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 | 17.06 | 17.36 | 0.30 | 1.76% | 17.03 | 17.62 | 38109 | 6611 | 1.70% |
| 2025-09-15 | 17.12 | 17.06 | -0.07 | -0.41% | 17.01 | 17.25 | 24984 | 4265 | 1.12% |
| 2025-09-12 | 17.38 | 17.13 | -0.24 | -1.38% | 17.11 | 17.39 | 27963 | 4816 | 1.25% |
| 2025-09-11 | 16.85 | 17.37 | 0.45 | 2.66% | 16.71 | 17.43 | 40158 | 6870 | 1.80% |
| 2025-09-10 | 17.05 | 16.92 | -0.17 | -0.99% | 16.88 | 17.17 | 31853 | 5412 | 1.42% |
| 2025-09-09 | 17.43 | 17.09 | -0.34 | -1.95% | 16.96 | 17.45 | 29600 | 5084 | 1.32% |
| 2025-09-08 | 17.11 | 17.43 | 0.34 | 1.99% | 17.06 | 17.47 | 46130 | 7973 | 2.06% |
| 2025-09-05 | 16.46 | 17.09 | 0.66 | 4.02% | 16.41 | 17.11 | 40464 | 6812 | 1.81% |
| 2025-09-04 | 16.60 | 16.43 | -0.12 | -0.73% | 16.22 | 16.78 | 38658 | 6397 | 1.73% |
| 2025-09-03 | 17.07 | 16.55 | -0.57 | -3.33% | 16.51 | 17.28 | 40284 | 6791 | 1.80% |
| 2025-09-02 | 17.10 | 17.12 | 0.03 | 0.18% | 16.51 | 17.29 | 54684 | 9237 | 2.45% |
| 2025-09-01 | 17.20 | 17.09 | -0.03 | -0.18% | 16.98 | 17.28 | 33929 | 5817 | 1.52% |
| 2025-08-29 | 17.47 | 17.12 | -0.35 | -2.00% | 17.09 | 17.50 | 39543 | 6800 | 1.77% |
| 2025-08-28 | 17.30 | 17.47 | 0.06 | 0.34% | 16.79 | 17.59 | 61189 | 10563 | 2.74% |
| 2025-08-27 | 17.95 | 17.41 | -0.32 | -1.80% | 17.41 | 18.19 | 72896 | 12986 | 3.26% |
| 2025-08-26 | 18.00 | 17.73 | 0.19 | 1.08% | 17.66 | 18.33 | 89745 | 16129 | 4.01% |
| 2025-08-25 | 17.43 | 17.54 | 0.11 | 0.63% | 17.43 | 17.76 | 45617 | 8022 | 2.04% |
| 2025-08-22 | 17.46 | 17.43 | 0.03 | 0.17% | 17.25 | 17.57 | 33912 | 5886 | 1.52% |
| 2025-08-21 | 17.90 | 17.47 | -0.24 | -1.36% | 17.41 | 17.90 | 31678 | 5559 | 1.42% |
| 2025-08-20 | 17.58 | 17.71 | 0.07 | 0.40% | 17.51 | 17.78 | 34679 | 6123 | 1.55% |
| 2025-08-19 | 17.59 | 17.64 | 0.10 | 0.57% | 17.40 | 17.68 | 33584 | 5896 | 1.50% |
| 2025-08-18 | 17.61 | 17.54 | -0.04 | -0.23% | 17.49 | 17.67 | 46543 | 8179 | 2.08% |
| 2025-08-15 | 17.36 | 17.58 | 0.23 | 1.33% | 17.35 | 17.65 | 33862 | 5937 | 1.51% |
| 2025-08-14 | 17.59 | 17.35 | -0.24 | -1.36% | 17.20 | 17.69 | 42219 | 7359 | 1.89% |
| 2025-08-13 | 17.64 | 17.59 | -0.03 | -0.17% | 17.56 | 17.77 | 35402 | 6243 | 1.58% |
| 2025-08-12 | 17.88 | 17.62 | -0.19 | -1.07% | 17.55 | 17.89 | 33996 | 6000 | 1.52% |
| 2025-08-11 | 17.81 | 17.81 | -0.08 | -0.45% | 17.74 | 18.00 | 36417 | 6499 | 1.63% |
| 2025-08-08 | 17.74 | 17.89 | 0.15 | 0.85% | 17.62 | 18.05 | 54112 | 9659 | 2.42% |
| 2025-08-07 | 17.62 | 17.74 | 0.10 | 0.57% | 17.51 | 17.79 | 45201 | 7975 | 2.02% |
| 2025-08-06 | 17.65 | 17.64 | 0.00 | 0.00% | 17.53 | 17.83 | 48555 | 8579 | 2.17% |
| 2025-08-05 | 17.39 | 17.64 | 0.24 | 1.38% | 17.28 | 17.80 | 56843 | 10010 | 2.54% |
| 2025-08-04 | 16.72 | 17.40 | 0.65 | 3.88% | 16.62 | 17.48 | 76888 | 13271 | 3.44% |
| 2025-08-01 | 16.52 | 16.75 | 0.26 | 1.58% | 16.47 | 16.80 | 34535 | 5766 | 1.54% |
| 2025-07-31 | 16.66 | 16.49 | -0.21 | -1.26% | 16.41 | 16.81 | 30625 | 5085 | 1.37% |
| 2025-07-30 | 16.97 | 16.70 | -0.20 | -1.18% | 16.56 | 16.97 | 31386 | 5243 | 1.40% |
| 2025-07-29 | 17.00 | 16.90 | -0.10 | -0.59% | 16.74 | 17.04 | 33538 | 5644 | 1.50% |
