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 | 17.50 | 17.52 | 0.07 | 0.40% | 17.30 | 17.83 | 189885 | 33192 | 3.61% |
| 2025-09-15 | 17.12 | 17.45 | 0.26 | 1.51% | 16.87 | 17.49 | 187044 | 32116 | 3.55% |
| 2025-09-12 | 16.56 | 17.19 | 0.67 | 4.06% | 16.55 | 17.72 | 376142 | 64608 | 7.15% |
| 2025-09-11 | 16.40 | 16.52 | 0.09 | 0.55% | 16.34 | 16.61 | 144000 | 23746 | 2.74% |
| 2025-09-10 | 16.38 | 16.43 | 0.05 | 0.31% | 16.26 | 16.59 | 77372 | 12662 | 1.47% |
| 2025-09-09 | 16.57 | 16.38 | -0.18 | -1.09% | 16.18 | 16.60 | 126379 | 20623 | 2.40% |
| 2025-09-08 | 16.63 | 16.56 | -0.06 | -0.36% | 16.30 | 16.82 | 177719 | 29479 | 3.38% |
| 2025-09-05 | 16.25 | 16.62 | 0.46 | 2.85% | 15.96 | 16.91 | 213700 | 35303 | 4.06% |
| 2025-09-04 | 15.96 | 16.16 | 0.15 | 0.94% | 15.93 | 16.25 | 111439 | 17950 | 2.12% |
| 2025-09-03 | 16.06 | 16.01 | -0.05 | -0.31% | 15.86 | 16.19 | 83153 | 13305 | 1.58% |
| 2025-09-02 | 16.38 | 16.06 | -0.27 | -1.65% | 15.95 | 16.44 | 128534 | 20724 | 2.44% |
| 2025-09-01 | 16.30 | 16.33 | 0.20 | 1.24% | 16.20 | 16.90 | 188864 | 31110 | 3.59% |
| 2025-08-29 | 16.43 | 16.13 | -0.30 | -1.83% | 16.09 | 16.56 | 93266 | 15129 | 1.77% |
| 2025-08-28 | 16.53 | 16.43 | -0.15 | -0.90% | 16.14 | 16.71 | 129255 | 21112 | 2.46% |
| 2025-08-27 | 17.00 | 16.58 | -0.47 | -2.76% | 16.56 | 17.25 | 194275 | 32851 | 3.69% |
| 2025-08-26 | 16.05 | 17.05 | 0.99 | 6.16% | 16.01 | 17.37 | 314647 | 52831 | 5.98% |
| 2025-08-25 | 15.88 | 16.06 | 0.13 | 0.82% | 15.83 | 16.08 | 98022 | 15663 | 1.86% |
| 2025-08-22 | 16.09 | 15.93 | -0.12 | -0.75% | 15.80 | 16.20 | 109452 | 17398 | 2.08% |
| 2025-08-21 | 16.00 | 16.05 | 0.05 | 0.31% | 15.94 | 16.16 | 91553 | 14696 | 1.74% |
| 2025-08-20 | 15.86 | 16.00 | 0.14 | 0.88% | 15.75 | 16.00 | 58789 | 9350 | 1.12% |
| 2025-08-19 | 15.85 | 15.86 | 0.01 | 0.06% | 15.83 | 15.92 | 49171 | 7803 | 0.93% |
| 2025-08-18 | 16.02 | 15.85 | -0.08 | -0.50% | 15.81 | 16.09 | 95601 | 15233 | 1.81% |
| 2025-08-15 | 15.99 | 15.93 | -0.11 | -0.69% | 15.85 | 16.08 | 64794 | 10340 | 1.23% |
| 2025-08-14 | 16.41 | 16.04 | -0.39 | -2.37% | 16.03 | 16.41 | 49500 | 8007 | 0.94% |
| 2025-08-13 | 16.43 | 16.43 | -0.01 | -0.06% | 16.23 | 16.48 | 58938 | 9614 | 1.12% |
| 2025-08-12 | 16.28 | 16.44 | 0.14 | 0.86% | 16.28 | 16.61 | 72329 | 11911 | 1.37% |
| 2025-08-11 | 16.22 | 16.30 | 0.15 | 0.93% | 16.07 | 16.39 | 62556 | 10150 | 1.19% |
| 2025-08-08 | 16.19 | 16.15 | -0.06 | -0.37% | 16.10 | 16.28 | 44841 | 7254 | 0.85% |
| 2025-08-07 | 15.93 | 16.21 | 0.21 | 1.31% | 15.90 | 16.48 | 98266 | 15920 | 1.87% |
| 2025-08-06 | 15.90 | 16.00 | 0.13 | 0.82% | 15.70 | 16.02 | 63945 | 10126 | 1.21% |
| 2025-08-05 | 15.77 | 15.87 | 0.06 | 0.38% | 15.75 | 16.04 | 76980 | 12252 | 1.46% |
| 2025-08-04 | 15.55 | 15.81 | 0.25 | 1.61% | 15.35 | 15.83 | 73591 | 11480 | 1.40% |
| 2025-08-01 | 15.69 | 15.56 | -0.12 | -0.77% | 15.47 | 15.83 | 62064 | 9696 | 1.18% |
| 2025-07-31 | 15.95 | 15.68 | -0.26 | -1.63% | 15.62 | 15.96 | 75757 | 11938 | 1.44% |
| 2025-07-30 | 15.98 | 15.94 | -0.04 | -0.25% | 15.81 | 16.09 | 80859 | 12914 | 1.54% |
| 2025-07-29 | 16.23 | 15.98 | -0.26 | -1.60% | 15.89 | 16.23 | 90179 | 14404 | 1.71% |
