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 | 17.30 | 18.10 | 0.94 | 5.48% | 17.20 | 18.19 | 179469 | 31920 | 3.71% |
| 2025-09-15 | 17.30 | 17.16 | -0.18 | -1.04% | 17.10 | 17.44 | 62594 | 10782 | 1.29% |
| 2025-09-12 | 17.68 | 17.34 | -0.33 | -1.87% | 17.32 | 17.76 | 68671 | 11985 | 1.42% |
| 2025-09-11 | 17.71 | 17.67 | -0.03 | -0.17% | 17.28 | 17.81 | 74843 | 13101 | 1.55% |
| 2025-09-10 | 16.81 | 17.70 | 0.74 | 4.36% | 16.81 | 18.08 | 180482 | 31890 | 3.73% |
| 2025-09-09 | 17.23 | 16.96 | -0.27 | -1.57% | 16.87 | 17.23 | 49751 | 8458 | 1.03% |
| 2025-09-08 | 17.00 | 17.23 | 0.23 | 1.35% | 16.91 | 17.42 | 66216 | 11412 | 1.37% |
| 2025-09-05 | 16.65 | 17.00 | 0.36 | 2.16% | 16.43 | 17.00 | 62251 | 10487 | 1.29% |
| 2025-09-04 | 16.89 | 16.64 | -0.09 | -0.54% | 16.28 | 17.10 | 87190 | 14610 | 1.80% |
| 2025-09-03 | 17.07 | 16.73 | -0.37 | -2.16% | 16.70 | 17.23 | 76397 | 12919 | 1.58% |
| 2025-09-02 | 17.17 | 17.10 | -0.17 | -0.98% | 16.41 | 17.33 | 139739 | 23556 | 2.89% |
| 2025-09-01 | 17.02 | 17.27 | -0.32 | -1.82% | 16.80 | 17.38 | 162913 | 27763 | 3.37% |
| 2025-08-29 | 17.89 | 17.59 | -0.31 | -1.73% | 17.49 | 17.94 | 94725 | 16708 | 1.96% |
| 2025-08-28 | 17.98 | 17.90 | -0.08 | -0.44% | 17.31 | 18.23 | 134507 | 23924 | 2.78% |
| 2025-08-27 | 18.18 | 17.98 | -0.17 | -0.94% | 17.96 | 18.77 | 183495 | 33643 | 3.79% |
| 2025-08-26 | 17.90 | 18.15 | 0.24 | 1.34% | 17.75 | 18.30 | 112593 | 20388 | 2.33% |
| 2025-08-25 | 17.91 | 17.91 | 0.05 | 0.28% | 17.77 | 18.10 | 94311 | 16912 | 1.95% |
| 2025-08-22 | 17.84 | 17.86 | 0.05 | 0.28% | 17.70 | 17.98 | 72473 | 12930 | 1.50% |
| 2025-08-21 | 18.06 | 17.81 | -0.25 | -1.38% | 17.70 | 18.14 | 82494 | 14740 | 1.70% |
| 2025-08-20 | 18.00 | 18.06 | 0.01 | 0.06% | 17.72 | 18.06 | 80606 | 14440 | 1.67% |
| 2025-08-19 | 17.90 | 18.05 | 0.10 | 0.56% | 17.55 | 18.16 | 111197 | 19900 | 2.30% |
| 2025-08-18 | 17.85 | 17.95 | 0.39 | 2.22% | 17.61 | 18.29 | 159828 | 28651 | 3.30% |
| 2025-08-15 | 17.01 | 17.56 | 0.55 | 3.23% | 17.00 | 17.73 | 124414 | 21754 | 2.57% |
| 2025-08-14 | 17.36 | 17.01 | -0.33 | -1.90% | 16.89 | 17.40 | 85807 | 14692 | 1.77% |
| 2025-08-13 | 17.30 | 17.34 | 0.12 | 0.70% | 17.13 | 17.36 | 69612 | 12013 | 1.44% |
| 2025-08-12 | 17.28 | 17.22 | -0.08 | -0.46% | 17.13 | 17.50 | 66385 | 11428 | 1.37% |
| 2025-08-11 | 17.34 | 17.30 | 0.19 | 1.11% | 17.17 | 17.49 | 86309 | 14957 | 1.78% |
| 2025-08-08 | 17.10 | 17.11 | -0.05 | -0.29% | 16.86 | 17.33 | 74127 | 12645 | 1.53% |
| 2025-08-07 | 17.33 | 17.16 | -0.34 | -1.94% | 17.10 | 17.48 | 96390 | 16592 | 1.99% |
| 2025-08-06 | 16.87 | 17.50 | 0.65 | 3.86% | 16.79 | 17.68 | 141273 | 24506 | 2.92% |
| 2025-08-05 | 16.76 | 16.85 | 0.17 | 1.02% | 16.70 | 17.02 | 74906 | 12612 | 1.55% |
| 2025-08-04 | 16.31 | 16.68 | 0.33 | 2.02% | 16.22 | 16.68 | 60085 | 9899 | 1.24% |
| 2025-08-01 | 16.30 | 16.35 | 0.07 | 0.43% | 16.21 | 16.52 | 47920 | 7824 | 0.99% |
| 2025-07-31 | 16.47 | 16.28 | -0.22 | -1.33% | 16.18 | 16.65 | 68795 | 11289 | 1.42% |
| 2025-07-30 | 16.80 | 16.50 | -0.29 | -1.73% | 16.36 | 16.86 | 73850 | 12203 | 1.53% |
| 2025-07-29 | 16.84 | 16.79 | -0.07 | -0.42% | 16.61 | 16.85 | 66178 | 11055 | 1.37% |
