | 18.25 | 0.10 | 0.55% | 18.00 | 18.43 | 289197 | 52765 | 4.79% |
| 2025-08-15 | 17.70 | 18.15 | 0.36 | 2.02% | 17.68 | 18.23 | 228181 | 40972 | 3.78% |
| 2025-08-14 | 18.19 | 17.79 | -0.37 | -2.04% | 17.66 | 18.27 | 243793 | 43689 | 4.04% |
| 2025-08-13 | 18.11 | 18.16 | 0.06 | 0.33% | 17.93 | 18.24 | 218033 | 39449 | 3.61% |
| 2025-08-12 | 18.44 | 18.10 | -0.27 | -1.47% | 18.06 | 18.45 | 222224 | 40383 | 3.68% |
| 2025-08-11 | 18.24 | 18.37 | 0.02 | 0.11% | 18.24 | 18.46 | 230773 | 42355 | 3.82% |
| 2025-08-08 | 19.30 | 18.35 | -1.24 | -6.33% | 18.30 | 19.44 | 508710 | 94969 | 8.43% |
| 2025-08-07 | 20.35 | 19.59 | 0.02 | 0.10% | 19.50 | 21.10 | 774802 | 156152 | 12.83% |
| 2025-08-06 | 18.95 | 19.57 | 0.95 | 5.10% | 18.83 | 19.93 | 701028 | 135653 | 11.61% |
| 2025-08-05 | 18.53 | 18.62 | -0.01 | -0.05% | 18.33 | 19.05 | 269106 | 50070 | 4.46% |
| 2025-08-04 | 18.50 | 18.63 | -0.25 | -1.32% | 17.83 | 18.73 | 428142 | 78173 | 7.09% |
| 2025-08-01 | 18.63 | 18.88 | 0.57 | 3.11% | 18.21 | 18.89 | 401725 | 74881 | 6.65% |
| 2025-07-31 | 18.14 | 18.31 | 0.11 | 0.60% | 18.14 | 18.80 | 341971 | 63349 | 5.66% |
| 2025-07-30 | 18.44 | 18.20 | -0.34 | -1.83% | 18.08 | 19.07 | 299671 | 55194 | 4.96% |
| 2025-07-29 | 18.31 | 18.54 | 0.23 | 1.26% | 17.93 | 18.57 | 271017 | 49567 | 4.49% |
| 2025-07-28 | 18.60 | 18.31 | -0.41 | -2.19% | 18.24 | 18.78 | 234995 | 43198 | 3.89% |
| 2025-07-25 | 18.81 | 18.72 | -0.06 | -0.32% | 18.56 | 19.20 | 403758 | 76019 | 6.69% |
| 2025-07-24 | 18.55 | 18.78 | 0.22 | 1.19% | 18.39 | 19.05 | 255959 | 47759 | 4.24% |
| 2025-07-23 | 18.19 | 18.56 | 0.44 | 2.43% | 18.01 | 19.00 | 408787 | 76439 | 6.77% |
| 2025-07-22 | 18.44 | 18.12 | -0.50 | -2.69% | 18.00 | 18.64 | 234785 | 42943 | 3.89% |
| 2025-07-21 | 18.21 | 18.62 | 0.17 | 0.92% | 18.19 | 18.90 | 290133 | 53688 | 4.81% |
| 2025-07-18 | 18.35 | 18.45 | 0.26 | 1.43% | 18.22 | 18.80 | 287377 | 53221 | 4.76% |
| 2025-07-17 | 18.35 | 18.22 | -0.07 | -0.38% | 18.01 | 18.41 | 232626 | 42263 | 3.85% |
| 2025-07-16 | 17.44 | 18.29 | 0.81 | 4.63% | 17.43 | 18.93 | 600107 | 110364 | 9.94% |
| 2025-07-15 | 16.78 | 17.48 | 0.58 | 3.43% | 16.52 | 17.65 | 363140 | 62150 | 6.02% |
| 2025-07-14 | 17.23 | 16.90 | -0.38 | -2.20% | 16.72 | 17.27 | 243096 | 41107 | 4.03% |
