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 | 16.35 | 16.28 | -0.08 | -0.49% | 16.10 | 16.45 | 45452 | 7373 | 1.06% |
| 2025-09-15 | 16.54 | 16.36 | -0.15 | -0.91% | 16.29 | 16.55 | 50611 | 8289 | 1.18% |
| 2025-09-12 | 16.64 | 16.51 | -0.07 | -0.42% | 16.47 | 16.82 | 57064 | 9489 | 1.33% |
| 2025-09-11 | 16.62 | 16.58 | -0.01 | -0.06% | 16.40 | 16.67 | 53497 | 8837 | 1.25% |
| 2025-09-10 | 16.62 | 16.59 | -0.05 | -0.30% | 16.50 | 16.67 | 38288 | 6344 | 0.90% |
| 2025-09-09 | 16.90 | 16.64 | -0.28 | -1.65% | 16.55 | 16.90 | 58121 | 9702 | 1.36% |
| 2025-09-08 | 16.32 | 16.92 | 0.61 | 3.74% | 16.32 | 16.98 | 120069 | 20115 | 2.81% |
| 2025-09-05 | 16.17 | 16.31 | 0.14 | 0.87% | 16.08 | 16.34 | 51843 | 8419 | 1.21% |
| 2025-09-04 | 16.13 | 16.17 | 0.05 | 0.31% | 16.02 | 16.25 | 60270 | 9720 | 1.41% |
| 2025-09-03 | 16.27 | 16.12 | -0.15 | -0.92% | 16.08 | 16.27 | 34445 | 5557 | 0.81% |
| 2025-09-02 | 16.28 | 16.27 | 0.06 | 0.37% | 16.07 | 16.36 | 55189 | 8949 | 1.29% |
| 2025-09-01 | 16.04 | 16.21 | 0.18 | 1.12% | 15.92 | 16.25 | 82362 | 13251 | 1.93% |
| 2025-08-29 | 16.20 | 16.03 | -0.18 | -1.11% | 15.96 | 16.28 | 50831 | 8186 | 1.19% |
| 2025-08-28 | 16.06 | 16.21 | 0.13 | 0.81% | 15.94 | 16.22 | 70109 | 11294 | 1.64% |
| 2025-08-27 | 16.08 | 16.08 | -0.04 | -0.25% | 16.04 | 16.35 | 68318 | 11052 | 1.60% |
| 2025-08-26 | 16.17 | 16.12 | -0.06 | -0.37% | 16.06 | 16.22 | 42552 | 6860 | 1.00% |
| 2025-08-25 | 16.22 | 16.18 | -0.03 | -0.19% | 16.10 | 16.26 | 61718 | 9984 | 1.44% |
| 2025-08-22 | 15.84 | 16.21 | 0.35 | 2.21% | 15.84 | 16.24 | 107163 | 17175 | 2.51% |
| 2025-08-21 | 15.80 | 15.86 | 0.11 | 0.70% | 15.73 | 15.89 | 63158 | 9998 | 1.48% |
| 2025-08-20 | 15.77 | 15.75 | 0.01 | 0.06% | 15.68 | 15.77 | 43601 | 6853 | 1.02% |
| 2025-08-19 | 15.82 | 15.74 | -0.07 | -0.44% | 15.72 | 15.86 | 45994 | 7247 | 1.08% |
| 2025-08-18 | 15.88 | 15.81 | -0.08 | -0.50% | 15.80 | 15.88 | 56555 | 8947 | 1.32% |
| 2025-08-15 | 15.89 | 15.89 | -0.03 | -0.19% | 15.79 | 15.90 | 39129 | 6200 | 0.92% |
| 2025-08-14 | 15.86 | 15.92 | 0.06 | 0.38% | 15.82 | 15.98 | 41188 | 6556 | 0.96% |
| 2025-08-13 | 15.96 | 15.86 | -0.08 | -0.50% | 15.84 | 15.96 | 37589 | 5971 | 0.88% |
| 2025-08-12 | 15.86 | 15.94 | 0.08 | 0.50% | 15.83 | 15.98 | 27068 | 4306 | 0.63% |
| 2025-08-11 | 15.85 | 15.86 | -0.04 | -0.25% | 15.76 | 15.95 | 43171 | 6824 | 1.01% |
| 2025-08-08 | 15.84 | 15.90 | 0.05 | 0.32% | 15.81 | 16.02 | 36436 | 5805 | 0.85% |
| 2025-08-07 | 15.85 | 15.85 | 0.03 | 0.19% | 15.77 | 15.86 | 26730 | 4229 | 0.63% |
| 2025-08-06 | 15.85 | 15.82 | -0.04 | -0.25% | 15.77 | 15.91 | 25393 | 4013 | 0.59% |
| 2025-08-05 | 15.92 | 15.86 | -0.03 | -0.19% | 15.81 | 15.99 | 32848 | 5211 | 0.77% |
| 2025-08-04 | 15.75 | 15.89 | 0.15 | 0.95% | 15.70 | 15.91 | 31187 | 4944 | 0.73% |
| 2025-08-01 | 15.72 | 15.74 | -0.04 | -0.25% | 15.68 | 15.88 | 36718 | 5784 | 0.86% |
| 2025-07-31 | 16.02 | 15.78 | -0.29 | -1.80% | 15.67 | 16.06 | 90920 | 14332 | 2.13% |
| 2025-07-30 | 16.08 | 16.07 | -0.04 | -0.25% | 16.00 | 16.21 | 45231 | 7291 | 1.06% |
| 2025-07-29 | 16.09 | 16.11 | 0.02 | 0.12% | 16.01 | 16.14 | 32182 | 5172 | 0.75% |
