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 | 16.05 | 16.85 | 0.80 | 4.98% | 16.05 | 17.25 | 620875 | 104213 | 22.14% |
| 2025-09-15 | 16.52 | 16.05 | -0.52 | -3.14% | 16.00 | 16.64 | 378142 | 61213 | 13.48% |
| 2025-09-12 | 16.93 | 16.57 | -0.03 | -0.18% | 16.51 | 17.62 | 525901 | 89431 | 18.75% |
| 2025-09-11 | 16.61 | 16.60 | -0.01 | -0.06% | 16.25 | 16.75 | 317384 | 52293 | 11.32% |
| 2025-09-10 | 16.92 | 16.61 | -0.31 | -1.83% | 16.53 | 17.05 | 370251 | 61995 | 13.20% |
| 2025-09-09 | 17.01 | 16.92 | 0.21 | 1.26% | 16.80 | 17.50 | 699236 | 119463 | 24.93% |
| 2025-09-08 | 16.06 | 16.71 | 0.93 | 5.89% | 15.73 | 16.81 | 552615 | 90727 | 19.70% |
| 2025-09-05 | 15.21 | 15.78 | 0.56 | 3.68% | 14.76 | 15.89 | 372491 | 57365 | 13.28% |
| 2025-09-04 | 15.95 | 15.22 | -0.89 | -5.52% | 15.00 | 16.39 | 444721 | 70254 | 15.86% |
| 2025-09-03 | 16.51 | 16.11 | -0.56 | -3.36% | 16.06 | 17.18 | 575087 | 95886 | 20.50% |
| 2025-09-02 | 16.88 | 16.67 | -0.25 | -1.48% | 15.88 | 17.06 | 579267 | 94849 | 20.65% |
| 2025-09-01 | 16.81 | 16.92 | -0.36 | -2.08% | 16.51 | 17.11 | 778992 | 131502 | 27.78% |
| 2025-08-29 | 15.74 | 17.28 | 1.57 | 9.99% | 15.61 | 17.28 | 594497 | 101794 | 21.19% |
| 2025-08-28 | 16.01 | 15.71 | -0.34 | -2.12% | 14.70 | 16.15 | 402492 | 62525 | 14.34% |
| 2025-08-27 | 16.16 | 16.05 | -0.16 | -0.99% | 16.01 | 16.64 | 424989 | 69608 | 15.15% |
| 2025-08-26 | 16.40 | 16.21 | -0.11 | -0.67% | 15.98 | 16.41 | 337324 | 54433 | 12.02% |
| 2025-08-25 | 15.75 | 16.32 | 0.62 | 3.95% | 15.68 | 16.38 | 463509 | 74584 | 16.52% |
| 2025-08-22 | 15.70 | 15.70 | 0.06 | 0.38% | 15.46 | 15.73 | 213473 | 33296 | 7.61% |
| 2025-08-21 | 15.82 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 258382 | 40702 | 9.21% |
| 2025-08-20 | 15.71 | 15.84 | -0.01 | -0.06% | 15.56 | 15.95 | 227709 | 35873 | 8.12% |
| 2025-08-19 | 15.56 | 15.85 | 0.27 | 1.73% | 15.39 | 15.96 | 385269 | 60632 | 13.73% |
| 2025-08-18 | 15.44 | 15.58 | 0.16 | 1.04% | 15.41 | 15.70 | 337591 | 52664 | 12.03% |
| 2025-08-15 | 15.00 | 15.42 | 0.34 | 2.25% | 14.98 | 15.46 | 284201 | 43361 | 10.13% |
| 2025-08-14 | 15.50 | 15.08 | -0.45 | -2.90% | 15.08 | 15.58 | 374402 | 57046 | 13.34% |
| 2025-08-13 | 15.29 | 15.53 | 0.26 | 1.70% | 15.22 | 15.62 | 291921 | 45197 | 10.40% |
| 2025-08-12 | 15.50 | 15.27 | -0.23 | -1.48% | 15.17 | 15.57 | 191445 | 29312 | 6.82% |
| 2025-08-11 | 15.15 | 15.50 | 0.42 | 2.79% | 15.10 | 15.60 | 301775 | 46558 | 10.75% |
| 2025-08-08 | 15.15 | 15.08 | -0.13 | -0.85% | 15.05 | 15.29 | 145520 | 22057 | 5.19% |
| 2025-08-07 | 15.65 | 15.21 | -0.47 | -3.00% | 15.20 | 15.65 | 285550 | 43675 | 10.18% |
| 2025-08-06 | 15.42 | 15.68 | 0.26 | 1.69% | 15.34 | 15.79 | 358549 | 56065 | 12.78% |
| 2025-08-05 | 15.45 | 15.42 | -0.03 | -0.19% | 15.32 | 15.60 | 217744 | 33521 | 7.76% |
| 2025-08-04 | 15.12 | 15.45 | 0.09 | 0.59% | 14.97 | 15.50 | 264839 | 40482 | 9.44% |
| 2025-08-01 | 14.89 | 15.36 | 0.35 | 2.33% | 14.80 | 15.46 | 360900 | 55054 | 12.86% |
| 2025-07-31 | 14.74 | 15.01 | 0.08 | 0.54% | 14.60 | 15.06 | 201243 | 29831 | 7.17% |
| 2025-07-30 | 15.19 | 14.93 | -0.31 | -2.03% | 14.90 | 15.49 | 244000 | 36957 | 8.70% |
| 2025-07-29 | 15.48 | 15.24 | -0.33 | -2.12% | 15.00 | 15.48 | 337655 | 51174 | 12.03% |