| 2025-07-28 | 16.50 | 16.24 | -0.18 | -1.10% | 16.22 | 16.52 | 68468 | 11183 | 1.30% |
| 2025-07-25 | 16.54 | 16.42 | -0.01 | -0.06% | 16.28 | 16.82 | 89644 | 14838 | 1.70% |
| 2025-07-24 | 16.32 | 16.43 | 0.08 | 0.49% | 16.17 | 16.44 | 91938 | 15019 | 1.75% |
| 2025-07-23 | 16.57 | 16.35 | -0.08 | -0.49% | 16.21 | 17.00 | 170795 | 28339 | 3.24% |
| 2025-07-22 | 16.01 | 16.43 | 0.42 | 2.62% | 15.90 | 16.49 | 152780 | 24722 | 2.90% |
| 2025-07-21 | 15.78 | 16.01 | 0.23 | 1.46% | 15.72 | 16.13 | 87007 | 13868 | 1.65% |
| 2025-07-18 | 15.94 | 15.78 | -0.15 | -0.94% | 15.70 | 15.94 | 77170 | 12188 | 1.46% |
| 2025-07-17 | 15.95 | 15.93 | -0.01 | -0.06% | 15.80 | 16.07 | 68503 | 10892 | 1.30% |
| 2025-07-16 | 16.14 | 15.94 | -0.10 | -0.62% | 15.80 | 16.14 | 73635 | 11721 | 1.40% |
| 2025-07-15 | 16.28 | 16.04 | -0.20 | -1.23% | 15.86 | 16.29 | 87592 | 14055 | 1.66% |
| 2025-07-14 | 15.91 | 16.24 | 0.21 | 1.31% | 15.79 | 16.52 | 110828 | 17907 | 2.10% |
| 2025-07-11 | 16.30 | 16.03 | 0.00 | 0.00% | 15.85 | 16.30 | 104716 | 16771 | 1.99% |
| 2025-07-10 | 15.69 | 16.03 | 0.34 | 2.17% | 15.65 | 16.07 | 102782 | 16318 | 1.95% |
| 2025-07-09 | 15.74 | 15.69 | -0.04 | -0.25% | 15.67 | 15.95 | 68286 | 10799 | 1.30% |
| 2025-07-08 | 15.74 | 15.73 | -0.01 | -0.06% | 15.63 | 15.78 | 38347 | 6018 | 0.73% |
| 2025-07-07 | 15.73 | 15.74 | 0.01 | 0.06% | 15.59 | 15.76 | 41303 | 6464 | 0.78% |
| 2025-07-04 | 15.84 | 15.73 | -0.16 | -1.01% | 15.71 | 15.91 | 46485 | 7336 | 0.88% |
| 2025-07-03 | 16.04 | 15.89 | -0.06 | -0.38% | 15.81 | 16.04 | 38265 | 6078 | 0.73% |
| 2025-07-02 | 15.80 | 15.95 | 0.15 | 0.95% | 15.73 | 16.07 | 62459 | 9923 | 1.19% |
| 2025-07-01 | 15.97 | 15.80 | -0.10 | -0.63% | 15.75 | 15.97 | 30663 | 4852 | 0.58% |
| 2025-06-30 | 15.65 | 15.90 | 0.29 | 1.86% | 15.50 | 16.11 | 76323 | 12059 | 1.45% |
| 2025-06-27 | 15.61 | 15.61 | -0.01 | -0.06% | 15.57 | 15.71 | 36871 | 5765 | 0.70% |
| 2025-06-26 | 15.93 | 15.62 | -0.29 | -1.82% | 15.59 | 15.93 | 66015 | 10368 | 1.25% |
| 2025-06-25 | 16.05 | 15.91 | 0.06 | 0.38% | 15.67 | 16.05 | 58028 | 9210 | 1.10% |
| 2025-06-24 | 15.73 | 15.85 | 0.12 | 0.76% | 15.61 | 15.94 | 60925 | 9630 | 1.16% |
| 2025-06-23 | 15.73 | 15.73 | 0.01 | 0.06% | 15.36 | 15.73 | 32730 | 5082 | 0.62% |
| 2025-06-20 | 15.75 | 15.72 | 0.01 | 0.06% | 15.45 | 15.83 | 40802 | 6381 | 0.77% |
| 2025-06-19 | 15.70 | 15.71 | 0.01 | 0.06% | 15.55 | 15.82 | 39677 | 6207 | 0.75% |
| 2025-06-18 | 16.04 | 15.70 | -0.33 | -2.06% | 15.64 | 16.04 | 49691 | 7823 | 0.94% |
| 2025-06-17 | 15.84 | 16.03 | 0.16 | 1.01% | 15.80 | 16.18 | 42720 | 6845 | 0.81% |
| 2025-06-16 | 15.95 | 15.87 | -0.03 | -0.19% | 15.80 | 16.01 | 46470 | 7373 | 0.88% |
| 2025-06-13 | 16.15 | 15.90 | -0.21 | -1.30% | 15.85 | 16.55 | 103118 | 16633 | 1.96% |
| 2025-06-12 | 16.42 | 16.11 | -0.30 | -1.83% | 16.00 | 16.47 | 72661 | 11724 | 1.38% |
| 2025-06-11 | 16.62 | 16.41 | -0.19 | -1.14% | 16.35 | 16.92 | 111855 | 18540 | 2.12% |
| 2025-06-10 | 16.34 | 16.60 | 0.39 | 2.41% | 16.34 | 17.22 | 194250 | 32697 | 3.69% |
| 2025-06-09 | 16.31 | 16.21 | -0.10 | -0.61% | 16.10 | 16.35 | 53258 | 8643 | 1.01% |