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 | 17.77 | 17.65 | -0.14 | -0.79% | 17.43 | 17.86 | 16094 | 2832 | 3.21% |
| 2025-09-12 | 17.48 | 17.79 | 0.27 | 1.54% | 17.32 | 17.99 | 25497 | 4504 | 5.09% |
| 2025-09-11 | 17.39 | 17.52 | 0.11 | 0.63% | 17.11 | 17.59 | 15505 | 2692 | 3.10% |
| 2025-09-10 | 17.78 | 17.41 | -0.14 | -0.80% | 17.32 | 17.84 | 18723 | 3270 | 3.74% |
| 2025-09-09 | 17.31 | 17.55 | 0.24 | 1.39% | 17.12 | 17.76 | 28968 | 5051 | 5.78% |
| 2025-09-08 | 16.78 | 17.31 | 0.53 | 3.16% | 16.78 | 17.41 | 29540 | 5085 | 5.90% |
| 2025-09-05 | 16.69 | 16.78 | 0.21 | 1.27% | 16.39 | 16.88 | 18207 | 3039 | 3.64% |
| 2025-09-04 | 16.28 | 16.57 | 0.18 | 1.10% | 16.28 | 16.86 | 23782 | 3952 | 4.75% |
| 2025-09-03 | 16.82 | 16.39 | -0.45 | -2.67% | 16.14 | 16.99 | 22453 | 3733 | 4.48% |
| 2025-09-02 | 16.96 | 16.84 | -0.04 | -0.24% | 16.45 | 17.14 | 31782 | 5329 | 6.35% |
| 2025-09-01 | 16.12 | 16.88 | 0.80 | 4.98% | 16.11 | 16.99 | 41082 | 6847 | 8.20% |
| 2025-08-29 | 16.45 | 16.08 | -0.47 | -2.84% | 16.06 | 16.56 | 32998 | 5339 | 6.59% |
| 2025-08-28 | 16.74 | 16.55 | 0.12 | 0.73% | 15.72 | 17.60 | 48907 | 8059 | 9.77% |
| 2025-08-27 | 17.59 | 16.43 | -1.16 | -6.59% | 16.43 | 17.68 | 31474 | 5401 | 6.28% |
| 2025-08-26 | 17.42 | 17.59 | -0.04 | -0.23% | 17.03 | 17.86 | 28406 | 4987 | 5.67% |
| 2025-08-25 | 17.30 | 17.63 | 0.48 | 2.80% | 17.20 | 17.77 | 35480 | 6212 | 7.08% |
| 2025-08-22 | 17.62 | 17.15 | -0.45 | -2.56% | 17.10 | 17.63 | 22295 | 3847 | 4.45% |
| 2025-08-21 | 17.46 | 17.60 | 0.16 | 0.92% | 17.33 | 17.73 | 20690 | 3628 | 4.13% |
| 2025-08-20 | 17.20 | 17.44 | 0.17 | 0.98% | 17.15 | 17.44 | 17455 | 3019 | 3.49% |
| 2025-08-19 | 17.11 | 17.27 | 0.25 | 1.47% | 16.92 | 17.37 | 32000 | 5486 | 6.39% |
| 2025-08-18 | 17.20 | 17.02 | 0.04 | 0.24% | 16.92 | 17.38 | 25507 | 4360 | 5.09% |
| 2025-08-15 | 17.07 | 16.98 | -0.09 | -0.53% | 16.87 | 17.30 | 24045 | 4099 | 4.80% |
| 2025-08-14 | 17.50 | 17.07 | -0.35 | -2.01% | 17.06 | 17.67 | 19336 | 3332 | 3.86% |
| 2025-08-13 | 17.75 | 17.42 | -0.23 | -1.30% | 17.42 | 17.89 | 16130 | 2831 | 3.22% |
| 2025-08-12 | 17.89 | 17.65 | -0.16 | -0.90% | 17.60 | 17.89 | 12431 | 2199 | 2.48% |
| 2025-08-11 | 17.75 | 17.81 | 0.18 | 1.02% | 17.53 | 17.85 | 18862 | 3350 | 3.77% |
| 2025-08-08 | 17.46 | 17.63 | 0.19 | 1.09% | 17.25 | 17.66 | 13938 | 2437 | 2.78% |
| 2025-08-07 | 17.51 | 17.44 | -0.07 | -0.40% | 17.36 | 17.75 | 16447 | 2875 | 3.28% |
| 2025-08-06 | 17.37 | 17.51 | 0.22 | 1.27% | 17.13 | 17.59 | 16797 | 2920 | 3.35% |
| 2025-08-05 | 17.27 | 17.29 | 0.09 | 0.52% | 17.11 | 17.58 | 16952 | 2924 | 3.39% |
| 2025-08-04 | 16.89 | 17.20 | 0.35 | 2.08% | 16.62 | 17.20 | 14743 | 2513 | 2.94% |
| 2025-08-01 | 16.69 | 16.85 | 0.23 | 1.38% | 16.45 | 16.99 | 17055 | 2868 | 3.41% |
| 2025-07-31 | 16.99 | 16.62 | -0.26 | -1.54% | 16.53 | 17.08 | 15295 | 2567 | 3.05% |
| 2025-07-30 | 16.95 | 16.88 | -0.19 | -1.11% | 16.72 | 17.23 | 17300 | 2927 | 3.45% |
| 2025-07-29 | 17.16 | 17.07 | 0.03 | 0.18% | 16.90 | 17.27 | 19168 | 3268 | 3.83% |