| 2025-07-28 | 15.44 | 15.57 | 0.02 | 0.13% | 15.20 | 15.57 | 233504 | 35865 | 8.32% |
| 2025-07-25 | 15.97 | 15.55 | -0.44 | -2.75% | 15.42 | 15.99 | 336838 | 52457 | 12.00% |
| 2025-07-24 | 15.82 | 15.99 | -0.09 | -0.56% | 15.65 | 16.01 | 342113 | 54216 | 12.19% |
| 2025-07-23 | 16.41 | 16.08 | 0.03 | 0.19% | 16.04 | 16.67 | 518109 | 84572 | 18.46% |
| 2025-07-22 | 16.67 | 16.05 | -0.66 | -3.95% | 15.96 | 16.67 | 536230 | 86614 | 19.11% |
| 2025-07-21 | 15.61 | 16.71 | 0.86 | 5.43% | 15.53 | 17.25 | 721291 | 118992 | 25.71% |
| 2025-07-18 | 16.60 | 15.85 | -0.75 | -4.52% | 15.71 | 16.60 | 538668 | 86418 | 19.20% |
| 2025-07-17 | 16.01 | 16.60 | 0.46 | 2.85% | 15.90 | 16.78 | 507334 | 82378 | 18.08% |
| 2025-07-16 | 16.01 | 16.14 | -0.07 | -0.43% | 15.71 | 16.39 | 406937 | 65219 | 14.50% |
| 2025-07-15 | 16.30 | 16.21 | -0.41 | -2.47% | 15.89 | 16.99 | 456326 | 74183 | 16.26% |
| 2025-07-14 | 17.48 | 16.62 | -0.43 | -2.52% | 16.60 | 17.51 | 582070 | 98568 | 20.74% |
| 2025-07-11 | 16.68 | 17.05 | 0.67 | 4.09% | 16.50 | 17.39 | 887582 | 151075 | 31.63% |
| 2025-07-10 | 16.28 | 16.38 | -0.18 | -1.09% | 15.91 | 16.63 | 644462 | 104656 | 22.97% |
| 2025-07-09 | 16.01 | 16.56 | 0.87 | 5.54% | 15.69 | 16.82 | 1095634 | 179947 | 39.05% |
| 2025-07-08 | 15.99 | 15.69 | -0.15 | -0.95% | 15.61 | 16.20 | 994264 | 157411 | 35.43% |
| 2025-07-07 | 14.41 | 15.84 | 1.44 | 10.00% | 14.38 | 15.84 | 661114 | 102017 | 23.56% |
| 2025-07-04 | 14.70 | 14.40 | -0.35 | -2.37% | 14.35 | 14.91 | 402230 | 58519 | 14.33% |
| 2025-07-03 | 15.24 | 14.75 | -0.92 | -5.87% | 14.66 | 15.25 | 589450 | 87593 | 21.01% |
| 2025-07-02 | 14.90 | 15.67 | 0.34 | 2.22% | 14.80 | 16.27 | 881121 | 136342 | 31.40% |
| 2025-07-01 | 15.46 | 15.33 | 0.52 | 3.51% | 15.26 | 16.29 | 1020241 | 160272 | 36.36% |
| 2025-06-30 | 14.47 | 14.81 | 0.28 | 1.93% | 14.42 | 15.06 | 450870 | 66769 | 16.07% |
| 2025-06-27 | 14.39 | 14.53 | 0.07 | 0.48% | 14.38 | 14.71 | 252963 | 36853 | 9.02% |
| 2025-06-26 | 14.37 | 14.46 | -0.07 | -0.48% | 14.29 | 14.75 | 329937 | 47954 | 11.76% |
| 2025-06-25 | 14.74 | 14.53 | -0.07 | -0.48% | 14.30 | 14.85 | 389273 | 56500 | 13.87% |
| 2025-06-24 | 14.56 | 14.60 | 0.16 | 1.11% | 14.43 | 14.83 | 395627 | 57722 | 14.10% |
| 2025-06-23 | 13.97 | 14.44 | 0.29 | 2.05% | 13.97 | 14.54 | 377216 | 54006 | 13.44% |
| 2025-06-20 | 14.46 | 14.15 | -0.31 | -2.14% | 14.13 | 14.69 | 481705 | 69019 | 17.17% |
| 2025-06-19 | 15.47 | 14.46 | -1.05 | -6.77% | 14.32 | 15.47 | 747040 | 109603 | 26.62% |
| 2025-06-18 | 16.90 | 15.51 | -1.30 | -7.73% | 15.51 | 16.90 | 838241 | 134412 | 29.87% |
| 2025-06-17 | 17.12 | 16.81 | -0.48 | -2.78% | 16.73 | 17.78 | 874852 | 150145 | 31.18% |
| 2025-06-16 | 16.50 | 17.29 | 0.47 | 2.79% | 16.10 | 17.89 | 998388 | 171197 | 35.58% |
| 2025-06-13 | 16.03 | 16.82 | 0.48 | 2.94% | 15.81 | 17.38 | 994271 | 165344 | 35.43% |
| 2025-06-12 | 16.10 | 16.35 | 0.43 | 2.70% | 15.82 | 16.54 | 774583 | 125930 | 27.60% |
| 2025-06-11 | 16.30 | 15.92 | -0.69 | -4.15% | 15.49 | 16.40 | 820906 | 130213 | 29.26% |
| 2025-06-10 | 17.05 | 16.61 | -0.77 | -4.43% | 16.55 | 17.35 | 836442 | 141323 | 29.81% |
| 2025-06-09 | 16.65 | 17.38 | 0.71 | 4.26% | 16.52 | 17.43 | 1018103 | 173300 | 36.28% |