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 | 17.63 | 17.39 | -0.27 | -1.53% | 17.18 | 17.77 | 175355 | 30422 | 2.08% |
| 2025-09-15 | 17.97 | 17.66 | -0.32 | -1.78% | 17.63 | 18.00 | 151850 | 26949 | 1.80% |
| 2025-09-12 | 17.48 | 17.98 | 0.49 | 2.80% | 17.18 | 18.49 | 326739 | 58317 | 3.88% |
| 2025-09-11 | 17.50 | 17.49 | 0.13 | 0.75% | 17.26 | 17.75 | 134335 | 23480 | 1.60% |
| 2025-09-10 | 17.73 | 17.36 | -0.25 | -1.42% | 17.30 | 17.81 | 140444 | 24579 | 1.67% |
| 2025-09-09 | 17.40 | 17.61 | 0.17 | 0.97% | 17.26 | 17.68 | 162832 | 28584 | 1.93% |
| 2025-09-08 | 17.42 | 17.44 | 0.08 | 0.46% | 17.01 | 17.50 | 154857 | 26790 | 1.84% |
| 2025-09-05 | 16.60 | 17.36 | 0.78 | 4.70% | 16.51 | 17.38 | 173554 | 29677 | 2.06% |
| 2025-09-04 | 16.70 | 16.58 | -0.21 | -1.25% | 16.29 | 17.19 | 131912 | 22089 | 1.57% |
| 2025-09-03 | 17.32 | 16.79 | -0.52 | -3.00% | 16.72 | 17.44 | 115521 | 19581 | 1.37% |
| 2025-09-02 | 17.64 | 17.31 | -0.33 | -1.87% | 17.11 | 17.86 | 179603 | 31216 | 2.13% |
| 2025-09-01 | 17.61 | 17.64 | 0.23 | 1.32% | 17.32 | 17.74 | 186820 | 32760 | 2.22% |
| 2025-08-29 | 16.59 | 17.41 | 0.82 | 4.94% | 16.59 | 17.80 | 349664 | 60821 | 4.15% |
| 2025-08-28 | 16.51 | 16.59 | 0.07 | 0.42% | 16.10 | 16.68 | 123914 | 20383 | 1.47% |
| 2025-08-27 | 16.95 | 16.52 | -0.42 | -2.48% | 16.50 | 16.99 | 136487 | 22881 | 1.62% |
| 2025-08-26 | 17.10 | 16.94 | -0.16 | -0.94% | 16.88 | 17.25 | 115454 | 19714 | 1.37% |
| 2025-08-25 | 16.82 | 17.10 | 0.30 | 1.79% | 16.80 | 17.19 | 161421 | 27490 | 1.92% |
| 2025-08-22 | 16.85 | 16.80 | -0.07 | -0.41% | 16.63 | 16.99 | 126787 | 21290 | 1.51% |
| 2025-08-21 | 17.17 | 16.87 | -0.55 | -3.16% | 16.77 | 17.17 | 201884 | 34200 | 2.40% |
| 2025-08-20 | 17.00 | 17.42 | 0.34 | 1.99% | 16.95 | 17.65 | 153144 | 26605 | 1.82% |
| 2025-08-19 | 17.28 | 17.08 | -0.12 | -0.70% | 17.03 | 17.32 | 110668 | 18975 | 1.31% |
| 2025-08-18 | 17.07 | 17.20 | 0.47 | 2.81% | 16.90 | 17.48 | 213203 | 36737 | 2.53% |
| 2025-08-15 | 16.30 | 16.73 | 0.45 | 2.76% | 16.29 | 16.76 | 106717 | 17734 | 1.27% |
| 2025-08-14 | 16.70 | 16.28 | -0.43 | -2.57% | 16.24 | 16.79 | 112160 | 18479 | 1.33% |
| 2025-08-13 | 16.21 | 16.71 | 0.39 | 2.39% | 16.21 | 17.08 | 217277 | 36464 | 2.58% |
| 2025-08-12 | 16.26 | 16.32 | 0.06 | 0.37% | 16.13 | 16.62 | 108981 | 17809 | 1.29% |
| 2025-08-11 | 16.05 | 16.26 | 0.35 | 2.20% | 15.99 | 16.35 | 109888 | 17828 | 1.31% |
| 2025-08-08 | 16.23 | 15.91 | -0.33 | -2.03% | 15.88 | 16.24 | 82862 | 13271 | 0.98% |
| 2025-08-07 | 15.99 | 16.24 | 0.31 | 1.95% | 15.90 | 16.34 | 133988 | 21689 | 1.59% |
| 2025-08-06 | 15.88 | 15.93 | 0.10 | 0.63% | 15.68 | 15.95 | 92429 | 14616 | 1.10% |
| 2025-08-05 | 15.82 | 15.83 | 0.01 | 0.06% | 15.72 | 16.01 | 59496 | 9445 | 0.71% |
| 2025-08-04 | 15.72 | 15.82 | 0.03 | 0.19% | 15.62 | 15.87 | 38551 | 6071 | 0.46% |
| 2025-08-01 | 15.75 | 15.79 | 0.05 | 0.32% | 15.71 | 15.90 | 44395 | 7012 | 0.53% |
| 2025-07-31 | 16.03 | 15.74 | -0.36 | -2.24% | 15.68 | 16.09 | 77491 | 12283 | 0.92% |
| 2025-07-30 | 16.25 | 16.10 | -0.16 | -0.98% | 15.94 | 16.44 | 85030 | 13737 | 1.01% |
| 2025-07-29 | 16.25 | 16.26 | 0.02 | 0.12% | 16.17 | 16.40 | 58805 | 9558 | 0.70% |
