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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 16.86 | 17.40 | 0.54 | 3.20% | 16.82 | 17.45 | 164131 | 28307 | 3.16% |
| 2025-09-04 | 17.24 | 16.86 | -0.37 | -2.15% | 16.56 | 17.57 | 157091 | 26878 | 3.02% |
| 2025-09-03 | 17.90 | 17.23 | -0.62 | -3.47% | 17.18 | 17.98 | 121645 | 21317 | 2.34% |
| 2025-09-02 | 18.00 | 17.85 | -0.14 | -0.78% | 17.41 | 18.06 | 166501 | 29476 | 3.20% |
| 2025-09-01 | 17.75 | 17.99 | 0.24 | 1.35% | 17.75 | 18.20 | 187505 | 33768 | 3.61% |
| 2025-08-29 | 17.85 | 17.75 | 0.05 | 0.28% | 17.61 | 18.23 | 158890 | 28306 | 3.06% |
| 2025-08-28 | 17.59 | 17.70 | 0.05 | 0.28% | 17.07 | 17.79 | 182088 | 31857 | 3.50% |
| 2025-08-27 | 18.11 | 17.65 | -0.46 | -2.54% | 17.61 | 18.26 | 214689 | 38633 | 4.13% |
| 2025-08-26 | 18.25 | 18.11 | -0.17 | -0.93% | 18.06 | 18.26 | 163003 | 29555 | 3.14% |
| 2025-08-25 | 18.53 | 18.28 | -0.09 | -0.49% | 18.10 | 18.55 | 251626 | 46049 | 4.84% |
| 2025-08-22 | 18.31 | 18.37 | 0.10 | 0.55% | 18.22 | 18.49 | 152015 | 27871 | 2.92% |
| 2025-08-21 | 18.60 | 18.27 | -0.21 | -1.14% | 18.16 | 18.95 | 209430 | 38599 | 4.03% |
| 2025-08-20 | 18.13 | 18.48 | 0.36 | 1.99% | 18.07 | 18.61 | 258519 | 47538 | 4.97% |
| 2025-08-19 | 18.02 | 18.12 | 0.03 | 0.17% | 17.71 | 18.37 | 231163 | 41606 | 4.45% |
| 2025-08-18 | 18.00 | 18.09 | 0.55 | 3.14% | 17.82 | 18.23 | 329032 | 59379 | 6.33% |
| 2025-08-15 | 17.43 | 17.54 | 0.16 | 0.92% | 17.40 | 17.65 | 162838 | 28565 | 3.13% |
| 2025-08-14 | 17.75 | 17.38 | -0.34 | -1.92% | 17.22 | 17.80 | 215506 | 37664 | 4.15% |
| 2025-08-13 | 17.76 | 17.72 | -0.04 | -0.23% | 17.55 | 17.85 | 217219 | 38429 | 4.18% |
| 2025-08-12 | 17.17 | 17.76 | 0.60 | 3.50% | 17.07 | 17.98 | 336831 | 59072 | 6.48% |
| 2025-08-11 | 16.97 | 17.16 | 0.28 | 1.66% | 16.91 | 17.47 | 198388 | 34092 | 3.82% |
| 2025-08-08 | 16.86 | 16.88 | -0.10 | -0.59% | 16.86 | 17.10 | 109083 | 18522 | 2.10% |
| 2025-08-07 | 17.00 | 16.98 | -0.02 | -0.12% | 16.83 | 17.09 | 146955 | 24899 | 2.83% |
| 2025-08-06 | 16.73 | 17.00 | 0.31 | 1.86% | 16.64 | 17.10 | 179057 | 30324 | 3.44% |
| 2025-08-05 | 16.50 | 16.69 | 0.21 | 1.27% | 16.48 | 16.75 | 90337 | 15039 | 1.74% |
| 2025-08-04 | 16.16 | 16.48 | 0.16 | 0.98% | 16.14 | 16.49 | 70649 | 11571 | 1.36% |
| 2025-08-01 | 16.42 | 16.32 | -0.11 | -0.67% | 16.26 | 16.48 | 61950 | 10137 | 1.19% |
| 2025-07-31 | 16.50 | 16.43 | -0.17 | -1.02% | 16.34 | 16.67 | 82756 | 13671 | 1.59% |
| 2025-07-30 | 16.80 | 16.60 | -0.24 | -1.43% | 16.39 | 16.81 | 120778 | 20020 | 2.32% |
| 2025-07-29 | 16.70 | 16.84 | 0.11 | 0.66% | 16.50 | 16.95 | 139791 | 23328 | 2.69% |
| 2025-07-28 | 16.77 | 16.73 | -0.09 | -0.54% | 16.66 | 16.86 | 114023 | 19124 | 2.19% |
| 2025-07-25 | 16.96 | 16.82 | -0.13 | -0.77% | 16.73 | 16.98 | 113036 | 18998 | 2.17% |
| 2025-07-24 | 17.01 | 16.95 | -0.06 | -0.35% | 16.90 | 17.09 | 129492 | 21944 | 2.49% |
| 2025-07-23 | 16.95 | 17.01 | -0.04 | -0.23% | 16.85 | 17.19 | 154007 | 26206 | 2.96% |
| 2025-07-22 | 17.39 | 17.05 | -0.22 | -1.27% | 16.85 | 17.39 | 205012 | 34893 | 3.94% |
