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 | 17.40 | 17.15 | -0.17 | -0.98% | 17.06 | 17.40 | 18725 | 3217 | 2.01% |
| 2025-09-12 | 17.42 | 17.32 | -0.14 | -0.80% | 17.17 | 17.58 | 20056 | 3480 | 2.15% |
| 2025-09-11 | 17.50 | 17.46 | 0.00 | 0.00% | 16.98 | 17.50 | 23968 | 4137 | 2.57% |
| 2025-09-10 | 17.29 | 17.46 | 0.17 | 0.98% | 17.18 | 17.66 | 30030 | 5245 | 3.22% |
| 2025-09-09 | 17.36 | 17.29 | -0.03 | -0.17% | 17.08 | 17.47 | 26009 | 4490 | 2.79% |
| 2025-09-08 | 17.10 | 17.32 | 0.29 | 1.70% | 16.82 | 17.35 | 28464 | 4889 | 3.05% |
| 2025-09-05 | 16.97 | 17.03 | 0.22 | 1.31% | 16.50 | 17.10 | 28561 | 4811 | 3.06% |
| 2025-09-04 | 16.62 | 16.81 | 0.19 | 1.14% | 16.38 | 17.20 | 36826 | 6230 | 3.95% |
| 2025-09-03 | 17.18 | 16.62 | -0.46 | -2.69% | 16.49 | 17.27 | 26179 | 4406 | 2.80% |
| 2025-09-02 | 17.11 | 17.08 | -0.05 | -0.29% | 16.56 | 17.24 | 33778 | 5698 | 3.62% |
| 2025-09-01 | 16.86 | 17.13 | 0.27 | 1.60% | 16.78 | 17.36 | 38279 | 6550 | 4.10% |
| 2025-08-29 | 16.98 | 16.86 | -0.26 | -1.52% | 16.69 | 17.15 | 37692 | 6365 | 4.04% |
| 2025-08-28 | 17.60 | 17.12 | -0.38 | -2.17% | 16.40 | 17.79 | 60505 | 10327 | 6.48% |
| 2025-08-27 | 18.31 | 17.50 | -0.73 | -4.00% | 17.50 | 18.40 | 53494 | 9578 | 5.73% |
| 2025-08-26 | 18.11 | 18.23 | 0.09 | 0.50% | 17.91 | 18.44 | 39812 | 7273 | 4.27% |
| 2025-08-25 | 18.15 | 18.14 | -0.04 | -0.22% | 17.88 | 18.20 | 50169 | 9046 | 5.37% |
| 2025-08-22 | 18.28 | 18.18 | -0.10 | -0.55% | 17.96 | 18.35 | 31523 | 5700 | 3.38% |
| 2025-08-21 | 18.24 | 18.28 | 0.02 | 0.11% | 18.06 | 18.38 | 29940 | 5454 | 3.21% |
| 2025-08-20 | 18.18 | 18.26 | 0.08 | 0.44% | 17.88 | 18.27 | 29889 | 5403 | 3.20% |
| 2025-08-19 | 18.04 | 18.18 | 0.31 | 1.73% | 17.71 | 18.20 | 31788 | 5743 | 3.41% |
| 2025-08-18 | 17.56 | 17.87 | 0.31 | 1.77% | 17.45 | 18.30 | 44220 | 7941 | 4.74% |
| 2025-08-15 | 17.30 | 17.56 | 0.31 | 1.80% | 17.25 | 17.56 | 25241 | 4389 | 2.70% |
| 2025-08-14 | 17.92 | 17.25 | -0.55 | -3.09% | 17.22 | 17.92 | 33002 | 5775 | 3.54% |
| 2025-08-13 | 17.96 | 17.80 | -0.08 | -0.45% | 17.77 | 18.03 | 22863 | 4085 | 2.45% |
| 2025-08-12 | 17.98 | 17.88 | -0.08 | -0.45% | 17.75 | 18.05 | 19195 | 3433 | 2.06% |
| 2025-08-11 | 17.97 | 17.96 | 0.16 | 0.90% | 17.80 | 18.01 | 23974 | 4298 | 2.57% |
| 2025-08-08 | 17.87 | 17.80 | 0.02 | 0.11% | 17.52 | 17.89 | 22674 | 4009 | 2.43% |
| 2025-08-07 | 17.88 | 17.78 | -0.12 | -0.67% | 17.67 | 17.96 | 22218 | 3955 | 2.38% |
| 2025-08-06 | 18.05 | 17.90 | -0.03 | -0.17% | 17.74 | 18.10 | 23224 | 4153 | 2.49% |
| 2025-08-05 | 17.65 | 17.93 | 0.33 | 1.88% | 17.63 | 18.12 | 41206 | 7369 | 4.41% |
| 2025-08-04 | 17.70 | 17.60 | -0.05 | -0.28% | 17.30 | 17.77 | 28730 | 5036 | 3.08% |
| 2025-08-01 | 17.40 | 17.65 | 0.37 | 2.14% | 17.21 | 17.67 | 42440 | 7418 | 4.55% |
| 2025-07-31 | 17.32 | 17.28 | -0.13 | -0.75% | 17.18 | 17.62 | 37255 | 6482 | 3.99% |
| 2025-07-30 | 17.50 | 17.41 | 0.01 | 0.06% | 17.26 | 17.68 | 24882 | 4347 | 2.67% |
| 2025-07-29 | 17.55 | 17.40 | -0.14 | -0.80% | 17.22 | 17.69 | 28571 | 4974 | 3.06% |
