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 | 18.09 | 18.16 | 0.18 | 1.00% | 17.93 | 18.50 | 82630 | 14986 | 2.26% |
| 2025-09-15 | 17.31 | 17.98 | 0.59 | 3.39% | 17.29 | 18.24 | 120111 | 21432 | 3.29% |
| 2025-09-12 | 16.96 | 17.39 | 0.43 | 2.54% | 16.87 | 17.67 | 114929 | 19912 | 3.14% |
| 2025-09-11 | 16.89 | 16.96 | 0.03 | 0.18% | 16.77 | 17.09 | 42329 | 7142 | 1.16% |
| 2025-09-10 | 17.10 | 16.93 | -0.16 | -0.94% | 16.78 | 17.15 | 37723 | 6389 | 1.03% |
| 2025-09-09 | 17.34 | 17.09 | -0.28 | -1.61% | 16.98 | 17.53 | 59007 | 10154 | 1.61% |
| 2025-09-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.06 | 17.43 | 57319 | 9903 | 1.57% |
| 2025-09-05 | 16.68 | 17.20 | 0.52 | 3.12% | 16.57 | 17.28 | 74323 | 12730 | 2.03% |
| 2025-09-04 | 16.82 | 16.68 | -0.13 | -0.77% | 16.44 | 17.20 | 68958 | 11632 | 1.89% |
| 2025-09-03 | 17.09 | 16.81 | -0.28 | -1.64% | 16.75 | 17.20 | 52156 | 8824 | 1.43% |
| 2025-09-02 | 17.29 | 17.09 | -0.20 | -1.16% | 16.87 | 17.45 | 89586 | 15364 | 2.45% |
| 2025-09-01 | 16.77 | 17.29 | 0.63 | 3.78% | 16.60 | 17.85 | 157879 | 27205 | 4.32% |
| 2025-08-29 | 16.84 | 16.66 | -0.16 | -0.95% | 16.60 | 17.07 | 61612 | 10344 | 1.69% |
| 2025-08-28 | 16.74 | 16.82 | 0.06 | 0.36% | 16.31 | 17.02 | 81488 | 13567 | 2.23% |
| 2025-08-27 | 17.25 | 16.76 | -0.47 | -2.73% | 16.72 | 17.51 | 96190 | 16483 | 2.63% |
| 2025-08-26 | 17.27 | 17.23 | 0.06 | 0.35% | 17.06 | 17.31 | 65727 | 11295 | 1.80% |
| 2025-08-25 | 16.89 | 17.17 | 0.31 | 1.84% | 16.89 | 17.47 | 113941 | 19598 | 3.12% |
| 2025-08-22 | 17.32 | 16.86 | -0.45 | -2.60% | 16.69 | 17.37 | 103804 | 17568 | 2.84% |
| 2025-08-21 | 17.32 | 17.31 | -0.02 | -0.12% | 17.20 | 17.63 | 105481 | 18364 | 2.89% |
| 2025-08-20 | 16.66 | 17.33 | 0.65 | 3.90% | 16.59 | 17.50 | 140340 | 24089 | 3.84% |
| 2025-08-19 | 16.34 | 16.68 | 0.29 | 1.77% | 16.10 | 16.83 | 114295 | 18866 | 3.13% |
| 2025-08-18 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.43 | 70371 | 11501 | 1.93% |
| 2025-08-15 | 15.90 | 16.39 | 0.43 | 2.69% | 15.90 | 16.42 | 79480 | 12918 | 2.17% |
| 2025-08-14 | 16.32 | 15.96 | -0.36 | -2.21% | 15.92 | 16.37 | 66457 | 10702 | 1.82% |
| 2025-08-13 | 16.29 | 16.32 | 0.04 | 0.25% | 16.25 | 16.42 | 38685 | 6311 | 1.06% |
| 2025-08-12 | 16.34 | 16.28 | -0.06 | -0.37% | 16.18 | 16.40 | 46516 | 7572 | 1.27% |
| 2025-08-11 | 16.16 | 16.34 | 0.24 | 1.49% | 16.13 | 16.48 | 62819 | 10264 | 1.72% |
| 2025-08-08 | 16.31 | 16.10 | -0.25 | -1.53% | 16.09 | 16.34 | 57244 | 9253 | 1.57% |
| 2025-08-07 | 16.00 | 16.35 | 0.36 | 2.25% | 15.94 | 16.46 | 103323 | 16772 | 2.83% |
| 2025-08-06 | 15.96 | 15.99 | -0.02 | -0.12% | 15.86 | 16.03 | 44706 | 7131 | 1.22% |
| 2025-08-05 | 15.96 | 16.01 | 0.04 | 0.25% | 15.88 | 16.06 | 56885 | 9091 | 1.56% |
| 2025-08-04 | 15.90 | 15.97 | 0.01 | 0.06% | 15.65 | 16.06 | 51558 | 8185 | 1.41% |
| 2025-08-01 | 15.96 | 15.96 | 0.01 | 0.06% | 15.88 | 16.04 | 37072 | 5912 | 1.01% |
| 2025-07-31 | 16.24 | 15.95 | -0.29 | -1.79% | 15.90 | 16.25 | 59365 | 9520 | 1.62% |
| 2025-07-30 | 16.21 | 16.24 | 0.07 | 0.43% | 16.00 | 16.42 | 95040 | 15409 | 2.60% |
| 2025-07-29 | 16.21 | 16.17 | -0.04 | -0.25% | 15.90 | 16.23 | 81560 | 13108 | 2.23% |
