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 | 17.200 | 16.930 | -0.220 | -1.28% | 16.710 | 17.220 | 12191 | 2060 | 2.37% |
| 2025-09-15 | 16.930 | 17.150 | 0.300 | 1.78% | 16.780 | 17.390 | 15562 | 2673 | 3.03% |
| 2025-09-12 | 16.960 | 16.850 | -0.110 | -0.65% | 16.810 | 17.300 | 9365 | 1596 | 1.82% |
| 2025-09-11 | 16.850 | 16.960 | 0.190 | 1.13% | 16.700 | 17.110 | 9913 | 1676 | 1.93% |
| 2025-09-10 | 17.080 | 16.770 | -0.230 | -1.35% | 16.700 | 17.330 | 13890 | 2356 | 2.71% |
| 2025-09-09 | 17.710 | 17.000 | -0.620 | -3.52% | 16.880 | 17.710 | 18384 | 3144 | 3.58% |
| 2025-09-08 | 17.580 | 17.620 | -0.060 | -0.34% | 17.430 | 17.950 | 25776 | 4549 | 5.02% |
| 2025-09-05 | 17.080 | 17.680 | 0.680 | 4.00% | 16.990 | 17.840 | 32111 | 5657 | 6.26% |
| 2025-09-04 | 16.560 | 17.000 | 0.440 | 2.66% | 16.450 | 17.200 | 27353 | 4642 | 5.33% |
| 2025-09-03 | 17.080 | 16.560 | -0.430 | -2.53% | 16.430 | 17.220 | 18277 | 3086 | 3.56% |
| 2025-09-02 | 16.750 | 16.990 | 0.260 | 1.55% | 16.560 | 17.130 | 24151 | 4068 | 4.70% |
| 2025-09-01 | 16.730 | 16.730 | -0.070 | -0.42% | 16.500 | 16.950 | 23405 | 3914 | 4.56% |
| 2025-08-29 | 17.520 | 16.800 | -1.330 | -7.34% | 16.670 | 17.540 | 54792 | 9306 | 10.67% |
| 2025-08-28 | 17.790 | 18.130 | 0.250 | 1.40% | 17.200 | 18.170 | 24171 | 4280 | 4.71% |
| 2025-08-27 | 18.720 | 17.880 | -0.560 | -3.04% | 17.810 | 18.720 | 24360 | 4411 | 4.75% |
| 2025-08-26 | 17.920 | 18.440 | 0.510 | 2.84% | 17.870 | 18.880 | 37523 | 6902 | 7.31% |
| 2025-08-25 | 18.300 | 17.930 | -0.220 | -1.21% | 17.750 | 18.400 | 27980 | 5028 | 5.45% |
| 2025-08-22 | 18.430 | 18.150 | -0.280 | -1.52% | 18.000 | 18.560 | 23582 | 4284 | 4.59% |
| 2025-08-21 | 19.150 | 18.430 | -0.070 | -0.38% | 18.310 | 19.970 | 46291 | 8777 | 9.02% |
| 2025-08-20 | 18.070 | 18.500 | 0.430 | 2.38% | 17.900 | 18.500 | 27681 | 5060 | 5.39% |
| 2025-08-19 | 18.200 | 18.070 | 0.040 | 0.22% | 18.010 | 18.550 | 37356 | 6834 | 7.28% |
| 2025-08-18 | 17.520 | 18.030 | 0.670 | 3.86% | 17.340 | 18.200 | 30821 | 5528 | 6.00% |
| 2025-08-15 | 16.900 | 17.360 | 0.620 | 3.70% | 16.850 | 17.400 | 13428 | 2309 | 2.62% |
| 2025-08-14 | 17.420 | 16.740 | -0.650 | -3.74% | 16.660 | 17.460 | 17217 | 2931 | 3.35% |
| 2025-08-13 | 17.500 | 17.390 | -0.010 | -0.06% | 17.180 | 17.560 | 14920 | 2590 | 2.91% |
| 2025-08-12 | 17.630 | 17.400 | -0.150 | -0.85% | 17.350 | 17.730 | 9999 | 1746 | 1.95% |
| 2025-08-11 | 17.460 | 17.550 | 0.180 | 1.04% | 17.300 | 17.790 | 13531 | 2385 | 2.64% |
| 2025-08-08 | 17.730 | 17.370 | -0.470 | -2.63% | 17.360 | 17.950 | 13957 | 2457 | 2.72% |
| 2025-08-07 | 17.810 | 17.840 | 0.070 | 0.39% | 17.730 | 18.110 | 16305 | 2920 | 3.18% |
| 2025-08-06 | 17.740 | 17.770 | 0.070 | 0.40% | 17.500 | 17.820 | 12213 | 2165 | 2.38% |
| 2025-08-05 | 17.670 | 17.700 | 0.040 | 0.23% | 17.630 | 17.860 | 10227 | 1813 | 1.99% |
| 2025-08-04 | 17.600 | 17.660 | 0.010 | 0.06% | 17.400 | 17.720 | 7137 | 1254 | 1.39% |
| 2025-08-01 | 17.530 | 17.650 | 0.100 | 0.57% | 17.390 | 17.690 | 8093 | 1422 | 1.58% |
| 2025-07-31 | 17.510 | 17.550 | -0.040 | -0.23% | 17.200 | 17.920 | 15459 | 2721 | 3.01% |
| 2025-07-30 | 17.770 | 17.590 | -0.060 | -0.34% | 17.300 | 17.790 | 16960 | 2975 | 3.30% |
| 2025-07-29 | 17.840 | 17.650 | -0.230 | -1.29% | 17.500 | 18.000 | 12864 | 2270 | 2.51% |
