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 | 16.570 | 16.400 | -0.210 | -1.26% | 16.310 | 16.730 | 16553 | 2720 | 2.17% |
| 2025-09-15 | 16.880 | 16.610 | -0.140 | -0.84% | 16.540 | 16.880 | 9515 | 1587 | 1.25% |
| 2025-09-12 | 16.920 | 16.750 | -0.160 | -0.95% | 16.680 | 17.100 | 12259 | 2068 | 1.61% |
| 2025-09-11 | 16.870 | 16.910 | 0.050 | 0.30% | 16.700 | 16.990 | 12764 | 2154 | 1.67% |
| 2025-09-10 | 16.790 | 16.860 | 0.180 | 1.08% | 16.600 | 17.100 | 15689 | 2646 | 2.06% |
| 2025-09-09 | 17.260 | 16.680 | -0.530 | -3.08% | 16.580 | 17.270 | 21804 | 3675 | 2.86% |
| 2025-09-08 | 17.190 | 17.210 | 0.110 | 0.64% | 16.980 | 17.460 | 26121 | 4499 | 3.43% |
| 2025-09-05 | 16.480 | 17.100 | 0.630 | 3.83% | 16.470 | 17.100 | 29973 | 5058 | 3.93% |
| 2025-09-04 | 16.000 | 16.470 | 0.450 | 2.81% | 16.000 | 16.560 | 23125 | 3784 | 3.03% |
| 2025-09-03 | 16.480 | 16.020 | -0.460 | -2.79% | 15.940 | 16.530 | 15277 | 2480 | 2.00% |
| 2025-09-02 | 16.350 | 16.480 | 0.140 | 0.86% | 15.940 | 16.510 | 22420 | 3651 | 2.94% |
| 2025-09-01 | 16.080 | 16.340 | 0.340 | 2.13% | 15.940 | 16.400 | 18681 | 3021 | 2.45% |
| 2025-08-29 | 16.210 | 16.000 | -0.230 | -1.42% | 15.940 | 16.500 | 23784 | 3839 | 3.12% |
| 2025-08-28 | 16.440 | 16.230 | -0.200 | -1.22% | 15.660 | 16.520 | 32082 | 5176 | 4.21% |
| 2025-08-27 | 16.630 | 16.430 | -1.050 | -6.01% | 16.300 | 16.770 | 51800 | 8553 | 6.79% |
| 2025-08-26 | 17.150 | 17.480 | 0.350 | 2.04% | 17.130 | 17.610 | 27980 | 4880 | 3.67% |
| 2025-08-25 | 17.400 | 17.130 | -0.160 | -0.93% | 17.010 | 17.400 | 24777 | 4248 | 3.25% |
| 2025-08-22 | 17.360 | 17.290 | -0.160 | -0.92% | 17.160 | 17.560 | 19663 | 3403 | 2.58% |
| 2025-08-21 | 17.420 | 17.450 | 0.120 | 0.69% | 17.310 | 17.730 | 23778 | 4162 | 3.12% |
| 2025-08-20 | 17.430 | 17.330 | -0.100 | -0.57% | 16.970 | 17.520 | 24502 | 4215 | 3.21% |
| 2025-08-19 | 17.980 | 17.430 | -0.300 | -1.69% | 17.400 | 18.000 | 46727 | 8290 | 6.13% |
| 2025-08-18 | 16.540 | 17.730 | 1.210 | 7.32% | 16.530 | 17.970 | 53493 | 9304 | 7.01% |
| 2025-08-15 | 16.290 | 16.520 | 0.240 | 1.47% | 16.250 | 16.610 | 15364 | 2527 | 2.01% |
| 2025-08-14 | 16.950 | 16.280 | -0.600 | -3.55% | 16.270 | 16.950 | 19010 | 3140 | 2.49% |
| 2025-08-13 | 16.500 | 16.880 | 0.380 | 2.30% | 16.490 | 17.050 | 28090 | 4739 | 3.68% |
| 2025-08-12 | 16.500 | 16.500 | 0.010 | 0.06% | 16.410 | 16.720 | 8727 | 1442 | 1.14% |
| 2025-08-11 | 16.520 | 16.490 | 0.060 | 0.37% | 16.350 | 16.560 | 9224 | 1519 | 1.21% |
| 2025-08-08 | 16.620 | 16.430 | -0.270 | -1.62% | 16.340 | 16.780 | 9869 | 1627 | 1.29% |
| 2025-08-07 | 16.770 | 16.700 | -0.060 | -0.36% | 16.670 | 16.860 | 12284 | 2060 | 1.61% |
| 2025-08-06 | 16.620 | 16.760 | 0.250 | 1.51% | 16.360 | 16.840 | 13628 | 2266 | 1.79% |
| 2025-08-05 | 16.500 | 16.510 | 0.050 | 0.30% | 16.370 | 16.680 | 9128 | 1510 | 1.20% |
| 2025-08-04 | 16.250 | 16.460 | 0.150 | 0.92% | 16.170 | 16.480 | 7912 | 1292 | 1.04% |
| 2025-08-01 | 16.390 | 16.310 | 0.010 | 0.06% | 16.220 | 16.410 | 9996 | 1630 | 1.31% |
| 2025-07-31 | 16.790 | 16.300 | -0.290 | -1.75% | 16.250 | 16.970 | 14148 | 2334 | 1.86% |
| 2025-07-30 | 16.910 | 16.590 | -0.310 | -1.83% | 16.470 | 16.910 | 13767 | 2298 | 1.81% |
| 2025-07-29 | 17.050 | 16.900 | 0.150 | 0.90% | 16.830 | 17.180 | 20258 | 3443 | 2.66% |
