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 | 15.71 | 16.03 | 0.32 | 2.04% | 15.64 | 16.06 | 60776 | 9648 | 3.89% |
| 2025-09-15 | 15.57 | 15.71 | -0.43 | -2.66% | 15.51 | 15.91 | 61831 | 9693 | 3.95% |
| 2025-09-12 | 16.30 | 16.14 | -0.13 | -0.80% | 16.11 | 16.35 | 45857 | 7430 | 2.93% |
| 2025-09-11 | 16.04 | 16.27 | 0.21 | 1.31% | 15.85 | 16.29 | 56266 | 9077 | 3.60% |
| 2025-09-10 | 16.07 | 16.06 | -0.06 | -0.37% | 15.97 | 16.25 | 42434 | 6829 | 2.71% |
| 2025-09-09 | 16.41 | 16.12 | -0.33 | -2.01% | 16.00 | 16.41 | 59191 | 9593 | 3.78% |
| 2025-09-08 | 15.98 | 16.45 | 0.42 | 2.62% | 15.98 | 16.54 | 85602 | 13950 | 5.47% |
| 2025-09-05 | 15.56 | 16.03 | 0.50 | 3.22% | 15.48 | 16.05 | 78022 | 12369 | 4.99% |
| 2025-09-04 | 15.55 | 15.53 | -0.05 | -0.32% | 15.27 | 15.87 | 72614 | 11355 | 4.64% |
| 2025-09-03 | 16.12 | 15.58 | -0.59 | -3.65% | 15.49 | 16.23 | 90117 | 14262 | 5.76% |
| 2025-09-02 | 16.10 | 16.17 | 0.07 | 0.43% | 15.62 | 16.41 | 144546 | 23125 | 9.24% |
| 2025-09-01 | 16.11 | 16.10 | -0.10 | -0.62% | 16.07 | 16.36 | 96052 | 15546 | 6.14% |
| 2025-08-29 | 16.28 | 16.20 | -0.06 | -0.37% | 16.01 | 16.43 | 78077 | 12654 | 4.99% |
| 2025-08-28 | 16.35 | 16.26 | -0.08 | -0.49% | 15.62 | 16.64 | 137159 | 22108 | 8.77% |
| 2025-08-27 | 16.97 | 16.34 | -0.62 | -3.66% | 16.32 | 17.03 | 146302 | 24509 | 9.35% |
| 2025-08-26 | 17.29 | 16.96 | -0.32 | -1.85% | 16.91 | 17.29 | 135224 | 23135 | 8.65% |
| 2025-08-25 | 17.70 | 17.28 | -0.41 | -2.32% | 17.10 | 17.88 | 256267 | 44465 | 16.38% |
| 2025-08-22 | 18.00 | 17.69 | 0.18 | 1.03% | 17.30 | 18.48 | 276311 | 49142 | 17.67% |
| 2025-08-21 | 17.50 | 17.51 | 0.07 | 0.40% | 17.21 | 17.79 | 176999 | 31026 | 11.32% |
| 2025-08-20 | 17.25 | 17.44 | 0.13 | 0.75% | 17.10 | 17.79 | 138127 | 24008 | 8.83% |
| 2025-08-19 | 17.11 | 17.31 | 0.27 | 1.58% | 16.90 | 17.49 | 150923 | 26027 | 9.65% |
| 2025-08-18 | 16.41 | 17.04 | 0.56 | 3.40% | 16.41 | 17.20 | 191187 | 32524 | 12.22% |
| 2025-08-15 | 16.47 | 16.48 | 0.00 | 0.00% | 16.40 | 16.60 | 102481 | 16901 | 6.55% |
| 2025-08-14 | 16.51 | 16.48 | -0.07 | -0.42% | 16.41 | 16.78 | 117701 | 19526 | 7.53% |
| 2025-08-13 | 16.65 | 16.55 | -0.08 | -0.48% | 16.47 | 16.76 | 112785 | 18713 | 7.21% |
| 2025-08-12 | 16.66 | 16.63 | 0.01 | 0.06% | 16.49 | 16.83 | 104977 | 17459 | 6.71% |
| 2025-08-11 | 16.44 | 16.62 | 0.26 | 1.59% | 16.32 | 16.69 | 122751 | 20314 | 7.85% |
| 2025-08-08 | 16.26 | 16.36 | 0.05 | 0.31% | 16.20 | 16.41 | 91594 | 14934 | 5.86% |
| 2025-08-07 | 16.40 | 16.31 | -0.17 | -1.03% | 16.16 | 16.46 | 123392 | 20085 | 7.89% |
| 2025-08-06 | 16.38 | 16.48 | 0.09 | 0.55% | 16.25 | 16.55 | 143216 | 23545 | 9.16% |
| 2025-08-05 | 16.10 | 16.39 | 0.24 | 1.49% | 16.03 | 16.50 | 185227 | 30287 | 11.84% |
| 2025-08-04 | 15.62 | 16.15 | 0.44 | 2.80% | 15.62 | 16.15 | 120393 | 19254 | 7.70% |
| 2025-08-01 | 15.68 | 15.71 | 0.03 | 0.19% | 15.60 | 15.84 | 84376 | 13240 | 5.39% |
| 2025-07-31 | 15.75 | 15.68 | -0.08 | -0.51% | 15.61 | 16.00 | 112220 | 17739 | 7.18% |
| 2025-07-30 | 15.95 | 15.76 | -0.23 | -1.44% | 15.60 | 16.06 | 130261 | 20542 | 8.33% |
| 2025-07-29 | 16.15 | 15.99 | -0.16 | -0.99% | 15.82 | 16.16 | 146089 | 23353 | 9.34% |
