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 | 16.49 | 16.65 | 0.19 | 1.15% | 16.39 | 16.69 | 46803 | 7750 | 2.94% |
| 2025-09-15 | 16.45 | 16.46 | 0.07 | 0.43% | 16.29 | 16.50 | 24862 | 4074 | 1.56% |
| 2025-09-12 | 16.60 | 16.39 | -0.07 | -0.43% | 16.37 | 16.62 | 31077 | 5123 | 1.95% |
| 2025-09-11 | 16.40 | 16.46 | 0.08 | 0.49% | 16.31 | 16.52 | 39405 | 6467 | 2.47% |
| 2025-09-10 | 16.30 | 16.38 | 0.17 | 1.05% | 16.20 | 16.40 | 20969 | 3412 | 1.32% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.19 | 16.47 | 25196 | 4100 | 1.58% |
| 2025-09-08 | 16.01 | 16.40 | 0.39 | 2.44% | 16.01 | 16.45 | 56085 | 9171 | 3.52% |
| 2025-09-05 | 15.97 | 16.01 | 0.02 | 0.13% | 15.81 | 16.05 | 23561 | 3762 | 1.48% |
| 2025-09-04 | 15.78 | 15.99 | 0.13 | 0.82% | 15.78 | 16.02 | 23310 | 3714 | 1.46% |
| 2025-09-03 | 16.15 | 15.86 | -0.14 | -0.88% | 15.75 | 16.15 | 34445 | 5463 | 2.16% |
| 2025-09-02 | 16.30 | 16.00 | -0.32 | -1.96% | 15.90 | 16.32 | 47908 | 7697 | 3.01% |
| 2025-09-01 | 16.10 | 16.32 | 0.23 | 1.43% | 16.04 | 16.72 | 79502 | 13109 | 4.99% |
| 2025-08-29 | 16.03 | 16.09 | 0.00 | 0.00% | 15.97 | 16.14 | 22664 | 3634 | 1.42% |
| 2025-08-28 | 16.10 | 16.09 | 0.02 | 0.12% | 15.61 | 16.30 | 50277 | 8039 | 3.15% |
| 2025-08-27 | 16.55 | 16.07 | -0.48 | -2.90% | 16.06 | 16.57 | 63781 | 10432 | 4.00% |
| 2025-08-26 | 16.46 | 16.55 | 0.01 | 0.06% | 16.35 | 16.60 | 45828 | 7573 | 2.87% |
| 2025-08-25 | 16.37 | 16.54 | -0.06 | -0.36% | 16.37 | 16.60 | 56300 | 9291 | 3.53% |
| 2025-08-22 | 16.62 | 16.60 | 0.00 | 0.00% | 16.50 | 16.65 | 32465 | 5376 | 2.04% |
| 2025-08-21 | 16.64 | 16.60 | -0.03 | -0.18% | 16.54 | 16.66 | 30291 | 5024 | 1.90% |
| 2025-08-20 | 16.52 | 16.63 | 0.10 | 0.60% | 16.44 | 16.66 | 35258 | 5843 | 2.21% |
| 2025-08-19 | 16.45 | 16.53 | 0.09 | 0.55% | 16.34 | 16.64 | 39846 | 6572 | 2.50% |
| 2025-08-18 | 16.49 | 16.44 | 0.03 | 0.18% | 16.39 | 16.52 | 31168 | 5127 | 1.96% |
| 2025-08-15 | 16.30 | 16.41 | 0.02 | 0.12% | 16.26 | 16.49 | 26625 | 4369 | 1.67% |
| 2025-08-14 | 16.58 | 16.39 | -0.20 | -1.21% | 16.29 | 16.58 | 30621 | 5026 | 1.92% |
| 2025-08-13 | 16.53 | 16.59 | 0.04 | 0.24% | 16.40 | 16.60 | 33195 | 5473 | 2.08% |
| 2025-08-12 | 16.61 | 16.55 | -0.06 | -0.36% | 16.46 | 16.70 | 36747 | 6088 | 2.31% |
| 2025-08-11 | 16.56 | 16.61 | 0.05 | 0.30% | 16.47 | 16.73 | 32412 | 5391 | 2.03% |
| 2025-08-08 | 16.45 | 16.56 | 0.08 | 0.49% | 16.41 | 16.68 | 31326 | 5173 | 1.97% |
| 2025-08-07 | 16.34 | 16.48 | 0.14 | 0.86% | 16.33 | 16.49 | 38228 | 6279 | 2.40% |
| 2025-08-06 | 16.36 | 16.34 | 0.03 | 0.18% | 16.28 | 16.37 | 22092 | 3604 | 1.39% |
| 2025-08-05 | 16.22 | 16.31 | 0.12 | 0.74% | 16.22 | 16.34 | 20061 | 3266 | 1.26% |
| 2025-08-04 | 16.17 | 16.19 | 0.05 | 0.31% | 16.10 | 16.37 | 23941 | 3885 | 1.50% |
| 2025-08-01 | 16.00 | 16.14 | 0.13 | 0.81% | 15.99 | 16.24 | 23878 | 3856 | 1.50% |
| 2025-07-31 | 16.42 | 16.01 | -0.43 | -2.62% | 15.95 | 16.48 | 36088 | 5842 | 2.26% |
| 2025-07-30 | 16.57 | 16.44 | -0.13 | -0.78% | 16.38 | 16.69 | 27031 | 4464 | 1.70% |
| 2025-07-29 | 16.63 | 16.57 | -0.06 | -0.36% | 16.40 | 16.72 | 30385 | 5019 | 1.91% |