| 2025-07-28 | 17.08 | 17.00 | -0.03 | -0.18% | 16.98 | 17.19 | 27068 | 4615 | 1.21% |
| 2025-07-25 | 16.95 | 17.03 | 0.05 | 0.29% | 16.89 | 17.05 | 24410 | 4143 | 1.09% |
| 2025-07-24 | 16.93 | 16.98 | 0.05 | 0.30% | 16.90 | 17.07 | 29532 | 5009 | 1.32% |
| 2025-07-23 | 17.19 | 16.93 | -0.26 | -1.51% | 16.90 | 17.19 | 39759 | 6764 | 1.78% |
| 2025-07-22 | 17.35 | 17.19 | -0.07 | -0.41% | 17.07 | 17.35 | 34707 | 5961 | 1.55% |
| 2025-07-21 | 17.09 | 17.26 | 0.25 | 1.47% | 17.08 | 17.46 | 45626 | 7882 | 2.04% |
| 2025-07-18 | 17.01 | 17.01 | -0.05 | -0.29% | 16.87 | 17.06 | 37229 | 6309 | 1.66% |
| 2025-07-17 | 16.71 | 17.06 | 0.37 | 2.22% | 16.60 | 17.55 | 86038 | 14732 | 3.85% |
| 2025-07-16 | 16.51 | 16.69 | 0.16 | 0.97% | 16.48 | 16.75 | 27658 | 4603 | 1.24% |
| 2025-07-15 | 16.55 | 16.53 | -0.09 | -0.54% | 16.39 | 16.73 | 31486 | 5204 | 1.41% |
| 2025-07-14 | 16.56 | 16.62 | 0.10 | 0.61% | 16.40 | 16.83 | 39290 | 6547 | 1.76% |
| 2025-07-11 | 16.50 | 16.52 | 0.06 | 0.36% | 16.28 | 16.53 | 28072 | 4613 | 1.26% |
| 2025-07-10 | 16.36 | 16.46 | 0.09 | 0.55% | 16.26 | 16.50 | 28144 | 4609 | 1.26% |
| 2025-07-09 | 16.49 | 16.37 | -0.08 | -0.49% | 16.33 | 16.55 | 28087 | 4620 | 1.26% |
| 2025-07-08 | 16.28 | 16.45 | 0.17 | 1.04% | 16.22 | 16.45 | 28840 | 4722 | 1.29% |
| 2025-07-07 | 16.24 | 16.28 | 0.11 | 0.68% | 16.15 | 16.29 | 22692 | 3683 | 1.01% |
| 2025-07-04 | 16.50 | 16.17 | -0.26 | -1.58% | 16.14 | 16.50 | 37643 | 6122 | 1.68% |
| 2025-07-03 | 16.36 | 16.43 | 0.17 | 1.05% | 16.30 | 16.57 | 46008 | 7565 | 2.06% |
| 2025-07-02 | 16.34 | 16.26 | 0.01 | 0.06% | 16.16 | 16.46 | 47868 | 7805 | 2.14% |
| 2025-07-01 | 16.18 | 16.25 | 0.07 | 0.43% | 16.10 | 16.33 | 41614 | 6757 | 1.86% |
| 2025-06-30 | 16.10 | 16.18 | 0.12 | 0.75% | 16.07 | 16.29 | 36116 | 5846 | 1.61% |
| 2025-06-27 | 16.01 | 16.06 | 0.06 | 0.38% | 16.00 | 16.11 | 28617 | 4597 | 1.28% |
| 2025-06-26 | 16.14 | 16.00 | -0.08 | -0.50% | 15.95 | 16.21 | 39682 | 6388 | 1.77% |
| 2025-06-25 | 16.02 | 16.08 | 0.06 | 0.37% | 15.94 | 16.11 | 37443 | 6009 | 1.67% |
| 2025-06-24 | 15.60 | 16.02 | 0.49 | 3.16% | 15.57 | 16.08 | 44637 | 7105 | 2.00% |
| 2025-06-23 | 15.07 | 15.53 | 0.33 | 2.17% | 15.03 | 15.56 | 25017 | 3852 | 1.12% |
| 2025-06-20 | 15.50 | 15.20 | -0.40 | -2.56% | 15.17 | 15.63 | 33385 | 5114 | 1.49% |
| 2025-06-19 | 16.20 | 15.60 | -0.43 | -2.68% | 15.60 | 16.20 | 42713 | 6751 | 1.91% |
| 2025-06-18 | 15.86 | 16.03 | 0.19 | 1.20% | 15.74 | 16.25 | 41881 | 6702 | 1.87% |
| 2025-06-17 | 15.94 | 15.84 | -0.01 | -0.06% | 15.76 | 16.18 | 34488 | 5490 | 1.54% |
| 2025-06-16 | 15.69 | 15.85 | 0.14 | 0.89% | 15.60 | 15.94 | 22613 | 3579 | 1.01% |
| 2025-06-13 | 15.87 | 15.71 | -0.23 | -1.44% | 15.64 | 15.93 | 32186 | 5073 | 1.44% |
| 2025-06-12 | 15.94 | 15.94 | 0.00 | 0.00% | 15.75 | 16.05 | 28603 | 4547 | 1.28% |
| 2025-06-11 | 15.71 | 15.94 | 0.29 | 1.85% | 15.62 | 16.10 | 48269 | 7671 | 2.16% |
| 2025-06-10 | 15.96 | 15.65 | -0.31 | -1.94% | 15.49 | 16.03 | 46235 | 7259 | 2.07% |
| 2025-06-09 | 15.69 | 15.96 | 0.37 | 2.37% | 15.67 | 16.20 | 68083 | 10858 | 3.04% |