| 2025-07-28 | 16.00 | 16.15 | 0.06 | 0.37% | 15.91 | 16.28 | 174445 | 28157 | 11.15% |
| 2025-07-25 | 15.87 | 16.09 | 0.17 | 1.07% | 15.75 | 16.20 | 224907 | 36026 | 14.38% |
| 2025-07-24 | 15.75 | 15.92 | 0.09 | 0.57% | 15.54 | 16.16 | 284577 | 45094 | 18.20% |
| 2025-07-23 | 15.06 | 15.83 | 0.61 | 4.01% | 15.06 | 16.20 | 427867 | 66999 | 27.36% |
| 2025-07-22 | 15.69 | 15.22 | -0.56 | -3.55% | 15.17 | 15.72 | 368743 | 56542 | 23.58% |
| 2025-07-21 | 15.71 | 15.78 | -0.63 | -3.84% | 15.54 | 16.39 | 474673 | 75152 | 30.56% |
| 2025-07-18 | 17.11 | 16.41 | -0.68 | -3.98% | 16.20 | 17.98 | 627670 | 108140 | 40.42% |
| 2025-07-17 | 20.38 | 17.09 | -1.45 | -7.82% | 17.00 | 20.38 | 776134 | 142539 | 49.98% |
| 2025-07-16 | 17.19 | 18.54 | 1.69 | 10.03% | 17.19 | 18.54 | 229003 | 40904 | 14.75% |
| 2025-07-15 | 15.62 | 16.85 | 1.53 | 9.99% | 15.62 | 16.85 | 361784 | 60292 | 23.30% |
| 2025-07-14 | 14.19 | 15.32 | 1.39 | 9.98% | 13.70 | 15.32 | 441234 | 64791 | 28.41% |
| 2025-07-11 | 13.93 | 13.93 | 1.27 | 10.03% | 13.93 | 13.93 | 94947 | 13226 | 6.11% |
| 2025-07-10 | 12.66 | 12.66 | -0.02 | -0.16% | 12.51 | 12.72 | 24689 | 3113 | 1.59% |
| 2025-07-09 | 12.76 | 12.68 | -0.02 | -0.16% | 12.60 | 12.84 | 27633 | 3510 | 1.78% |
| 2025-07-08 | 12.59 | 12.70 | 0.06 | 0.47% | 12.53 | 12.82 | 34242 | 4325 | 2.20% |
| 2025-07-07 | 12.45 | 12.64 | 0.13 | 1.04% | 12.37 | 12.64 | 28631 | 3582 | 1.84% |
| 2025-07-04 | 12.72 | 12.51 | -0.14 | -1.11% | 12.44 | 12.72 | 26469 | 3320 | 1.70% |
| 2025-07-03 | 12.64 | 12.65 | 0.07 | 0.56% | 12.51 | 12.69 | 28124 | 3550 | 1.81% |
| 2025-07-02 | 12.78 | 12.58 | -0.11 | -0.87% | 12.45 | 12.78 | 35015 | 4409 | 2.25% |
| 2025-07-01 | 12.54 | 12.69 | 0.14 | 1.12% | 12.39 | 12.79 | 48651 | 6127 | 3.13% |
| 2025-06-30 | 12.28 | 12.55 | 0.32 | 2.62% | 12.26 | 12.70 | 55053 | 6895 | 3.54% |
| 2025-06-27 | 12.12 | 12.23 | 0.17 | 1.41% | 11.98 | 12.24 | 26492 | 3220 | 1.71% |
| 2025-06-26 | 12.20 | 12.06 | -0.14 | -1.15% | 12.00 | 12.28 | 30695 | 3718 | 1.98% |
| 2025-06-25 | 12.10 | 12.20 | 0.12 | 0.99% | 12.00 | 12.22 | 42289 | 5135 | 2.72% |
| 2025-06-24 | 11.60 | 12.08 | 0.49 | 4.23% | 11.60 | 12.08 | 42166 | 5043 | 2.72% |
| 2025-06-23 | 11.41 | 11.59 | 0.18 | 1.58% | 11.27 | 11.62 | 33859 | 3897 | 2.18% |
| 2025-06-20 | 11.46 | 11.41 | -0.05 | -0.44% | 11.38 | 11.68 | 30836 | 3545 | 1.99% |
| 2025-06-19 | 11.65 | 11.46 | -0.28 | -2.39% | 11.42 | 11.82 | 29825 | 3454 | 1.92% |
| 2025-06-18 | 11.70 | 11.74 | -0.01 | -0.09% | 11.64 | 11.83 | 28500 | 3340 | 1.84% |
| 2025-06-17 | 11.84 | 11.75 | -0.07 | -0.59% | 11.67 | 11.97 | 27043 | 3182 | 1.74% |
| 2025-06-16 | 11.74 | 11.82 | 0.13 | 1.11% | 11.67 | 12.01 | 58526 | 6943 | 3.77% |
| 2025-06-13 | 11.95 | 11.69 | -0.32 | -2.66% | 11.67 | 12.05 | 38282 | 4512 | 2.46% |
| 2025-06-12 | 11.92 | 12.01 | 0.04 | 0.33% | 11.87 | 12.04 | 24863 | 2975 | 1.60% |
| 2025-06-11 | 11.88 | 11.97 | 0.09 | 0.76% | 11.88 | 12.06 | 34464 | 4129 | 2.22% |
| 2025-06-10 | 12.10 | 11.88 | -0.14 | -1.16% | 11.70 | 12.11 | 35737 | 4259 | 2.30% |
| 2025-06-09 | 11.93 | 12.02 | 0.10 | 0.84% | 11.92 | 12.08 | 30613 | 3669 | 1.97% |