| 2025-07-28 | 16.21 | 16.09 | -0.12 | -0.74% | 16.02 | 16.21 | 55964 | 9013 | 1.31% |
| 2025-07-25 | 16.20 | 16.21 | 0.01 | 0.06% | 16.18 | 16.33 | 62703 | 10196 | 1.47% |
| 2025-07-24 | 16.12 | 16.20 | 0.04 | 0.25% | 16.00 | 16.21 | 75323 | 12133 | 1.76% |
| 2025-07-23 | 16.28 | 16.16 | -0.13 | -0.80% | 16.16 | 16.33 | 68225 | 11077 | 1.60% |
| 2025-07-22 | 16.26 | 16.29 | 0.03 | 0.18% | 16.17 | 16.35 | 61110 | 9928 | 1.43% |
| 2025-07-21 | 16.33 | 16.26 | 0.05 | 0.31% | 16.18 | 16.51 | 67559 | 11003 | 1.58% |
| 2025-07-18 | 16.29 | 16.21 | -0.20 | -1.22% | 16.06 | 16.32 | 100305 | 16196 | 2.35% |
| 2025-07-17 | 16.46 | 16.41 | -0.05 | -0.30% | 16.25 | 16.60 | 77056 | 12630 | 1.80% |
| 2025-07-16 | 15.98 | 16.46 | 0.49 | 3.07% | 15.98 | 16.86 | 163617 | 26979 | 3.83% |
| 2025-07-15 | 16.26 | 15.97 | -0.29 | -1.78% | 15.87 | 16.27 | 77303 | 12365 | 1.81% |
| 2025-07-14 | 16.19 | 16.26 | 0.02 | 0.12% | 16.17 | 16.44 | 55786 | 9119 | 1.30% |
| 2025-07-11 | 16.30 | 16.24 | -0.07 | -0.43% | 16.15 | 16.31 | 63040 | 10236 | 1.47% |
| 2025-07-10 | 16.35 | 16.31 | -0.10 | -0.61% | 16.26 | 16.49 | 60269 | 9850 | 1.41% |
| 2025-07-09 | 16.24 | 16.41 | 0.13 | 0.80% | 16.19 | 16.60 | 115935 | 18995 | 2.71% |
| 2025-07-08 | 16.37 | 16.28 | -0.13 | -0.79% | 16.08 | 16.40 | 94570 | 15335 | 2.21% |
| 2025-07-07 | 16.39 | 16.41 | 0.22 | 1.36% | 16.19 | 16.47 | 126644 | 20691 | 2.96% |
| 2025-07-04 | 16.10 | 16.19 | 0.07 | 0.43% | 16.10 | 16.27 | 74100 | 12005 | 1.73% |
| 2025-07-03 | 16.18 | 16.12 | -0.01 | -0.06% | 16.03 | 16.18 | 55446 | 8931 | 1.30% |
| 2025-07-02 | 16.15 | 16.13 | -0.06 | -0.37% | 16.07 | 16.23 | 62091 | 10022 | 1.45% |
| 2025-07-01 | 15.91 | 16.19 | 0.31 | 1.95% | 15.89 | 16.22 | 114854 | 18512 | 2.69% |
| 2025-06-30 | 15.92 | 15.88 | 0.02 | 0.13% | 15.81 | 16.11 | 71929 | 11472 | 1.68% |
| 2025-06-27 | 15.91 | 15.86 | 0.02 | 0.13% | 15.81 | 16.03 | 59425 | 9447 | 1.39% |
| 2025-06-26 | 15.81 | 15.90 | 0.10 | 0.63% | 15.80 | 15.99 | 52473 | 8352 | 1.23% |
| 2025-06-25 | 15.81 | 15.80 | 0.01 | 0.06% | 15.73 | 15.83 | 32825 | 5181 | 0.77% |
| 2025-06-24 | 15.64 | 15.79 | 0.15 | 0.96% | 15.61 | 15.82 | 42403 | 6681 | 0.99% |
| 2025-06-23 | 15.71 | 15.64 | -0.07 | -0.45% | 15.51 | 15.72 | 45393 | 7076 | 1.06% |
| 2025-06-20 | 15.79 | 15.71 | -0.09 | -0.57% | 15.71 | 15.86 | 32362 | 5100 | 0.76% |
| 2025-06-19 | 15.88 | 15.80 | -0.07 | -0.44% | 15.72 | 15.91 | 38665 | 6105 | 0.90% |
| 2025-06-18 | 15.90 | 15.87 | -0.04 | -0.25% | 15.86 | 15.99 | 29307 | 4665 | 0.69% |
| 2025-06-17 | 15.83 | 15.91 | 0.14 | 0.89% | 15.75 | 16.01 | 47647 | 7568 | 1.11% |
| 2025-06-16 | 15.81 | 15.77 | -0.08 | -0.50% | 15.71 | 15.84 | 36542 | 5760 | 0.85% |
| 2025-06-13 | 15.86 | 15.85 | 0.00 | 0.00% | 15.82 | 15.99 | 47625 | 7570 | 1.11% |
| 2025-06-12 | 16.00 | 15.85 | -0.13 | -0.81% | 15.82 | 16.01 | 42451 | 6747 | 0.99% |
| 2025-06-11 | 15.98 | 15.98 | -0.09 | -0.56% | 15.93 | 16.03 | 34786 | 5562 | 0.81% |
| 2025-06-10 | 15.96 | 16.07 | 0.15 | 0.94% | 15.84 | 16.10 | 82395 | 13177 | 1.93% |
| 2025-06-09 | 15.86 | 15.92 | 0.06 | 0.38% | 15.75 | 15.98 | 48663 | 7735 | 1.14% |