| 2025-07-28 | 16.48 | 16.24 | -0.27 | -1.64% | 16.16 | 16.50 | 71461 | 11629 | 0.85% |
| 2025-07-25 | 16.70 | 16.51 | -0.20 | -1.20% | 16.41 | 16.80 | 105453 | 17451 | 1.25% |
| 2025-07-24 | 16.04 | 16.71 | 0.66 | 4.11% | 15.99 | 16.85 | 170830 | 28085 | 2.03% |
| 2025-07-23 | 16.31 | 16.05 | -0.20 | -1.23% | 15.99 | 16.56 | 112345 | 18269 | 1.33% |
| 2025-07-22 | 15.88 | 16.25 | 0.37 | 2.33% | 15.85 | 16.25 | 141328 | 22805 | 1.68% |
| 2025-07-21 | 15.87 | 15.88 | 0.01 | 0.06% | 15.84 | 16.04 | 63061 | 10036 | 0.75% |
| 2025-07-18 | 15.71 | 15.87 | 0.19 | 1.21% | 15.60 | 16.07 | 95088 | 15108 | 1.13% |
| 2025-07-17 | 15.70 | 15.68 | -0.05 | -0.32% | 15.56 | 15.76 | 54814 | 8576 | 0.65% |
| 2025-07-16 | 15.59 | 15.73 | 0.11 | 0.70% | 15.43 | 15.80 | 54297 | 8494 | 0.65% |
| 2025-07-15 | 15.80 | 15.62 | -0.05 | -0.32% | 15.59 | 16.00 | 92338 | 14553 | 1.10% |
| 2025-07-14 | 22.12 | 21.99 | -0.17 | -0.77% | 21.98 | 22.40 | 65501 | 14501 | 1.09% |
| 2025-07-11 | 21.36 | 22.16 | 0.80 | 3.75% | 21.36 | 22.47 | 129090 | 28438 | 2.15% |
| 2025-07-10 | 21.30 | 21.36 | 0.10 | 0.47% | 21.17 | 21.44 | 37601 | 8009 | 0.62% |
| 2025-07-09 | 21.61 | 21.26 | -0.18 | -0.84% | 21.22 | 21.69 | 54082 | 11567 | 0.90% |
| 2025-07-08 | 21.01 | 21.44 | 0.33 | 1.56% | 21.01 | 21.50 | 52794 | 11259 | 0.88% |
| 2025-07-07 | 21.30 | 21.11 | -0.25 | -1.17% | 21.01 | 21.60 | 48063 | 10222 | 0.80% |
| 2025-07-04 | 21.62 | 21.36 | -0.26 | -1.20% | 21.31 | 21.62 | 30185 | 6460 | 0.50% |
| 2025-07-03 | 21.61 | 21.62 | -0.10 | -0.46% | 21.43 | 21.68 | 41943 | 9042 | 0.70% |
| 2025-07-02 | 21.55 | 21.72 | 0.10 | 0.46% | 21.44 | 21.74 | 29150 | 6278 | 0.48% |
| 2025-07-01 | 21.73 | 21.62 | -0.10 | -0.46% | 21.36 | 21.74 | 32229 | 6940 | 0.54% |
| 2025-06-30 | 21.85 | 21.72 | -0.17 | -0.78% | 21.63 | 21.89 | 26757 | 5811 | 0.44% |
| 2025-06-27 | 21.28 | 21.89 | 0.53 | 2.48% | 21.28 | 21.97 | 47559 | 10340 | 0.79% |
| 2025-06-26 | 21.60 | 21.36 | -0.23 | -1.07% | 21.28 | 21.64 | 35499 | 7609 | 0.59% |
| 2025-06-25 | 21.40 | 21.59 | 0.14 | 0.65% | 21.32 | 21.66 | 31837 | 6838 | 0.53% |
| 2025-06-24 | 20.98 | 21.45 | 0.47 | 2.24% | 20.87 | 21.47 | 40283 | 8570 | 0.67% |
| 2025-06-23 | 21.00 | 20.98 | -0.10 | -0.47% | 20.82 | 21.15 | 26867 | 5624 | 0.44% |
| 2025-06-20 | 21.12 | 21.08 | 0.02 | 0.09% | 21.00 | 21.33 | 22668 | 4789 | 0.37% |
| 2025-06-19 | 21.55 | 21.06 | -0.48 | -2.23% | 20.92 | 21.69 | 54617 | 11609 | 0.90% |
| 2025-06-18 | 21.57 | 21.54 | -0.03 | -0.14% | 21.38 | 21.64 | 29546 | 6352 | 0.49% |
| 2025-06-17 | 21.76 | 21.57 | -0.21 | -0.96% | 21.52 | 21.98 | 30554 | 6610 | 0.51% |
| 2025-06-16 | 22.02 | 21.78 | -0.23 | -1.04% | 21.60 | 22.12 | 36918 | 8078 | 0.61% |
| 2025-06-13 | 22.12 | 22.01 | -0.24 | -1.08% | 21.95 | 22.39 | 33462 | 7410 | 0.55% |
| 2025-06-12 | 22.20 | 22.25 | 0.05 | 0.23% | 22.01 | 22.42 | 29836 | 6636 | 0.49% |
| 2025-06-11 | 21.94 | 22.20 | 0.36 | 1.65% | 21.82 | 22.42 | 34242 | 7585 | 0.57% |
| 2025-06-10 | 22.11 | 21.84 | -0.26 | -1.18% | 21.69 | 22.19 | 23792 | 5217 | 0.39% |
| 2025-06-09 | 22.00 | 22.10 | 0.00 | 0.00% | 21.94 | 22.18 | 24631 | 5437 | 0.41% |