| 2025-07-28 | 16.60 | 16.21 | -0.22 | -1.34% | 16.00 | 16.70 | 136256 | 22205 | 3.73% |
| 2025-07-25 | 16.92 | 16.43 | -0.36 | -2.14% | 16.42 | 16.99 | 86811 | 14436 | 2.37% |
| 2025-07-24 | 16.66 | 16.79 | 0.09 | 0.54% | 16.61 | 16.85 | 75260 | 12590 | 2.06% |
| 2025-07-23 | 17.07 | 16.70 | -0.38 | -2.22% | 16.65 | 17.07 | 77574 | 13028 | 2.14% |
| 2025-07-22 | 17.61 | 17.08 | -0.53 | -3.01% | 16.83 | 17.65 | 152745 | 26257 | 4.21% |
| 2025-07-21 | 18.08 | 17.61 | -0.52 | -2.87% | 17.49 | 18.16 | 122457 | 21729 | 3.37% |
| 2025-07-18 | 18.30 | 18.13 | 0.01 | 0.06% | 18.03 | 18.66 | 103861 | 18975 | 2.86% |
| 2025-07-17 | 18.25 | 18.12 | -0.15 | -0.82% | 18.05 | 18.46 | 118614 | 21661 | 3.27% |
| 2025-07-16 | 17.95 | 18.27 | 0.32 | 1.78% | 17.50 | 18.80 | 177383 | 32307 | 4.89% |
| 2025-07-15 | 17.85 | 17.95 | 0.13 | 0.73% | 17.59 | 18.18 | 131298 | 23525 | 3.76% |
| 2025-07-14 | 18.12 | 17.82 | -0.55 | -2.99% | 17.82 | 18.98 | 262446 | 47647 | 7.52% |
| 2025-07-11 | 17.92 | 18.37 | 0.97 | 5.57% | 17.48 | 18.99 | 387549 | 70725 | 11.11% |
| 2025-07-10 | 17.45 | 17.50 | 0.22 | 1.27% | 16.90 | 17.65 | 341426 | 59131 | 9.79% |
| 2025-07-09 | 15.68 | 17.28 | 1.57 | 9.99% | 15.64 | 17.28 | 340387 | 57204 | 9.76% |
| 2025-07-08 | 15.69 | 15.71 | 0.00 | 0.00% | 15.40 | 15.88 | 74550 | 11677 | 2.14% |
| 2025-07-07 | 15.08 | 15.71 | 0.62 | 4.11% | 14.96 | 16.15 | 136452 | 21365 | 3.91% |
| 2025-07-04 | 15.32 | 15.09 | -0.20 | -1.31% | 15.07 | 15.34 | 37636 | 5710 | 1.08% |
| 2025-07-03 | 15.26 | 15.29 | 0.02 | 0.13% | 15.21 | 15.39 | 19702 | 3014 | 0.56% |
| 2025-07-02 | 15.37 | 15.27 | -0.17 | -1.10% | 15.20 | 15.44 | 30703 | 4698 | 0.88% |
| 2025-07-01 | 15.54 | 15.44 | -0.21 | -1.34% | 15.16 | 15.64 | 46689 | 7160 | 1.34% |
| 2025-06-30 | 15.42 | 15.65 | 0.22 | 1.43% | 15.35 | 16.14 | 61756 | 9696 | 1.77% |
| 2025-06-27 | 15.47 | 15.43 | -0.12 | -0.77% | 15.33 | 15.67 | 55180 | 8516 | 1.58% |
| 2025-06-26 | 15.20 | 15.55 | 0.24 | 1.57% | 15.20 | 15.93 | 108869 | 16988 | 3.12% |
| 2025-06-25 | 15.46 | 15.31 | -0.29 | -1.86% | 15.12 | 15.50 | 67160 | 10239 | 1.93% |
| 2025-06-24 | 15.03 | 15.60 | 0.38 | 2.50% | 14.65 | 15.70 | 96121 | 14791 | 2.76% |
| 2025-06-23 | 14.98 | 15.22 | 0.39 | 2.63% | 14.91 | 15.33 | 46741 | 7074 | 1.34% |
| 2025-06-20 | 15.13 | 14.83 | -0.32 | -2.11% | 14.83 | 15.20 | 36875 | 5519 | 1.06% |
| 2025-06-19 | 15.12 | 15.15 | -0.05 | -0.33% | 14.91 | 15.28 | 51593 | 7780 | 1.48% |
| 2025-06-18 | 15.64 | 15.20 | -0.24 | -1.55% | 15.12 | 15.64 | 39933 | 6089 | 1.14% |
| 2025-06-17 | 15.44 | 15.44 | 0.01 | 0.06% | 15.30 | 15.47 | 30472 | 4687 | 0.87% |
| 2025-06-16 | 15.47 | 15.43 | -0.05 | -0.32% | 15.39 | 15.61 | 41481 | 6426 | 1.19% |
| 2025-06-13 | 15.82 | 15.48 | -0.21 | -1.34% | 15.40 | 16.02 | 54329 | 8478 | 1.56% |
| 2025-06-12 | 15.45 | 15.69 | 0.16 | 1.03% | 15.44 | 15.81 | 42206 | 6600 | 1.21% |
| 2025-06-11 | 15.73 | 15.53 | -0.19 | -1.21% | 15.48 | 15.98 | 50122 | 7846 | 1.44% |
| 2025-06-10 | 15.39 | 15.72 | 0.41 | 2.68% | 15.30 | 16.06 | 98324 | 15481 | 2.82% |
| 2025-06-09 | 15.13 | 15.31 | 0.16 | 1.06% | 15.10 | 15.35 | 40275 | 6146 | 1.15% |