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 | 16.64 | 17.10 | 0.45 | 2.70% | 16.64 | 17.53 | 91774 | 15754 | 9.07% |
| 2025-09-15 | 16.75 | 16.65 | -0.08 | -0.48% | 16.58 | 16.81 | 34636 | 5777 | 3.42% |
| 2025-09-12 | 16.85 | 16.73 | -0.12 | -0.71% | 16.64 | 16.90 | 32016 | 5367 | 3.16% |
| 2025-09-11 | 16.61 | 16.85 | 0.15 | 0.90% | 16.47 | 16.89 | 32727 | 5477 | 3.23% |
| 2025-09-10 | 16.80 | 16.70 | -0.14 | -0.83% | 16.59 | 16.98 | 27863 | 4661 | 2.75% |
| 2025-09-09 | 17.15 | 16.84 | -0.31 | -1.81% | 16.67 | 17.15 | 29557 | 4989 | 2.92% |
| 2025-09-08 | 16.99 | 17.15 | 0.22 | 1.30% | 16.85 | 17.18 | 35398 | 6036 | 3.50% |
| 2025-09-05 | 16.78 | 16.93 | 0.18 | 1.07% | 16.76 | 17.00 | 34669 | 5865 | 3.43% |
| 2025-09-04 | 17.09 | 16.75 | -0.24 | -1.41% | 16.48 | 17.15 | 43832 | 7379 | 4.33% |
| 2025-09-03 | 17.28 | 16.99 | -0.19 | -1.11% | 16.85 | 17.48 | 44322 | 7606 | 4.38% |
| 2025-09-02 | 17.91 | 17.18 | -0.73 | -4.08% | 17.06 | 17.99 | 75157 | 13025 | 7.43% |
| 2025-09-01 | 17.74 | 17.91 | 0.21 | 1.19% | 17.74 | 18.08 | 38717 | 6936 | 3.83% |
| 2025-08-29 | 17.87 | 17.70 | -0.32 | -1.78% | 17.49 | 17.87 | 48341 | 8538 | 4.78% |
| 2025-08-28 | 17.75 | 18.02 | 0.35 | 1.98% | 17.50 | 18.08 | 54160 | 9671 | 5.35% |
| 2025-08-27 | 18.31 | 17.67 | -0.62 | -3.39% | 17.66 | 18.42 | 57589 | 10433 | 5.69% |
| 2025-08-26 | 18.21 | 18.29 | 0.00 | 0.00% | 18.09 | 18.58 | 61443 | 11284 | 6.07% |
| 2025-08-25 | 18.20 | 18.29 | 0.08 | 0.44% | 18.16 | 18.53 | 63411 | 11620 | 6.27% |
| 2025-08-22 | 18.42 | 18.21 | -0.09 | -0.49% | 18.09 | 18.42 | 52903 | 9629 | 5.23% |
| 2025-08-21 | 18.70 | 18.30 | -0.20 | -1.08% | 18.25 | 18.70 | 48406 | 8916 | 4.78% |
| 2025-08-20 | 18.40 | 18.50 | 0.11 | 0.60% | 18.22 | 18.53 | 54079 | 9954 | 5.34% |
| 2025-08-19 | 18.71 | 18.39 | -0.29 | -1.55% | 18.32 | 18.72 | 97686 | 18004 | 9.65% |
| 2025-08-18 | 19.13 | 18.68 | -0.45 | -2.35% | 18.55 | 19.18 | 148316 | 27890 | 14.65% |
| 2025-08-15 | 19.00 | 19.13 | -0.07 | -0.36% | 18.75 | 19.29 | 119736 | 22779 | 11.83% |
| 2025-08-14 | 18.83 | 19.20 | 0.18 | 0.95% | 18.57 | 19.54 | 195880 | 37468 | 19.35% |
| 2025-08-13 | 17.68 | 19.02 | 1.34 | 7.58% | 17.60 | 19.45 | 271976 | 50809 | 26.87% |
| 2025-08-12 | 17.50 | 17.68 | 0.40 | 2.31% | 17.18 | 17.89 | 121612 | 21353 | 12.02% |
| 2025-08-11 | 16.93 | 17.28 | 0.32 | 1.89% | 16.92 | 17.37 | 57531 | 9898 | 5.68% |
| 2025-08-08 | 17.14 | 16.96 | -0.18 | -1.05% | 16.94 | 17.18 | 46278 | 7875 | 4.57% |
| 2025-08-07 | 17.10 | 17.14 | 0.05 | 0.29% | 17.04 | 17.27 | 59020 | 10115 | 5.83% |
| 2025-08-06 | 17.06 | 17.09 | 0.00 | 0.00% | 16.88 | 17.20 | 58681 | 9995 | 5.80% |
| 2025-08-05 | 16.74 | 17.09 | 0.34 | 2.03% | 16.69 | 17.18 | 66929 | 11335 | 6.61% |
| 2025-08-04 | 16.55 | 16.75 | 0.18 | 1.09% | 16.50 | 16.85 | 39401 | 6560 | 3.89% |
| 2025-08-01 | 16.51 | 16.57 | 0.06 | 0.36% | 16.48 | 16.70 | 34867 | 5775 | 3.44% |
| 2025-07-31 | 16.63 | 16.51 | -0.23 | -1.37% | 16.45 | 17.06 | 66422 | 11037 | 6.56% |
| 2025-07-30 | 16.96 | 16.74 | -0.24 | -1.41% | 16.70 | 17.10 | 73971 | 12470 | 7.31% |
| 2025-07-29 | 17.06 | 16.98 | -0.12 | -0.70% | 16.87 | 17.10 | 53691 | 9106 | 5.30% |
