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 | 18.010 | 17.820 | -0.180 | -1.00% | 17.500 | 18.120 | 45663 | 8099 | 4.29% |
| 2025-09-15 | 18.070 | 18.000 | -0.350 | -1.91% | 17.560 | 18.330 | 59895 | 10733 | 5.63% |
| 2025-09-12 | 18.500 | 18.350 | -0.150 | -0.81% | 18.250 | 19.600 | 98697 | 18611 | 9.27% |
| 2025-09-11 | 17.000 | 18.500 | 1.380 | 8.06% | 16.950 | 18.620 | 88243 | 15836 | 8.29% |
| 2025-09-10 | 17.180 | 17.120 | 0.000 | 0.00% | 17.000 | 17.350 | 27458 | 4714 | 2.58% |
| 2025-09-09 | 18.040 | 17.120 | -0.940 | -5.20% | 17.090 | 18.070 | 53345 | 9301 | 5.01% |
| 2025-09-08 | 17.990 | 18.060 | -0.250 | -1.37% | 17.950 | 18.360 | 49975 | 9061 | 4.70% |
| 2025-09-05 | 18.000 | 18.310 | 0.390 | 2.18% | 17.900 | 18.380 | 60414 | 10982 | 5.68% |
| 2025-09-04 | 17.650 | 17.920 | 0.270 | 1.53% | 17.500 | 18.250 | 56865 | 10162 | 5.34% |
| 2025-09-03 | 18.400 | 17.650 | -0.850 | -4.59% | 17.560 | 18.880 | 56184 | 10204 | 5.28% |
| 2025-09-02 | 17.980 | 18.500 | 0.450 | 2.49% | 17.400 | 18.600 | 77948 | 14037 | 7.32% |
| 2025-09-01 | 19.000 | 18.050 | -0.780 | -4.14% | 17.910 | 19.000 | 73586 | 13453 | 6.91% |
| 2025-08-29 | 18.480 | 18.830 | 0.590 | 3.23% | 18.060 | 19.200 | 88064 | 16444 | 8.28% |
| 2025-08-28 | 18.360 | 18.240 | -0.180 | -0.98% | 17.700 | 18.820 | 90114 | 16465 | 8.47% |
| 2025-08-27 | 20.150 | 18.420 | -1.560 | -7.81% | 18.400 | 20.500 | 137684 | 26825 | 12.94% |
| 2025-08-26 | 18.880 | 19.980 | 1.070 | 5.66% | 18.420 | 20.970 | 170068 | 33095 | 15.98% |
| 2025-08-25 | 18.520 | 18.910 | 0.430 | 2.33% | 18.200 | 19.580 | 143694 | 27117 | 13.50% |
| 2025-08-22 | 18.080 | 18.480 | 0.010 | 0.05% | 18.030 | 19.600 | 142542 | 26704 | 13.39% |
| 2025-08-21 | 17.100 | 18.470 | 1.690 | 10.07% | 17.080 | 19.790 | 211168 | 39153 | 19.84% |
| 2025-08-20 | 16.650 | 16.780 | 0.060 | 0.36% | 16.350 | 16.850 | 46072 | 7653 | 4.33% |
| 2025-08-19 | 16.760 | 16.720 | 0.030 | 0.18% | 16.650 | 17.120 | 58325 | 9852 | 5.48% |
| 2025-08-18 | 16.140 | 16.690 | 0.550 | 3.41% | 16.090 | 16.890 | 56685 | 9381 | 5.33% |
| 2025-08-15 | 15.580 | 16.140 | 0.680 | 4.40% | 15.500 | 16.180 | 37019 | 5910 | 3.48% |
| 2025-08-14 | 16.050 | 15.460 | -0.590 | -3.68% | 15.460 | 16.110 | 42529 | 6685 | 4.00% |
| 2025-08-13 | 16.210 | 16.050 | -0.110 | -0.68% | 16.000 | 16.260 | 28924 | 4657 | 2.72% |
| 2025-08-12 | 16.390 | 16.160 | -0.140 | -0.86% | 16.080 | 16.480 | 25049 | 4054 | 2.35% |
| 2025-08-11 | 16.160 | 16.300 | 0.190 | 1.18% | 16.130 | 16.370 | 19043 | 3101 | 1.79% |
| 2025-08-08 | 16.520 | 16.110 | -0.410 | -2.48% | 16.100 | 16.570 | 28811 | 4674 | 2.71% |
| 2025-08-07 | 16.780 | 16.520 | -0.200 | -1.20% | 16.380 | 16.850 | 35436 | 5865 | 3.33% |
| 2025-08-06 | 16.530 | 16.720 | 0.100 | 0.60% | 16.400 | 16.800 | 26489 | 4405 | 2.49% |
| 2025-08-05 | 16.790 | 16.620 | -0.160 | -0.95% | 16.540 | 16.960 | 24172 | 4036 | 2.27% |
| 2025-08-04 | 16.640 | 16.780 | 0.030 | 0.18% | 16.450 | 16.860 | 22894 | 3821 | 2.15% |
| 2025-08-01 | 16.770 | 16.750 | 0.100 | 0.60% | 16.250 | 17.040 | 36068 | 6013 | 3.39% |
| 2025-07-31 | 16.770 | 16.650 | 0.080 | 0.48% | 16.450 | 17.170 | 52356 | 8834 | 4.92% |
| 2025-07-30 | 16.800 | 16.570 | -0.330 | -1.95% | 16.410 | 17.150 | 25795 | 4309 | 2.42% |
| 2025-07-29 | 16.750 | 16.900 | 0.040 | 0.24% | 16.000 | 16.900 | 36556 | 6079 | 3.44% |
