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 | 16.63 | 16.51 | -0.14 | -0.84% | 16.31 | 16.70 | 134799 | 22233 | 1.16% |
| 2025-09-15 | 16.17 | 16.65 | 0.48 | 2.97% | 16.09 | 16.79 | 214560 | 35456 | 1.85% |
| 2025-09-12 | 16.14 | 16.17 | 0.05 | 0.31% | 15.90 | 16.44 | 134561 | 21725 | 1.16% |
| 2025-09-11 | 15.74 | 16.12 | 0.29 | 1.83% | 15.45 | 16.15 | 125109 | 19863 | 1.08% |
| 2025-09-10 | 15.82 | 15.83 | 0.00 | 0.00% | 15.75 | 16.08 | 85372 | 13564 | 0.74% |
| 2025-09-09 | 16.23 | 15.83 | -0.39 | -2.40% | 15.72 | 16.23 | 126674 | 20194 | 1.09% |
| 2025-09-08 | 16.07 | 16.22 | 0.18 | 1.12% | 16.00 | 16.32 | 118228 | 19134 | 1.02% |
| 2025-09-05 | 15.84 | 16.04 | 0.23 | 1.45% | 15.66 | 16.17 | 135528 | 21617 | 1.17% |
| 2025-09-04 | 15.98 | 15.81 | -0.16 | -1.00% | 15.60 | 16.18 | 141990 | 22611 | 1.23% |
| 2025-09-03 | 16.01 | 15.97 | -0.01 | -0.06% | 15.91 | 16.42 | 182601 | 29544 | 1.58% |
| 2025-09-02 | 16.07 | 15.98 | -0.08 | -0.50% | 15.76 | 16.21 | 155008 | 24784 | 1.34% |
| 2025-09-01 | 15.90 | 16.06 | 0.16 | 1.01% | 15.78 | 16.24 | 162811 | 26152 | 1.41% |
| 2025-08-29 | 15.86 | 15.90 | 0.04 | 0.25% | 15.75 | 15.98 | 121916 | 19320 | 1.05% |
| 2025-08-28 | 16.00 | 15.86 | -0.13 | -0.81% | 15.52 | 16.12 | 182179 | 28811 | 1.57% |
| 2025-08-27 | 16.45 | 15.99 | -0.45 | -2.74% | 15.98 | 16.59 | 149913 | 24467 | 1.29% |
| 2025-08-26 | 16.60 | 16.44 | -0.21 | -1.26% | 16.43 | 16.72 | 115611 | 19113 | 1.00% |
| 2025-08-25 | 16.48 | 16.65 | 0.21 | 1.28% | 16.41 | 16.69 | 172634 | 28573 | 1.49% |
| 2025-08-22 | 16.61 | 16.44 | -0.16 | -0.96% | 16.23 | 16.62 | 140704 | 23043 | 1.22% |
| 2025-08-21 | 16.35 | 16.60 | 0.27 | 1.65% | 16.35 | 16.68 | 181739 | 30049 | 1.57% |
| 2025-08-20 | 16.08 | 16.33 | 0.03 | 0.18% | 15.98 | 16.36 | 146709 | 23761 | 1.27% |
| 2025-08-19 | 16.49 | 16.30 | -0.21 | -1.27% | 16.26 | 16.76 | 154560 | 25488 | 1.33% |
| 2025-08-18 | 16.36 | 16.51 | 0.16 | 0.98% | 16.23 | 16.51 | 170274 | 27878 | 1.47% |
| 2025-08-15 | 16.20 | 16.35 | 0.11 | 0.68% | 16.16 | 16.41 | 109573 | 17872 | 0.95% |
| 2025-08-14 | 16.61 | 16.24 | -0.26 | -1.58% | 16.23 | 16.75 | 165560 | 27151 | 1.43% |
| 2025-08-13 | 16.48 | 16.50 | 0.01 | 0.06% | 16.25 | 16.62 | 167068 | 27428 | 1.44% |
| 2025-08-12 | 16.71 | 16.49 | -0.27 | -1.61% | 16.39 | 16.80 | 167194 | 27570 | 1.44% |
| 2025-08-11 | 15.76 | 16.76 | 1.07 | 6.82% | 15.75 | 16.95 | 308732 | 50686 | 2.67% |
| 2025-08-08 | 15.64 | 15.69 | 0.02 | 0.13% | 15.55 | 15.74 | 83352 | 13059 | 0.72% |
| 2025-08-07 | 15.80 | 15.67 | -0.15 | -0.95% | 15.61 | 15.91 | 110951 | 17450 | 0.96% |
| 2025-08-06 | 16.08 | 15.82 | -0.26 | -1.62% | 15.76 | 16.19 | 138790 | 22047 | 1.20% |
| 2025-08-05 | 16.11 | 16.08 | -0.03 | -0.19% | 15.90 | 16.19 | 127139 | 20405 | 1.10% |
| 2025-08-04 | 15.91 | 16.11 | 0.12 | 0.75% | 15.51 | 16.11 | 178029 | 28153 | 1.54% |
| 2025-08-01 | 16.01 | 15.99 | -0.10 | -0.62% | 15.86 | 16.42 | 213351 | 34281 | 1.84% |
| 2025-07-31 | 16.38 | 16.09 | -0.35 | -2.13% | 16.01 | 16.47 | 257424 | 41735 | 2.22% |
| 2025-07-30 | 16.60 | 16.44 | -0.28 | -1.67% | 16.22 | 16.71 | 249381 | 41133 | 2.15% |
| 2025-07-29 | 16.08 | 16.72 | 0.67 | 4.17% | 15.94 | 16.86 | 370082 | 61129 | 3.20% |