| 2025-07-28 | 16.99 | 16.86 | -0.01 | -0.06% | 16.84 | 17.23 | 107975 | 18350 | 2.23% |
| 2025-07-25 | 16.38 | 16.87 | 0.49 | 2.99% | 16.32 | 17.44 | 171309 | 28977 | 3.54% |
| 2025-07-24 | 16.29 | 16.38 | 0.15 | 0.92% | 16.23 | 16.50 | 51112 | 8360 | 1.06% |
| 2025-07-23 | 16.28 | 16.23 | -0.11 | -0.67% | 16.15 | 16.30 | 49235 | 7990 | 1.02% |
| 2025-07-22 | 16.46 | 16.34 | -0.13 | -0.79% | 16.28 | 16.60 | 65402 | 10730 | 1.35% |
| 2025-07-21 | 16.42 | 16.47 | 0.27 | 1.67% | 16.26 | 16.49 | 71853 | 11774 | 1.48% |
| 2025-07-18 | 16.30 | 16.20 | -0.13 | -0.80% | 16.00 | 16.35 | 52707 | 8513 | 1.09% |
| 2025-07-17 | 16.22 | 16.33 | 0.12 | 0.74% | 16.13 | 16.35 | 53740 | 8755 | 1.11% |
| 2025-07-16 | 16.02 | 16.21 | 0.18 | 1.12% | 15.90 | 16.27 | 68454 | 11067 | 1.41% |
| 2025-07-15 | 16.06 | 16.03 | -0.06 | -0.37% | 15.79 | 16.15 | 47196 | 7540 | 0.97% |
| 2025-07-14 | 15.88 | 16.09 | 0.21 | 1.32% | 15.82 | 16.19 | 53134 | 8544 | 1.10% |
| 2025-07-11 | 15.69 | 15.88 | 0.20 | 1.28% | 15.59 | 15.95 | 52548 | 8285 | 1.09% |
| 2025-07-10 | 15.83 | 15.68 | -0.26 | -1.63% | 15.63 | 15.95 | 68494 | 10776 | 1.41% |
| 2025-07-09 | 15.92 | 15.94 | 0.06 | 0.38% | 15.88 | 16.19 | 62955 | 10106 | 1.30% |
| 2025-07-08 | 15.73 | 15.88 | 0.11 | 0.70% | 15.69 | 15.96 | 40343 | 6400 | 0.83% |
| 2025-07-07 | 15.91 | 15.77 | -0.17 | -1.07% | 15.66 | 15.91 | 37786 | 5952 | 0.78% |
| 2025-07-04 | 16.24 | 15.94 | -0.21 | -1.30% | 15.87 | 16.29 | 42849 | 6843 | 0.89% |
| 2025-07-03 | 16.06 | 16.15 | 0.08 | 0.50% | 16.05 | 16.33 | 45779 | 7421 | 0.95% |
| 2025-07-02 | 16.36 | 16.07 | -0.30 | -1.83% | 15.91 | 16.37 | 57628 | 9260 | 1.19% |
| 2025-07-01 | 16.55 | 16.37 | -0.20 | -1.21% | 16.25 | 16.56 | 63100 | 10328 | 1.30% |
| 2025-06-30 | 16.35 | 16.57 | 0.22 | 1.35% | 16.26 | 16.68 | 65522 | 10825 | 1.35% |
| 2025-06-27 | 16.37 | 16.35 | 0.08 | 0.49% | 16.19 | 16.51 | 58898 | 9606 | 1.22% |
| 2025-06-26 | 16.36 | 16.27 | -0.09 | -0.55% | 16.11 | 16.55 | 83060 | 13590 | 1.72% |
| 2025-06-25 | 16.15 | 16.36 | 0.38 | 2.38% | 16.00 | 16.52 | 100852 | 16424 | 2.08% |
| 2025-06-24 | 15.08 | 15.98 | 0.97 | 6.46% | 15.08 | 16.32 | 111578 | 17710 | 2.30% |
| 2025-06-23 | 14.92 | 15.01 | -0.05 | -0.33% | 14.77 | 15.16 | 40032 | 5992 | 0.83% |
| 2025-06-20 | 15.25 | 15.06 | -0.28 | -1.83% | 15.03 | 15.42 | 30057 | 4563 | 0.62% |
| 2025-06-19 | 15.33 | 15.34 | -0.09 | -0.58% | 15.24 | 15.70 | 49111 | 7606 | 1.01% |
| 2025-06-18 | 15.55 | 15.43 | -0.12 | -0.77% | 15.27 | 15.60 | 34423 | 5307 | 0.71% |
| 2025-06-17 | 15.86 | 15.55 | -0.24 | -1.52% | 15.46 | 15.93 | 42910 | 6708 | 0.89% |
| 2025-06-16 | 20.73 | 20.88 | 0.15 | 0.72% | 20.56 | 20.93 | 28619 | 5958 | 0.77% |
| 2025-06-13 | 21.33 | 20.73 | -0.80 | -3.72% | 20.71 | 21.46 | 61045 | 12797 | 1.64% |
| 2025-06-12 | 21.39 | 21.53 | 0.18 | 0.84% | 21.25 | 21.59 | 45492 | 9773 | 1.22% |
| 2025-06-11 | 21.13 | 21.35 | 0.21 | 0.99% | 21.06 | 21.80 | 55737 | 11966 | 1.50% |
| 2025-06-10 | 21.38 | 21.14 | -0.04 | -0.19% | 20.62 | 21.40 | 47468 | 9981 | 1.27% |
| 2025-06-09 | 20.95 | 21.18 | 0.25 | 1.19% | 20.95 | 21.77 | 64090 | 13719 | 1.72% |