| 2025-07-28 | 16.930 | 16.750 | 0.000 | 0.00% | 16.700 | 16.930 | 11243 | 1886 | 1.47% |
| 2025-07-25 | 16.860 | 16.750 | -0.150 | -0.89% | 16.720 | 17.070 | 11368 | 1912 | 1.49% |
| 2025-07-24 | 16.830 | 16.900 | 0.070 | 0.42% | 16.710 | 16.950 | 13943 | 2348 | 1.83% |
| 2025-07-23 | 17.120 | 16.830 | -0.190 | -1.12% | 16.790 | 17.500 | 24091 | 4123 | 3.16% |
| 2025-07-22 | 16.730 | 17.020 | 0.290 | 1.73% | 16.680 | 17.140 | 27369 | 4631 | 3.59% |
| 2025-07-21 | 16.340 | 16.730 | 0.390 | 2.39% | 16.340 | 16.830 | 17097 | 2848 | 2.24% |
| 2025-07-18 | 16.310 | 16.340 | -0.010 | -0.06% | 16.170 | 16.440 | 12347 | 2010 | 1.62% |
| 2025-07-17 | 16.260 | 16.350 | 0.010 | 0.06% | 16.260 | 16.520 | 7015 | 1152 | 0.92% |
| 2025-07-16 | 16.390 | 16.340 | 0.000 | 0.00% | 16.220 | 16.490 | 7387 | 1207 | 0.97% |
| 2025-07-15 | 16.700 | 16.340 | -0.320 | -1.92% | 16.140 | 16.750 | 11687 | 1914 | 1.53% |
| 2025-07-14 | 16.790 | 16.660 | -0.070 | -0.42% | 16.620 | 16.890 | 7376 | 1233 | 0.97% |
| 2025-07-11 | 16.820 | 16.730 | -0.070 | -0.42% | 16.660 | 16.930 | 10130 | 1701 | 1.33% |
| 2025-07-10 | 16.570 | 16.800 | 0.160 | 0.96% | 16.440 | 16.870 | 11803 | 1966 | 1.55% |
| 2025-07-09 | 16.480 | 16.640 | 0.180 | 1.09% | 16.440 | 16.870 | 16219 | 2705 | 2.13% |
| 2025-07-08 | 16.250 | 16.460 | 0.210 | 1.29% | 16.210 | 16.490 | 7684 | 1259 | 1.01% |
| 2025-07-07 | 16.550 | 16.250 | -0.180 | -1.10% | 16.160 | 16.550 | 8324 | 1358 | 1.09% |
| 2025-07-04 | 16.750 | 16.430 | -0.320 | -1.91% | 16.430 | 16.760 | 16785 | 2780 | 2.20% |
| 2025-07-03 | 16.740 | 16.750 | 0.020 | 0.12% | 16.570 | 16.980 | 9920 | 1664 | 1.30% |
| 2025-07-02 | 16.870 | 16.730 | -0.140 | -0.83% | 16.700 | 16.950 | 12225 | 2054 | 1.60% |
| 2025-07-01 | 16.920 | 16.870 | -0.050 | -0.30% | 16.710 | 17.030 | 13685 | 2306 | 1.79% |
| 2025-06-30 | 17.010 | 16.920 | 0.010 | 0.06% | 16.850 | 17.060 | 13969 | 2363 | 1.83% |
| 2025-06-27 | 17.060 | 16.910 | -0.070 | -0.41% | 16.830 | 17.060 | 21960 | 3718 | 2.88% |
| 2025-06-26 | 17.200 | 16.980 | -0.220 | -1.28% | 16.940 | 17.330 | 26729 | 4585 | 3.50% |
| 2025-06-25 | 17.220 | 17.200 | 0.220 | 1.30% | 16.840 | 17.220 | 23065 | 3921 | 3.02% |
| 2025-06-24 | 16.300 | 16.980 | 0.620 | 3.79% | 16.270 | 17.050 | 30417 | 5106 | 3.99% |
| 2025-06-23 | 16.110 | 16.360 | 0.270 | 1.68% | 15.960 | 16.400 | 12149 | 1968 | 1.59% |
| 2025-06-20 | 16.450 | 16.090 | -0.300 | -1.83% | 16.070 | 16.570 | 12288 | 1997 | 1.61% |
| 2025-06-19 | 16.820 | 16.390 | -0.430 | -2.56% | 16.160 | 16.870 | 21878 | 3606 | 2.87% |
| 2025-06-18 | 17.000 | 16.820 | -0.270 | -1.58% | 16.770 | 17.120 | 18018 | 3039 | 2.36% |
| 2025-06-17 | 17.060 | 17.090 | 0.100 | 0.59% | 16.850 | 17.300 | 22482 | 3837 | 2.95% |
| 2025-06-16 | 17.000 | 16.990 | -0.160 | -0.93% | 16.770 | 17.090 | 22554 | 3808 | 2.96% |
| 2025-06-13 | 17.270 | 17.150 | 0.010 | 0.06% | 16.670 | 17.360 | 42392 | 7172 | 5.56% |
| 2025-06-12 | 17.390 | 17.140 | -0.250 | -1.44% | 17.000 | 17.400 | 24622 | 4218 | 3.23% |
| 2025-06-11 | 17.350 | 17.390 | 0.120 | 0.69% | 17.180 | 17.500 | 17295 | 2998 | 2.27% |
| 2025-06-10 | 17.720 | 17.270 | -0.510 | -2.87% | 17.000 | 17.760 | 26496 | 4605 | 3.47% |
| 2025-06-09 | 17.710 | 17.780 | 0.080 | 0.45% | 17.560 | 17.830 | 20184 | 3568 | 2.65% |