| 2025-07-28 | 17.38 | 17.10 | -0.14 | -0.81% | 16.94 | 17.38 | 71115 | 12153 | 7.03% |
| 2025-07-25 | 16.74 | 17.24 | 0.50 | 2.99% | 16.74 | 17.32 | 141489 | 24276 | 13.98% |
| 2025-07-24 | 16.74 | 16.74 | 0.02 | 0.12% | 16.65 | 16.84 | 53680 | 8979 | 5.30% |
| 2025-07-23 | 16.60 | 16.72 | 0.02 | 0.12% | 16.57 | 17.06 | 87553 | 14724 | 8.65% |
| 2025-07-22 | 16.89 | 16.70 | -0.13 | -0.77% | 16.64 | 16.95 | 60648 | 10159 | 5.99% |
| 2025-07-21 | 16.81 | 16.83 | -0.03 | -0.18% | 16.72 | 16.96 | 52075 | 8760 | 5.15% |
| 2025-07-18 | 16.84 | 16.86 | 0.07 | 0.42% | 16.66 | 16.90 | 51938 | 8713 | 5.13% |
| 2025-07-17 | 16.70 | 16.79 | 0.06 | 0.36% | 16.50 | 16.80 | 42598 | 7133 | 4.21% |
| 2025-07-16 | 16.50 | 16.73 | 0.22 | 1.33% | 16.43 | 16.84 | 53747 | 8951 | 5.31% |
| 2025-07-15 | 16.92 | 16.51 | -0.42 | -2.48% | 16.43 | 16.96 | 87123 | 14447 | 8.61% |
| 2025-07-14 | 16.77 | 16.93 | 0.14 | 0.83% | 16.74 | 16.98 | 63289 | 10671 | 6.25% |
| 2025-07-11 | 16.80 | 16.79 | 0.01 | 0.06% | 16.63 | 16.90 | 77662 | 13047 | 7.67% |
| 2025-07-10 | 16.76 | 16.78 | 0.02 | 0.12% | 16.63 | 16.84 | 73210 | 12248 | 7.23% |
| 2025-07-09 | 16.93 | 16.76 | -0.20 | -1.18% | 16.70 | 17.00 | 100148 | 16865 | 9.89% |
| 2025-07-08 | 16.82 | 16.96 | 0.15 | 0.89% | 16.66 | 17.15 | 133714 | 22638 | 13.21% |
| 2025-07-07 | 16.70 | 16.81 | 0.13 | 0.78% | 16.56 | 17.17 | 150526 | 25318 | 14.87% |
| 2025-07-04 | 16.91 | 16.68 | -0.55 | -3.19% | 16.63 | 17.44 | 236617 | 39799 | 23.38% |
| 2025-07-03 | 18.00 | 17.23 | -1.72 | -9.08% | 17.21 | 18.50 | 421203 | 74447 | 41.61% |
| 2025-07-02 | 21.30 | 18.95 | -0.41 | -2.12% | 18.68 | 21.30 | 574053 | 117919 | 56.72% |
| 2025-07-01 | 18.98 | 19.36 | 1.76 | 10.00% | 18.52 | 19.36 | 216411 | 41354 | 21.38% |
| 2025-06-30 | 16.58 | 17.60 | 1.60 | 10.00% | 16.51 | 17.60 | 106482 | 18592 | 10.52% |
| 2025-06-27 | 16.01 | 16.00 | -0.04 | -0.25% | 15.92 | 16.19 | 47945 | 7671 | 4.74% |
| 2025-06-26 | 16.15 | 16.04 | -0.11 | -0.68% | 16.02 | 16.32 | 89105 | 14379 | 8.80% |
| 2025-06-25 | 16.36 | 16.15 | -0.20 | -1.22% | 15.70 | 16.95 | 175667 | 28886 | 17.36% |
| 2025-06-24 | 15.69 | 16.35 | 0.57 | 3.61% | 15.63 | 16.39 | 141742 | 22673 | 14.00% |
| 2025-06-23 | 15.37 | 15.78 | 0.04 | 0.25% | 15.10 | 15.83 | 90850 | 14191 | 8.98% |
| 2025-06-20 | 14.90 | 15.74 | 0.84 | 5.64% | 14.76 | 15.99 | 136026 | 21147 | 13.44% |
| 2025-06-19 | 15.13 | 14.90 | -0.27 | -1.78% | 14.80 | 15.25 | 38125 | 5718 | 3.77% |
| 2025-06-18 | 15.26 | 15.17 | -0.09 | -0.59% | 15.11 | 15.56 | 53400 | 8164 | 5.28% |
| 2025-06-17 | 15.26 | 15.26 | -0.20 | -1.29% | 15.07 | 15.59 | 70984 | 10830 | 7.01% |
| 2025-06-16 | 15.50 | 15.46 | -0.11 | -0.71% | 15.29 | 15.75 | 78988 | 12257 | 7.80% |
| 2025-06-13 | 15.08 | 15.57 | 0.33 | 2.17% | 14.91 | 15.68 | 89367 | 13713 | 8.83% |
| 2025-06-12 | 14.89 | 15.24 | 0.43 | 2.90% | 14.72 | 15.45 | 69613 | 10566 | 6.88% |
| 2025-06-11 | 14.94 | 14.81 | 0.03 | 0.20% | 14.75 | 15.02 | 31318 | 4651 | 3.09% |
| 2025-06-10 | 15.37 | 14.78 | -0.48 | -3.15% | 14.75 | 15.38 | 45878 | 6880 | 4.53% |
| 2025-06-09 | 14.60 | 15.26 | 0.67 | 4.59% | 14.44 | 15.35 | 74592 | 11258 | 7.37% |