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 | 16.46 | 16.69 | 0.14 | 0.85% | 16.36 | 16.72 | 123649 | 20492 | 3.71% |
| 2025-09-15 | 16.88 | 16.55 | -0.34 | -2.01% | 16.38 | 16.88 | 131746 | 21771 | 3.95% |
| 2025-09-12 | 17.05 | 16.89 | -0.37 | -2.14% | 16.88 | 17.25 | 205093 | 34982 | 6.15% |
| 2025-09-11 | 16.41 | 17.26 | 0.86 | 5.24% | 16.33 | 17.53 | 300624 | 51079 | 9.02% |
| 2025-09-10 | 16.03 | 16.40 | 0.37 | 2.31% | 16.03 | 16.59 | 192849 | 31640 | 5.78% |
| 2025-09-09 | 16.68 | 16.03 | -0.52 | -3.14% | 16.01 | 16.86 | 192554 | 31468 | 5.78% |
| 2025-09-08 | 16.23 | 16.55 | 0.32 | 1.97% | 16.02 | 16.88 | 243895 | 39971 | 7.32% |
| 2025-09-05 | 15.99 | 16.23 | 0.40 | 2.53% | 15.76 | 16.28 | 153762 | 24670 | 4.61% |
| 2025-09-04 | 16.56 | 15.83 | -0.73 | -4.41% | 15.46 | 16.95 | 247461 | 40002 | 7.42% |
| 2025-09-03 | 16.99 | 16.56 | -0.33 | -1.95% | 16.53 | 17.08 | 209990 | 35215 | 6.30% |
| 2025-09-02 | 18.14 | 16.89 | -1.27 | -6.99% | 16.73 | 18.24 | 435205 | 74858 | 13.05% |
| 2025-09-01 | 18.02 | 18.16 | -0.11 | -0.60% | 17.85 | 18.45 | 424847 | 76891 | 12.74% |
| 2025-08-29 | 18.05 | 18.27 | -0.58 | -3.08% | 17.43 | 18.60 | 713879 | 129510 | 22.75% |
| 2025-08-28 | 19.23 | 18.85 | 1.12 | 6.32% | 18.60 | 19.50 | 973030 | 187333 | 31.01% |
| 2025-08-27 | 18.36 | 17.73 | -0.80 | -4.32% | 17.60 | 18.62 | 314154 | 57246 | 10.01% |
| 2025-08-26 | 18.79 | 18.53 | -0.27 | -1.44% | 18.35 | 18.86 | 418583 | 77698 | 13.34% |
| 2025-08-25 | 18.15 | 18.80 | 0.64 | 3.52% | 17.95 | 19.00 | 618178 | 114106 | 19.70% |
| 2025-08-22 | 18.50 | 18.16 | -0.09 | -0.49% | 17.90 | 18.56 | 364094 | 66036 | 11.60% |
| 2025-08-21 | 19.04 | 18.25 | -1.04 | -5.39% | 18.18 | 19.13 | 751973 | 138928 | 23.96% |
| 2025-08-20 | 18.30 | 19.29 | 1.75 | 9.98% | 18.02 | 19.29 | 852720 | 161435 | 27.17% |
| 2025-08-19 | 17.20 | 17.54 | 0.37 | 2.15% | 16.95 | 17.85 | 340008 | 59464 | 10.83% |
| 2025-08-18 | 17.20 | 17.17 | -0.10 | -0.58% | 17.08 | 17.46 | 315616 | 54471 | 10.06% |
| 2025-08-15 | 17.14 | 17.27 | 0.14 | 0.82% | 17.06 | 17.72 | 287992 | 49953 | 9.18% |
| 2025-08-14 | 17.85 | 17.13 | -0.72 | -4.03% | 17.09 | 17.95 | 307683 | 53300 | 9.80% |
| 2025-08-13 | 17.61 | 17.85 | 0.12 | 0.68% | 17.34 | 18.22 | 383757 | 67971 | 12.23% |
| 2025-08-12 | 18.00 | 17.73 | -0.51 | -2.80% | 17.62 | 18.25 | 380064 | 67918 | 12.11% |
| 2025-08-11 | 18.02 | 18.24 | 0.34 | 1.90% | 17.95 | 18.56 | 704096 | 128106 | 22.44% |
| 2025-08-08 | 17.14 | 17.90 | 0.84 | 4.92% | 17.06 | 18.77 | 941914 | 171339 | 30.02% |
| 2025-08-07 | 16.88 | 17.06 | 0.59 | 3.58% | 16.64 | 17.67 | 441347 | 75691 | 14.06% |
| 2025-08-06 | 16.46 | 16.47 | 0.07 | 0.43% | 16.28 | 16.56 | 146096 | 24020 | 4.66% |
| 2025-08-05 | 16.16 | 16.40 | 0.28 | 1.74% | 16.13 | 16.47 | 180565 | 29465 | 5.75% |
| 2025-08-04 | 15.97 | 16.12 | 0.15 | 0.94% | 15.82 | 16.18 | 106195 | 17038 | 3.38% |
| 2025-08-01 | 15.88 | 15.97 | 0.05 | 0.31% | 15.81 | 16.18 | 137156 | 21934 | 4.37% |
| 2025-07-31 | 16.05 | 15.92 | -0.20 | -1.24% | 15.87 | 16.58 | 244337 | 39656 | 7.79% |
| 2025-07-30 | 16.41 | 16.12 | -0.13 | -0.80% | 15.89 | 16.43 | 162831 | 26166 | 5.19% |
| 2025-07-29 | 16.10 | 16.25 | 0.05 | 0.31% | 15.92 | 16.26 | 143445 | 23083 | 4.57% |