| 2025-07-21 | 16.89 | 17.27 | 0.67 | 4.04% | 16.80 | 17.33 | 275325 | 47128 | 5.30% |
| 2025-07-18 | 16.52 | 16.60 | 0.08 | 0.48% | 16.43 | 16.63 | 121965 | 20151 | 2.35% |
| 2025-07-17 | 16.41 | 16.52 | 0.11 | 0.67% | 16.30 | 16.57 | 130822 | 21560 | 2.52% |
| 2025-07-16 | 16.39 | 16.41 | 0.09 | 0.55% | 16.26 | 16.47 | 111750 | 18317 | 2.15% |
| 2025-07-15 | 16.40 | 16.32 | -0.08 | -0.49% | 16.16 | 16.45 | 120009 | 19532 | 2.31% |
| 2025-07-14 | 16.09 | 16.40 | 0.34 | 2.12% | 16.09 | 16.48 | 183971 | 30064 | 3.54% |
| 2025-07-11 | 15.88 | 16.06 | 0.09 | 0.56% | 15.88 | 16.13 | 94674 | 15172 | 1.82% |
| 2025-07-10 | 15.95 | 15.97 | -0.02 | -0.13% | 15.88 | 16.04 | 71190 | 11356 | 1.37% |
| 2025-07-09 | 16.13 | 15.99 | -0.09 | -0.56% | 15.94 | 16.24 | 103689 | 16671 | 1.99% |
| 2025-07-08 | 15.82 | 16.08 | 0.28 | 1.77% | 15.73 | 16.09 | 118360 | 18933 | 2.28% |
| 2025-07-07 | 15.77 | 15.80 | 0.06 | 0.38% | 15.62 | 15.80 | 65499 | 10305 | 1.26% |
| 2025-07-04 | 16.04 | 15.74 | -0.25 | -1.56% | 15.74 | 16.04 | 119053 | 18884 | 2.29% |
| 2025-07-03 | 16.08 | 16.14 | 0.09 | 0.56% | 16.01 | 16.25 | 76005 | 12258 | 1.46% |
| 2025-07-02 | 16.35 | 16.05 | -0.37 | -2.25% | 15.99 | 16.35 | 136548 | 22001 | 2.63% |
| 2025-07-01 | 16.44 | 16.42 | -0.01 | -0.06% | 16.10 | 16.70 | 183327 | 29915 | 3.53% |
| 2025-06-30 | 16.55 | 16.43 | -0.08 | -0.48% | 16.38 | 16.61 | 174013 | 28647 | 3.35% |
| 2025-06-27 | 16.26 | 16.51 | 0.36 | 2.23% | 16.25 | 16.58 | 196852 | 32417 | 3.79% |
| 2025-06-26 | 16.14 | 16.15 | -0.32 | -1.94% | 15.83 | 16.38 | 254138 | 40970 | 4.89% |
| 2025-06-25 | 16.32 | 16.47 | 0.15 | 0.92% | 16.23 | 16.49 | 90946 | 14878 | 2.00% |
| 2025-06-24 | 15.94 | 16.32 | 0.48 | 3.03% | 15.88 | 16.34 | 97786 | 15840 | 2.15% |
| 2025-06-23 | 15.80 | 15.84 | 0.02 | 0.13% | 15.60 | 15.89 | 61316 | 9683 | 1.35% |
| 2025-06-20 | 16.01 | 15.82 | -0.27 | -1.68% | 15.81 | 16.22 | 68867 | 10966 | 1.51% |
| 2025-06-19 | 16.12 | 16.09 | -0.12 | -0.74% | 15.90 | 16.59 | 119982 | 19453 | 2.64% |
| 2025-06-18 | 16.19 | 16.21 | -0.06 | -0.37% | 16.03 | 16.27 | 47844 | 7720 | 1.05% |
| 2025-06-17 | 16.26 | 16.27 | 0.04 | 0.25% | 16.15 | 16.42 | 58058 | 9449 | 1.28% |
| 2025-06-16 | 15.98 | 16.23 | 0.19 | 1.18% | 15.93 | 16.38 | 68210 | 11002 | 1.50% |
| 2025-06-13 | 16.34 | 16.04 | -0.29 | -1.78% | 15.99 | 16.34 | 82758 | 13317 | 1.82% |
| 2025-06-12 | 16.50 | 16.33 | -0.21 | -1.27% | 16.32 | 16.52 | 66225 | 10849 | 1.45% |
| 2025-06-11 | 16.54 | 16.54 | 0.01 | 0.06% | 16.51 | 16.74 | 68384 | 11353 | 1.50% |
| 2025-06-10 | 16.94 | 16.53 | -0.47 | -2.76% | 16.30 | 16.99 | 131172 | 21842 | 2.88% |
| 2025-06-09 | 16.65 | 17.00 | 0.32 | 1.92% | 16.63 | 17.15 | 119502 | 20326 | 2.63% |
| 2025-06-06 | 16.85 | 16.68 | -0.23 | -1.36% | 16.61 | 16.90 | 76509 | 12770 | 1.68% |
| 2025-06-05 | 16.75 | 16.91 | 0.22 | 1.32% | 16.61 | 17.22 | 125042 | 21182 | 2.75% |
| 2025-06-04 | 16.65 | 16.69 | -0.07 | -0.42% | 16.65 | 16.83 | 75271 | 12578 | 1.65% |
| 2025-06-03 | 16.47 | 16.76 | 0.09 | 0.54% | 16.40 | 16.85 | 70015 | 11710 | 1.54% |