| 2025-07-28 | 16.63 | 16.63 | 0.00 | 0.00% | 16.48 | 16.69 | 30921 | 5121 | 1.94% |
| 2025-07-25 | 16.64 | 16.63 | 0.00 | 0.00% | 16.50 | 16.72 | 27902 | 4637 | 1.75% |
| 2025-07-24 | 16.60 | 16.63 | 0.03 | 0.18% | 16.52 | 16.67 | 27140 | 4512 | 1.70% |
| 2025-07-23 | 16.64 | 16.60 | -0.02 | -0.12% | 16.51 | 16.66 | 24257 | 4024 | 1.52% |
| 2025-07-22 | 16.69 | 16.62 | 0.02 | 0.12% | 16.50 | 16.69 | 29410 | 4878 | 1.84% |
| 2025-07-21 | 16.50 | 16.60 | 0.10 | 0.61% | 16.49 | 16.61 | 27797 | 4607 | 1.74% |
| 2025-07-18 | 16.44 | 16.50 | 0.06 | 0.36% | 16.37 | 16.56 | 25717 | 4230 | 1.61% |
| 2025-07-17 | 16.46 | 16.44 | 0.02 | 0.12% | 16.35 | 16.63 | 23158 | 3811 | 1.45% |
| 2025-07-16 | 16.21 | 16.42 | 0.19 | 1.17% | 16.20 | 16.48 | 29415 | 4816 | 1.85% |
| 2025-07-15 | 16.38 | 16.23 | -0.15 | -0.92% | 16.09 | 16.38 | 24175 | 3918 | 1.52% |
| 2025-07-14 | 16.33 | 16.38 | 0.05 | 0.31% | 16.29 | 16.40 | 18828 | 3081 | 1.18% |
| 2025-07-11 | 16.32 | 16.33 | 0.01 | 0.06% | 16.23 | 16.38 | 23461 | 3822 | 1.47% |
| 2025-07-10 | 16.24 | 16.32 | 0.06 | 0.37% | 16.18 | 16.34 | 14905 | 2424 | 0.93% |
| 2025-07-09 | 16.36 | 16.26 | -0.09 | -0.55% | 16.21 | 16.41 | 25676 | 4183 | 1.61% |
| 2025-07-08 | 16.31 | 16.35 | 0.03 | 0.18% | 16.27 | 16.38 | 21068 | 3439 | 1.32% |
| 2025-07-07 | 16.24 | 16.32 | 0.08 | 0.49% | 16.15 | 16.33 | 19823 | 3220 | 1.24% |
| 2025-07-04 | 16.38 | 16.24 | -0.15 | -0.92% | 16.16 | 16.38 | 26037 | 4227 | 1.63% |
| 2025-07-03 | 16.51 | 16.39 | -0.16 | -0.97% | 16.35 | 16.55 | 30493 | 5004 | 1.91% |
| 2025-07-02 | 16.60 | 16.55 | 0.20 | 1.22% | 16.40 | 16.66 | 54085 | 8955 | 3.39% |
| 2025-07-01 | 16.33 | 16.35 | 0.10 | 0.62% | 16.21 | 16.54 | 45818 | 7488 | 2.87% |
| 2025-06-30 | 16.09 | 16.25 | 0.16 | 0.99% | 16.05 | 16.35 | 33333 | 5402 | 2.09% |
| 2025-06-27 | 16.10 | 16.09 | 0.01 | 0.06% | 16.02 | 16.18 | 24566 | 3948 | 1.54% |
| 2025-06-26 | 16.01 | 16.08 | 0.03 | 0.19% | 16.01 | 16.26 | 42729 | 6895 | 2.68% |
| 2025-06-25 | 16.00 | 16.05 | 0.04 | 0.25% | 15.79 | 16.08 | 69123 | 11006 | 4.34% |
| 2025-06-24 | 15.60 | 16.01 | -0.62 | -3.73% | 15.60 | 16.05 | 96020 | 15262 | 6.02% |
| 2025-06-23 | 16.45 | 16.63 | 0.81 | 5.12% | 16.15 | 16.93 | 149497 | 24781 | 9.38% |
| 2025-06-20 | 15.66 | 15.82 | 0.24 | 1.54% | 15.58 | 16.20 | 43620 | 6961 | 2.74% |
| 2025-06-19 | 15.89 | 15.58 | -0.30 | -1.89% | 15.56 | 15.90 | 26868 | 4220 | 1.69% |
| 2025-06-18 | 16.15 | 15.88 | -0.42 | -2.58% | 15.88 | 16.29 | 32129 | 5148 | 2.02% |
| 2025-06-17 | 15.86 | 16.30 | 0.45 | 2.84% | 15.72 | 16.38 | 68634 | 11068 | 4.31% |
| 2025-06-16 | 15.90 | 15.85 | -0.09 | -0.56% | 15.80 | 16.00 | 22329 | 3541 | 1.40% |
| 2025-06-13 | 16.05 | 15.94 | -0.13 | -0.81% | 15.91 | 16.19 | 28834 | 4624 | 1.81% |
| 2025-06-12 | 16.16 | 16.07 | -0.20 | -1.23% | 16.02 | 16.20 | 25497 | 4105 | 1.60% |
| 2025-06-11 | 16.28 | 16.27 | -0.05 | -0.31% | 16.16 | 16.48 | 29473 | 4803 | 1.85% |
| 2025-06-10 | 16.27 | 16.32 | 0.09 | 0.55% | 16.03 | 16.49 | 38808 | 6310 | 2.43% |
| 2025-06-09 | 16.20 | 16.23 | 0.07 | 0.43% | 16.11 | 16.26 | 16484 | 2668 | 1.03% |