| 2025-07-28 | 17.330 | 16.860 | -0.340 | -1.98% | 16.760 | 17.370 | 40847 | 6941 | 3.84% |
| 2025-07-25 | 16.800 | 17.200 | 0.330 | 1.96% | 16.710 | 17.300 | 55994 | 9581 | 5.26% |
| 2025-07-24 | 16.510 | 16.870 | 0.360 | 2.18% | 16.430 | 17.330 | 45306 | 7662 | 4.26% |
| 2025-07-23 | 17.090 | 16.510 | -0.580 | -3.39% | 16.510 | 17.300 | 37818 | 6365 | 3.55% |
| 2025-07-22 | 17.110 | 17.090 | 0.030 | 0.18% | 16.650 | 17.200 | 43926 | 7433 | 4.13% |
| 2025-07-21 | 16.820 | 17.060 | 0.510 | 3.08% | 16.540 | 17.280 | 44052 | 7463 | 4.14% |
| 2025-07-18 | 16.740 | 16.550 | -0.310 | -1.84% | 16.550 | 17.020 | 29716 | 4968 | 2.79% |
| 2025-07-17 | 16.480 | 16.860 | 0.470 | 2.87% | 16.430 | 17.390 | 48597 | 8253 | 4.57% |
| 2025-07-16 | 16.400 | 16.390 | -0.080 | -0.49% | 16.320 | 16.650 | 20831 | 3441 | 1.96% |
| 2025-07-15 | 16.540 | 16.470 | 0.010 | 0.06% | 15.980 | 16.570 | 26150 | 4254 | 2.46% |
| 2025-07-14 | 16.700 | 16.460 | -0.060 | -0.36% | 16.350 | 16.860 | 18793 | 3106 | 1.77% |
| 2025-07-11 | 16.130 | 16.520 | 0.410 | 2.55% | 16.000 | 16.650 | 37937 | 6229 | 3.56% |
| 2025-07-10 | 16.170 | 16.110 | 0.060 | 0.37% | 15.900 | 16.250 | 22675 | 3643 | 2.13% |
| 2025-07-09 | 16.520 | 16.050 | -0.460 | -2.79% | 16.050 | 16.680 | 30407 | 4970 | 2.86% |
| 2025-07-08 | 16.500 | 16.510 | 0.060 | 0.36% | 16.300 | 16.640 | 21971 | 3617 | 2.06% |
| 2025-07-07 | 16.700 | 16.450 | -0.130 | -0.78% | 16.270 | 16.850 | 19006 | 3135 | 1.79% |
| 2025-07-04 | 16.980 | 16.580 | -0.350 | -2.07% | 16.530 | 17.120 | 32949 | 5529 | 3.10% |
| 2025-07-03 | 16.660 | 16.930 | 0.280 | 1.68% | 16.650 | 17.380 | 34334 | 5855 | 3.23% |
| 2025-07-02 | 16.770 | 16.650 | -0.140 | -0.83% | 16.600 | 16.980 | 25702 | 4310 | 2.42% |
| 2025-07-01 | 17.150 | 16.790 | -0.350 | -2.04% | 16.550 | 17.270 | 35047 | 5900 | 3.29% |
| 2025-06-30 | 16.840 | 17.140 | 0.250 | 1.48% | 16.840 | 17.450 | 37930 | 6506 | 3.56% |
| 2025-06-27 | 16.610 | 16.890 | 0.190 | 1.14% | 16.610 | 17.620 | 56244 | 9633 | 5.29% |
| 2025-06-26 | 16.930 | 16.700 | -0.050 | -0.30% | 16.650 | 17.500 | 67210 | 11483 | 6.32% |
| 2025-06-25 | 16.250 | 16.750 | 0.500 | 3.08% | 16.160 | 16.850 | 43526 | 7195 | 4.09% |
| 2025-06-24 | 15.790 | 16.250 | 0.570 | 3.64% | 15.740 | 16.400 | 30453 | 4920 | 2.86% |
| 2025-06-23 | 15.180 | 15.680 | 0.510 | 3.36% | 15.040 | 15.760 | 23788 | 3670 | 2.24% |
| 2025-06-20 | 15.530 | 15.170 | -0.210 | -1.37% | 15.120 | 15.680 | 20743 | 3181 | 1.95% |
| 2025-06-19 | 16.220 | 15.380 | -0.790 | -4.89% | 15.000 | 16.320 | 30852 | 4854 | 2.90% |
| 2025-06-18 | 16.590 | 16.170 | -0.360 | -2.18% | 16.090 | 16.650 | 28117 | 4570 | 2.64% |
| 2025-06-17 | 16.800 | 16.530 | -0.350 | -2.07% | 16.420 | 16.870 | 25761 | 4280 | 2.42% |
| 2025-06-16 | 16.120 | 16.880 | 0.530 | 3.24% | 16.080 | 16.970 | 33047 | 5488 | 3.12% |
| 2025-06-13 | 16.740 | 16.350 | -0.350 | -2.10% | 16.330 | 17.150 | 33439 | 5582 | 3.15% |
| 2025-06-12 | 16.670 | 16.700 | -0.080 | -0.48% | 16.550 | 16.950 | 22202 | 3721 | 2.09% |
| 2025-06-11 | 16.870 | 16.780 | 0.200 | 1.21% | 16.630 | 17.100 | 25469 | 4293 | 2.40% |
| 2025-06-10 | 17.410 | 16.580 | -0.700 | -4.05% | 16.380 | 17.470 | 54535 | 9200 | 5.14% |
| 2025-06-09 | 17.030 | 17.280 | 0.350 | 2.07% | 16.780 | 17.320 | 41919 | 7183 | 3.95% |