| 2025-07-11 | 17.10 | 17.28 | 0.10 | 0.58% | 17.02 | 17.50 | 196428 | 33889 | 3.25% |
| 2025-07-10 | 17.20 | 17.18 | -0.08 | -0.46% | 17.00 | 17.40 | 147408 | 25370 | 2.44% |
| 2025-07-09 | 17.33 | 17.26 | -0.08 | -0.46% | 17.19 | 17.60 | 165599 | 28775 | 2.74% |
| 2025-07-08 | 17.14 | 17.34 | 0.11 | 0.64% | 17.11 | 17.48 | 102953 | 17855 | 1.71% |
| 2025-07-07 | 17.38 | 17.23 | -0.25 | -1.43% | 17.10 | 17.60 | 126796 | 21952 | 2.10% |
| 2025-07-04 | 17.49 | 17.48 | 0.11 | 0.63% | 17.35 | 17.65 | 142776 | 24962 | 2.37% |
| 2025-07-03 | 17.45 | 17.37 | 0.03 | 0.17% | 17.29 | 17.60 | 93910 | 16326 | 1.56% |
| 2025-07-02 | 17.70 | 17.34 | -0.36 | -2.03% | 17.24 | 17.70 | 125358 | 21820 | 2.08% |
| 2025-07-01 | 17.65 | 17.70 | 0.04 | 0.23% | 17.54 | 17.98 | 179238 | 31793 | 2.97% |
| 2025-06-30 | 17.41 | 17.66 | 0.22 | 1.26% | 17.19 | 17.74 | 210645 | 36813 | 3.49% |
| 2025-06-27 | 17.15 | 17.44 | 0.29 | 1.69% | 16.86 | 18.21 | 300764 | 52820 | 4.98% |
| 2025-06-26 | 17.10 | 17.15 | 0.09 | 0.53% | 16.99 | 17.50 | 184522 | 31765 | 3.06% |
| 2025-06-25 | 16.90 | 17.06 | 0.23 | 1.37% | 16.83 | 17.18 | 163232 | 27762 | 2.70% |
| 2025-06-24 | 16.38 | 16.83 | 0.45 | 2.75% | 16.38 | 16.83 | 149908 | 24968 | 2.48% |
| 2025-06-23 | 16.19 | 16.38 | 0.25 | 1.55% | 16.02 | 16.58 | 139980 | 22787 | 2.32% |
| 2025-06-20 | 16.29 | 16.13 | -0.16 | -0.98% | 16.06 | 16.42 | 86191 | 13939 | 1.43% |
| 2025-06-19 | 16.70 | 16.29 | -0.41 | -2.46% | 16.24 | 16.71 | 141157 | 23199 | 2.34% |
| 2025-06-18 | 17.10 | 16.70 | -0.48 | -2.79% | 16.65 | 17.11 | 175397 | 29390 | 2.91% |
| 2025-06-17 | 17.35 | 17.18 | -0.09 | -0.52% | 17.10 | 17.60 | 171253 | 29632 | 2.84% |
| 2025-06-16 | 17.13 | 17.27 | 0.04 | 0.23% | 17.05 | 17.40 | 98631 | 17005 | 1.63% |
| 2025-06-13 | 17.87 | 17.23 | -0.60 | -3.37% | 17.15 | 17.88 | 221298 | 38447 | 3.67% |
| 2025-06-12 | 17.82 | 17.83 | 0.13 | 0.73% | 17.59 | 18.03 | 185541 | 33059 | 3.07% |
| 2025-06-11 | 17.65 | 17.70 | 0.12 | 0.68% | 17.58 | 18.07 | 158601 | 28284 | 2.63% |
| 2025-06-10 | 18.18 | 17.58 | -0.48 | -2.66% | 17.20 | 18.20 | 272609 | 47963 | 4.52% |
| 2025-06-09 | 17.30 | 18.06 | 0.74 | 4.27% | 17.20 | 18.25 | 326646 | 58588 | 5.41% |