| 2025-07-28 | 16.01 | 16.05 | 0.00 | 0.00% | 15.87 | 16.20 | 188241 | 30114 | 1.63% |
| 2025-07-25 | 15.95 | 16.05 | 0.27 | 1.71% | 15.80 | 16.30 | 283684 | 45696 | 2.45% |
| 2025-07-24 | 15.36 | 15.78 | 0.45 | 2.94% | 15.26 | 16.03 | 257400 | 40370 | 2.22% |
| 2025-07-23 | 15.26 | 15.33 | 0.09 | 0.59% | 15.12 | 15.77 | 192961 | 29799 | 1.67% |
| 2025-07-22 | 15.15 | 15.24 | 0.06 | 0.40% | 15.12 | 15.49 | 146913 | 22459 | 1.27% |
| 2025-07-21 | 15.14 | 15.18 | -0.02 | -0.13% | 14.92 | 15.22 | 149078 | 22500 | 1.29% |
| 2025-07-18 | 14.84 | 15.20 | 0.39 | 2.63% | 14.71 | 15.28 | 184520 | 27691 | 1.59% |
| 2025-07-17 | 14.78 | 14.81 | 0.01 | 0.07% | 14.68 | 14.84 | 84965 | 12565 | 0.73% |
| 2025-07-16 | 14.61 | 14.80 | 0.19 | 1.30% | 14.52 | 14.81 | 79886 | 11761 | 0.69% |
| 2025-07-15 | 14.68 | 14.61 | -0.07 | -0.48% | 14.48 | 14.78 | 89086 | 12989 | 0.77% |
| 2025-07-14 | 14.79 | 14.68 | -0.16 | -1.08% | 14.67 | 14.84 | 85910 | 12653 | 0.74% |
| 2025-07-11 | 14.36 | 14.84 | 0.49 | 3.41% | 14.36 | 14.94 | 275652 | 40803 | 2.38% |
| 2025-07-10 | 14.25 | 14.35 | 0.08 | 0.56% | 14.22 | 14.39 | 61608 | 8828 | 0.53% |
| 2025-07-09 | 14.34 | 14.27 | -0.08 | -0.56% | 14.15 | 14.39 | 86172 | 12292 | 0.74% |
| 2025-07-08 | 14.26 | 14.35 | 0.09 | 0.63% | 14.23 | 14.44 | 94255 | 13518 | 0.81% |
| 2025-07-07 | 14.44 | 14.26 | -0.18 | -1.25% | 14.20 | 14.49 | 101290 | 14477 | 0.87% |
| 2025-07-04 | 14.35 | 14.44 | 0.05 | 0.35% | 14.35 | 14.51 | 107259 | 15478 | 0.93% |
| 2025-07-03 | 14.20 | 14.39 | 0.24 | 1.70% | 14.12 | 14.45 | 133622 | 19166 | 1.15% |
| 2025-07-02 | 14.24 | 14.15 | -0.04 | -0.28% | 14.09 | 14.42 | 142858 | 20313 | 1.23% |
| 2025-07-01 | 14.02 | 14.19 | 0.19 | 1.36% | 14.01 | 14.25 | 106379 | 15026 | 0.92% |
| 2025-06-30 | 14.08 | 14.00 | -0.05 | -0.36% | 13.93 | 14.09 | 102762 | 14376 | 0.89% |
| 2025-06-27 | 13.93 | 14.05 | 0.10 | 0.72% | 13.91 | 14.10 | 73652 | 10327 | 0.64% |
| 2025-06-26 | 14.11 | 13.95 | -0.16 | -1.13% | 13.89 | 14.11 | 108044 | 15088 | 0.93% |
| 2025-06-25 | 14.02 | 14.11 | 0.12 | 0.86% | 13.93 | 14.15 | 96433 | 13549 | 0.83% |
| 2025-06-24 | 13.91 | 13.99 | 0.14 | 1.01% | 13.90 | 14.06 | 86618 | 12118 | 0.75% |
| 2025-06-23 | 13.84 | 13.85 | -0.05 | -0.36% | 13.64 | 13.89 | 116590 | 16031 | 1.01% |
| 2025-06-20 | 13.96 | 13.90 | -0.06 | -0.43% | 13.88 | 14.08 | 58456 | 8149 | 0.50% |
| 2025-06-19 | 14.09 | 13.96 | -0.14 | -0.99% | 13.90 | 14.10 | 81255 | 11362 | 0.70% |
| 2025-06-18 | 14.14 | 14.10 | -0.09 | -0.63% | 13.86 | 14.14 | 113968 | 15953 | 0.98% |
| 2025-06-17 | 14.40 | 14.19 | -0.17 | -1.18% | 14.10 | 14.59 | 176600 | 25232 | 1.51% |
| 2025-06-16 | 14.43 | 14.36 | -0.17 | -1.17% | 14.29 | 14.58 | 137535 | 19800 | 1.18% |
| 2025-06-13 | 14.89 | 14.53 | -0.40 | -2.68% | 14.44 | 15.00 | 191414 | 28042 | 1.64% |
| 2025-06-12 | 14.74 | 14.93 | 0.23 | 1.56% | 14.66 | 14.95 | 172530 | 25551 | 1.48% |
| 2025-06-11 | 14.55 | 14.70 | 0.17 | 1.17% | 14.42 | 14.82 | 159627 | 23411 | 1.37% |
| 2025-06-10 | 14.50 | 14.53 | 0.05 | 0.35% | 14.30 | 14.77 | 212506 | 30897 | 1.82% |
| 2025-06-09 | 14.21 | 14.48 | 0.27 | 1.90% | 14.21 | 14.59 | 210605 | 30458 | 1.80% |