| 2025-07-28 | 17.45 | 17.54 | 0.18 | 1.04% | 17.25 | 17.57 | 31886 | 5567 | 3.42% |
| 2025-07-25 | 17.50 | 17.36 | 0.04 | 0.23% | 17.16 | 17.56 | 33232 | 5753 | 3.56% |
| 2025-07-24 | 17.00 | 17.32 | 0.32 | 1.88% | 16.92 | 17.38 | 36263 | 6258 | 3.89% |
| 2025-07-23 | 17.31 | 17.00 | -0.23 | -1.33% | 16.98 | 17.32 | 27170 | 4660 | 2.91% |
| 2025-07-22 | 17.26 | 17.23 | 0.05 | 0.29% | 17.10 | 17.67 | 42340 | 7347 | 4.54% |
| 2025-07-21 | 17.14 | 17.18 | 0.12 | 0.70% | 17.06 | 17.26 | 27087 | 4645 | 2.90% |
| 2025-07-18 | 17.12 | 17.06 | 0.03 | 0.18% | 16.91 | 17.24 | 24611 | 4197 | 2.64% |
| 2025-07-17 | 17.11 | 17.03 | -0.01 | -0.06% | 16.91 | 17.13 | 27545 | 4687 | 2.95% |
| 2025-07-16 | 16.67 | 17.04 | 0.33 | 1.97% | 16.67 | 17.22 | 43863 | 7473 | 4.70% |
| 2025-07-15 | 16.97 | 16.71 | -0.43 | -2.51% | 16.20 | 16.99 | 42731 | 7102 | 4.58% |
| 2025-07-14 | 17.12 | 17.14 | 0.02 | 0.12% | 16.97 | 17.19 | 18798 | 3212 | 2.01% |
| 2025-07-11 | 17.20 | 17.12 | 0.02 | 0.12% | 16.81 | 17.23 | 26593 | 4530 | 2.85% |
| 2025-07-10 | 17.22 | 17.11 | -0.11 | -0.64% | 16.98 | 17.36 | 32479 | 5561 | 3.48% |
| 2025-07-09 | 17.42 | 17.22 | -0.06 | -0.35% | 17.14 | 17.45 | 29038 | 5014 | 3.11% |
| 2025-07-08 | 17.22 | 17.28 | 0.10 | 0.58% | 17.03 | 17.50 | 30970 | 5359 | 3.32% |
| 2025-07-07 | 16.88 | 17.18 | 0.30 | 1.78% | 16.87 | 17.20 | 30233 | 5174 | 3.24% |
| 2025-07-04 | 17.15 | 16.88 | -0.27 | -1.57% | 16.79 | 17.20 | 26363 | 4464 | 2.82% |
| 2025-07-03 | 17.04 | 17.15 | 0.09 | 0.53% | 16.95 | 17.19 | 31625 | 5407 | 3.39% |
| 2025-07-02 | 17.01 | 17.06 | 0.05 | 0.29% | 16.90 | 17.12 | 34659 | 5899 | 3.71% |
| 2025-07-01 | 17.20 | 17.01 | -0.11 | -0.64% | 16.89 | 17.35 | 64034 | 10938 | 6.86% |
| 2025-06-30 | 17.32 | 17.12 | -0.14 | -0.81% | 16.90 | 17.49 | 73127 | 12504 | 7.83% |
| 2025-06-27 | 16.70 | 17.26 | 0.51 | 3.04% | 16.70 | 17.30 | 47554 | 8120 | 5.09% |
| 2025-06-26 | 16.59 | 16.75 | 0.19 | 1.15% | 16.42 | 16.99 | 26860 | 4490 | 2.88% |
| 2025-06-25 | 16.70 | 16.56 | 0.02 | 0.12% | 16.31 | 16.74 | 28300 | 4674 | 3.03% |
| 2025-06-24 | 16.20 | 16.54 | 0.59 | 3.70% | 16.02 | 16.55 | 30270 | 4962 | 3.24% |
| 2025-06-23 | 15.48 | 15.95 | 0.37 | 2.37% | 15.45 | 15.97 | 27773 | 4387 | 2.98% |
| 2025-06-20 | 15.86 | 15.58 | -0.42 | -2.63% | 15.50 | 16.07 | 35773 | 5611 | 3.83% |
| 2025-06-19 | 16.34 | 16.00 | -0.35 | -2.14% | 15.91 | 16.43 | 28763 | 4639 | 3.08% |
| 2025-06-18 | 16.49 | 16.35 | -0.21 | -1.27% | 16.22 | 16.56 | 24626 | 4024 | 2.64% |
| 2025-06-17 | 16.82 | 16.56 | -0.21 | -1.25% | 16.41 | 16.86 | 27574 | 4574 | 2.95% |
| 2025-06-16 | 16.47 | 16.77 | 0.35 | 2.13% | 16.20 | 16.86 | 38468 | 6425 | 4.12% |
| 2025-06-13 | 16.96 | 16.42 | -0.65 | -3.81% | 16.35 | 17.10 | 47527 | 7881 | 5.09% |
| 2025-06-12 | 17.00 | 17.07 | 0.22 | 1.31% | 16.85 | 17.15 | 40321 | 6860 | 4.32% |
| 2025-06-11 | 16.90 | 16.85 | 0.08 | 0.48% | 16.70 | 17.48 | 49031 | 8351 | 5.25% |
| 2025-06-10 | 16.78 | 16.77 | -0.02 | -0.12% | 16.46 | 16.95 | 42630 | 7130 | 4.57% |
| 2025-06-09 | 16.50 | 16.79 | 0.31 | 1.88% | 16.42 | 16.89 | 37485 | 6270 | 4.02% |