| 2025-07-28 | 18.280 | 17.880 | -0.140 | -0.78% | 17.780 | 18.280 | 19126 | 3440 | 3.73% |
| 2025-07-25 | 18.110 | 18.020 | -0.020 | -0.11% | 17.910 | 18.350 | 13218 | 2395 | 2.58% |
| 2025-07-24 | 17.750 | 18.040 | 0.250 | 1.41% | 17.750 | 18.110 | 13639 | 2453 | 2.66% |
| 2025-07-23 | 18.350 | 17.790 | -0.610 | -3.32% | 17.760 | 18.490 | 18545 | 3357 | 3.61% |
| 2025-07-22 | 18.290 | 18.400 | 0.110 | 0.60% | 18.030 | 18.420 | 21435 | 3913 | 4.18% |
| 2025-07-21 | 18.150 | 18.290 | 0.180 | 0.99% | 18.000 | 18.330 | 24773 | 4524 | 4.83% |
| 2025-07-18 | 18.170 | 18.110 | 0.010 | 0.06% | 17.900 | 18.230 | 17197 | 3101 | 3.35% |
| 2025-07-17 | 18.060 | 18.100 | 0.040 | 0.22% | 18.010 | 18.240 | 15324 | 2779 | 2.99% |
| 2025-07-16 | 18.110 | 18.060 | 0.020 | 0.11% | 17.900 | 18.170 | 15691 | 2827 | 3.06% |
| 2025-07-15 | 17.840 | 18.040 | 0.230 | 1.29% | 17.550 | 18.200 | 25358 | 4537 | 4.94% |
| 2025-07-14 | 17.860 | 17.810 | 0.010 | 0.06% | 17.710 | 17.880 | 10496 | 1867 | 2.04% |
| 2025-07-11 | 17.740 | 17.800 | 0.060 | 0.34% | 17.610 | 18.010 | 15974 | 2848 | 3.11% |
| 2025-07-10 | 17.890 | 17.740 | 0.000 | 0.00% | 17.290 | 17.890 | 18968 | 3329 | 3.70% |
| 2025-07-09 | 18.210 | 17.740 | -0.460 | -2.53% | 17.660 | 18.300 | 20052 | 3600 | 3.91% |
| 2025-07-08 | 17.820 | 18.200 | 0.510 | 2.88% | 17.690 | 18.230 | 21296 | 3856 | 4.15% |
| 2025-07-07 | 17.580 | 17.690 | 0.060 | 0.34% | 17.520 | 17.810 | 10243 | 1808 | 2.00% |
| 2025-07-04 | 18.400 | 17.630 | -0.670 | -3.66% | 17.600 | 18.490 | 25839 | 4617 | 5.03% |
| 2025-07-03 | 18.160 | 18.300 | 0.150 | 0.83% | 18.070 | 18.550 | 16131 | 2953 | 3.14% |
| 2025-07-02 | 18.750 | 18.150 | -0.600 | -3.20% | 17.900 | 18.830 | 31073 | 5652 | 6.05% |
| 2025-07-01 | 19.150 | 18.750 | -0.420 | -2.19% | 18.530 | 19.250 | 23460 | 4420 | 4.57% |
| 2025-06-30 | 19.300 | 19.170 | -0.010 | -0.05% | 18.970 | 19.380 | 25652 | 4905 | 5.00% |
| 2025-06-27 | 18.850 | 19.180 | 0.550 | 2.95% | 18.590 | 19.450 | 39786 | 7595 | 7.75% |
| 2025-06-26 | 18.580 | 18.630 | -0.050 | -0.27% | 18.530 | 19.400 | 33906 | 6432 | 6.61% |
| 2025-06-25 | 18.560 | 18.680 | 0.000 | 0.00% | 18.200 | 18.870 | 37650 | 6966 | 7.33% |
| 2025-06-24 | 18.150 | 18.680 | 0.450 | 2.47% | 18.080 | 19.090 | 47715 | 8894 | 9.30% |
| 2025-06-23 | 17.970 | 18.230 | -0.370 | -1.99% | 17.330 | 18.280 | 51858 | 9219 | 10.10% |
| 2025-06-20 | 19.930 | 18.600 | -1.670 | -8.24% | 18.600 | 20.470 | 52849 | 10301 | 10.30% |
| 2025-06-19 | 20.000 | 20.270 | 0.420 | 2.12% | 19.110 | 21.440 | 68532 | 13733 | 13.35% |
| 2025-06-18 | 18.800 | 19.850 | 0.790 | 4.14% | 18.630 | 20.550 | 73908 | 14596 | 14.40% |
| 2025-06-17 | 19.380 | 19.060 | -0.500 | -2.56% | 18.820 | 19.460 | 33583 | 6422 | 6.54% |
| 2025-06-16 | 18.500 | 19.560 | 0.770 | 4.10% | 18.350 | 19.580 | 55940 | 10704 | 10.90% |
| 2025-06-13 | 18.900 | 18.790 | -0.350 | -1.83% | 18.240 | 19.100 | 30612 | 5710 | 5.96% |
| 2025-06-12 | 18.370 | 19.140 | 0.770 | 4.19% | 18.110 | 19.150 | 51240 | 9684 | 9.98% |
| 2025-06-11 | 18.010 | 18.370 | 0.570 | 3.20% | 17.930 | 18.570 | 22687 | 4150 | 4.42% |
| 2025-06-10 | 18.560 | 17.800 | -0.700 | -3.78% | 17.520 | 18.560 | 25915 | 4651 | 5.05% |
| 2025-06-09 | 18.370 | 18.500 | 0.170 | 0.93% | 18.230 | 18.500 | 20243 | 3722 | 3.94% |