| 2025-07-28 | 17.06 | 17.04 | -0.01 | -0.06% | 16.67 | 17.17 | 26365 | 4478 | 5.26% |
| 2025-07-25 | 16.73 | 17.05 | 0.38 | 2.28% | 16.63 | 17.15 | 20989 | 3556 | 4.19% |
| 2025-07-24 | 16.77 | 16.67 | 0.02 | 0.12% | 16.59 | 16.89 | 18507 | 3097 | 3.70% |
| 2025-07-23 | 16.79 | 16.65 | -0.02 | -0.12% | 16.43 | 16.79 | 15282 | 2539 | 3.05% |
| 2025-07-22 | 16.75 | 16.67 | -0.12 | -0.71% | 16.43 | 16.87 | 19694 | 3282 | 3.93% |
| 2025-07-21 | 16.48 | 16.79 | 0.39 | 2.38% | 16.31 | 16.84 | 18464 | 3082 | 3.69% |
| 2025-07-18 | 16.43 | 16.40 | 0.05 | 0.31% | 16.28 | 16.50 | 12392 | 2030 | 2.47% |
| 2025-07-17 | 16.39 | 16.35 | -0.02 | -0.12% | 16.29 | 16.49 | 11703 | 1917 | 2.34% |
| 2025-07-16 | 16.30 | 16.37 | 0.12 | 0.74% | 16.15 | 16.42 | 16359 | 2671 | 3.27% |
| 2025-07-15 | 16.40 | 16.25 | -0.14 | -0.85% | 15.91 | 16.60 | 23289 | 3778 | 4.65% |
| 2025-07-14 | 16.41 | 16.39 | 0.12 | 0.74% | 16.11 | 16.49 | 19519 | 3186 | 3.90% |
| 2025-07-11 | 15.54 | 16.27 | -0.05 | -0.31% | 15.54 | 16.32 | 23830 | 3835 | 4.76% |
| 2025-07-10 | 16.33 | 16.32 | -0.01 | -0.06% | 16.04 | 16.39 | 17503 | 2834 | 3.50% |
| 2025-07-09 | 16.31 | 16.33 | 0.09 | 0.55% | 16.14 | 16.36 | 16104 | 2621 | 3.22% |
| 2025-07-08 | 16.23 | 16.24 | 0.05 | 0.31% | 16.08 | 16.43 | 14848 | 2404 | 2.96% |
| 2025-07-07 | 16.03 | 16.19 | 0.33 | 2.08% | 15.68 | 16.20 | 18873 | 3034 | 3.77% |
| 2025-07-04 | 16.14 | 15.86 | -0.29 | -1.80% | 15.84 | 16.20 | 15643 | 2491 | 3.12% |
| 2025-07-03 | 16.21 | 16.15 | 0.08 | 0.50% | 15.91 | 16.21 | 12625 | 2029 | 2.52% |
| 2025-07-02 | 16.03 | 16.07 | 0.04 | 0.25% | 15.90 | 16.19 | 17528 | 2806 | 3.50% |
| 2025-07-01 | 15.95 | 16.03 | 0.10 | 0.63% | 15.86 | 16.13 | 19880 | 3184 | 3.97% |
| 2025-06-30 | 15.72 | 15.93 | 0.19 | 1.21% | 15.64 | 15.96 | 18039 | 2861 | 3.60% |
| 2025-06-27 | 15.78 | 15.74 | 0.03 | 0.19% | 15.58 | 15.82 | 13682 | 2146 | 2.73% |
| 2025-06-26 | 15.86 | 15.71 | -0.08 | -0.51% | 15.63 | 15.98 | 20200 | 3196 | 4.03% |
| 2025-06-25 | 15.65 | 15.79 | 0.13 | 0.83% | 15.59 | 15.96 | 26636 | 4189 | 5.32% |
| 2025-06-24 | 15.18 | 15.66 | 0.52 | 3.43% | 15.05 | 15.73 | 22624 | 3506 | 4.52% |
| 2025-06-23 | 14.50 | 15.14 | 0.55 | 3.77% | 14.41 | 15.16 | 20543 | 3058 | 4.10% |
| 2025-06-20 | 14.52 | 14.59 | 0.07 | 0.48% | 14.45 | 14.78 | 18067 | 2641 | 3.61% |
| 2025-06-19 | 14.99 | 14.52 | -0.62 | -4.10% | 14.44 | 15.18 | 25298 | 3722 | 5.05% |
| 2025-06-18 | 15.18 | 15.14 | -0.09 | -0.59% | 14.91 | 15.24 | 18282 | 2761 | 3.65% |
| 2025-06-17 | 15.44 | 15.23 | -0.22 | -1.42% | 15.05 | 15.57 | 20629 | 3141 | 4.12% |
| 2025-06-16 | 15.05 | 15.45 | 0.33 | 2.18% | 15.05 | 15.58 | 30828 | 4747 | 6.16% |
| 2025-06-13 | 15.99 | 15.21 | -0.61 | -3.86% | 15.21 | 16.01 | 31551 | 4876 | 6.30% |
| 2025-06-12 | 15.94 | 15.82 | 0.00 | 0.00% | 15.69 | 16.00 | 29841 | 4729 | 5.96% |
| 2025-06-11 | 16.14 | 15.82 | 0.02 | 0.13% | 15.79 | 16.32 | 57675 | 9200 | 11.52% |
| 2025-06-10 | 15.66 | 15.80 | 0.08 | 0.51% | 15.66 | 16.59 | 66762 | 10721 | 13.33% |
| 2025-06-09 | 15.68 | 15.72 | 0.24 | 1.55% | 15.23 | 15.75 | 31103 | 4834 | 6.21% |