| 2025-07-28 | 15.75 | 16.20 | 0.45 | 2.86% | 15.70 | 16.25 | 230601 | 36984 | 7.35% |
| 2025-07-25 | 15.72 | 15.75 | 0.05 | 0.32% | 15.59 | 15.90 | 115022 | 18108 | 3.67% |
| 2025-07-24 | 15.67 | 15.70 | 0.04 | 0.26% | 15.55 | 15.75 | 135302 | 21147 | 4.31% |
| 2025-07-23 | 15.67 | 15.66 | -0.08 | -0.51% | 15.51 | 15.76 | 95374 | 14918 | 3.04% |
| 2025-07-22 | 15.78 | 15.74 | -0.11 | -0.69% | 15.61 | 16.06 | 151585 | 23919 | 4.83% |
| 2025-07-21 | 15.97 | 15.85 | -0.13 | -0.81% | 15.67 | 15.97 | 174551 | 27559 | 5.56% |
| 2025-07-18 | 16.00 | 15.98 | 0.08 | 0.50% | 15.77 | 16.26 | 249017 | 39915 | 7.94% |
| 2025-07-17 | 15.50 | 15.90 | 0.31 | 1.99% | 15.50 | 16.02 | 246530 | 39118 | 7.86% |
| 2025-07-16 | 15.50 | 15.59 | -0.05 | -0.32% | 15.50 | 15.85 | 193508 | 30297 | 6.17% |
| 2025-07-15 | 15.23 | 15.64 | 0.39 | 2.56% | 15.23 | 15.99 | 337946 | 53039 | 10.77% |
| 2025-07-14 | 15.17 | 15.25 | 0.01 | 0.07% | 15.07 | 15.28 | 92422 | 14049 | 2.95% |
| 2025-07-11 | 15.40 | 15.24 | -0.21 | -1.36% | 15.20 | 15.50 | 121385 | 18572 | 3.87% |
| 2025-07-10 | 15.89 | 15.45 | -0.08 | -0.52% | 15.38 | 15.96 | 224104 | 34934 | 7.14% |
| 2025-07-09 | 14.78 | 15.53 | 0.71 | 4.79% | 14.75 | 15.77 | 351699 | 54140 | 11.21% |
| 2025-07-08 | 14.51 | 14.82 | -0.11 | -0.74% | 14.01 | 14.98 | 302260 | 43974 | 9.63% |
| 2025-07-07 | 15.08 | 14.93 | -0.16 | -1.06% | 14.77 | 15.08 | 79354 | 11835 | 2.53% |
| 2025-07-04 | 15.30 | 15.09 | -0.31 | -2.01% | 15.05 | 15.62 | 97729 | 14910 | 3.11% |
| 2025-07-03 | 15.08 | 15.40 | 0.22 | 1.45% | 15.08 | 15.55 | 116237 | 17903 | 3.70% |
| 2025-07-02 | 15.36 | 15.18 | -0.20 | -1.30% | 15.04 | 15.36 | 89712 | 13578 | 2.86% |
| 2025-07-01 | 15.48 | 15.38 | -0.11 | -0.71% | 15.23 | 15.48 | 101506 | 15588 | 3.23% |
| 2025-06-30 | 15.40 | 15.49 | 0.08 | 0.52% | 15.36 | 15.62 | 143926 | 22287 | 4.59% |
| 2025-06-27 | 15.39 | 15.41 | 0.16 | 1.05% | 15.19 | 15.60 | 253570 | 39171 | 8.08% |
| 2025-06-26 | 15.08 | 15.25 | 0.09 | 0.59% | 15.00 | 15.38 | 174993 | 26634 | 5.58% |
| 2025-06-25 | 15.14 | 15.16 | 0.18 | 1.20% | 15.00 | 15.47 | 159274 | 24076 | 5.08% |
| 2025-06-24 | 14.53 | 14.98 | 0.48 | 3.31% | 14.51 | 15.05 | 157658 | 23431 | 5.02% |
| 2025-06-23 | 14.20 | 14.50 | -0.09 | -0.62% | 13.98 | 14.54 | 148998 | 21301 | 4.75% |
| 2025-06-20 | 14.27 | 14.59 | 0.31 | 2.17% | 13.88 | 15.10 | 249244 | 36288 | 7.94% |
| 2025-06-19 | 14.52 | 14.28 | -0.29 | -1.99% | 14.22 | 14.73 | 73342 | 10576 | 2.34% |
| 2025-06-18 | 14.47 | 14.57 | 0.03 | 0.21% | 14.38 | 14.59 | 52980 | 7681 | 1.69% |
| 2025-06-17 | 14.66 | 14.54 | -0.09 | -0.62% | 14.45 | 14.75 | 59328 | 8619 | 1.89% |
| 2025-06-16 | 14.30 | 14.63 | 0.26 | 1.81% | 14.28 | 14.80 | 88281 | 12949 | 2.81% |
| 2025-06-13 | 14.72 | 14.37 | -0.49 | -3.30% | 14.33 | 14.83 | 103191 | 14986 | 3.29% |
| 2025-06-12 | 14.51 | 14.86 | 0.24 | 1.64% | 14.50 | 15.10 | 148280 | 22100 | 4.73% |
| 2025-06-11 | 14.65 | 14.62 | -0.03 | -0.20% | 14.53 | 14.75 | 62370 | 9138 | 1.99% |
| 2025-06-10 | 14.88 | 14.65 | -0.23 | -1.55% | 14.50 | 14.99 | 101597 | 14953 | 3.24% |
| 2025-06-09 | 14.69 | 14.88 | 0.18 | 1.22% | 14.61 | 14.97 | 93529 | 13856 | 2.98% |