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 | 17.25 | 18.49 | 1.24 | 7.19% | 17.06 | 18.65 | 134061 | 23972 | 8.93% |
| 2025-09-15 | 17.36 | 17.25 | -0.05 | -0.29% | 17.17 | 17.78 | 59493 | 10341 | 3.96% |
| 2025-09-12 | 17.48 | 17.30 | -0.17 | -0.97% | 17.25 | 17.67 | 47248 | 8213 | 3.15% |
| 2025-09-11 | 17.19 | 17.47 | 0.17 | 0.98% | 17.01 | 17.57 | 66668 | 11587 | 4.44% |
| 2025-09-10 | 17.17 | 17.30 | 0.24 | 1.41% | 17.00 | 17.46 | 56903 | 9787 | 3.79% |
| 2025-09-09 | 17.18 | 17.06 | -0.12 | -0.70% | 16.98 | 17.65 | 64601 | 11141 | 4.30% |
| 2025-09-08 | 17.01 | 17.18 | 0.09 | 0.53% | 16.91 | 17.29 | 50764 | 8691 | 3.38% |
| 2025-09-05 | 16.60 | 17.09 | 0.50 | 3.01% | 16.50 | 17.11 | 70474 | 11903 | 4.69% |
| 2025-09-04 | 16.84 | 16.59 | -0.26 | -1.54% | 16.28 | 17.14 | 74073 | 12402 | 4.93% |
| 2025-09-03 | 17.27 | 16.85 | -0.31 | -1.81% | 16.76 | 17.53 | 82228 | 14162 | 5.48% |
| 2025-09-02 | 17.80 | 17.16 | -0.29 | -1.66% | 16.73 | 17.80 | 90568 | 15439 | 6.03% |
| 2025-09-01 | 17.22 | 17.45 | 0.45 | 2.65% | 17.04 | 17.72 | 94170 | 16426 | 6.27% |
| 2025-08-29 | 17.05 | 17.00 | -0.05 | -0.29% | 16.75 | 17.16 | 86657 | 14676 | 5.77% |
| 2025-08-28 | 17.08 | 17.05 | 0.14 | 0.83% | 16.25 | 17.19 | 139414 | 23339 | 9.28% |
| 2025-08-27 | 17.36 | 16.91 | -0.55 | -3.15% | 16.88 | 17.79 | 147752 | 25723 | 9.84% |
| 2025-08-26 | 16.88 | 17.46 | 0.09 | 0.52% | 16.84 | 17.95 | 164924 | 28723 | 10.98% |
| 2025-08-25 | 16.79 | 17.37 | 0.65 | 3.89% | 16.69 | 17.78 | 191373 | 32926 | 12.74% |
| 2025-08-22 | 16.44 | 16.72 | 0.22 | 1.33% | 16.41 | 16.95 | 111782 | 18662 | 7.44% |
| 2025-08-21 | 16.61 | 16.50 | -0.11 | -0.66% | 16.38 | 16.90 | 106212 | 17624 | 7.07% |
| 2025-08-20 | 16.25 | 16.61 | 0.25 | 1.53% | 16.15 | 16.81 | 124712 | 20735 | 8.30% |
| 2025-08-19 | 16.13 | 16.36 | 0.20 | 1.24% | 16.00 | 16.43 | 117175 | 19097 | 7.80% |
| 2025-08-18 | 15.72 | 16.16 | 0.48 | 3.06% | 15.56 | 16.35 | 190137 | 30576 | 12.66% |
| 2025-08-15 | 16.50 | 15.68 | 0.18 | 1.16% | 15.48 | 16.59 | 181537 | 28556 | 12.09% |
| 2025-08-14 | 15.70 | 15.50 | -0.23 | -1.46% | 15.46 | 15.80 | 83335 | 12981 | 5.55% |
| 2025-08-13 | 15.40 | 15.73 | 0.29 | 1.88% | 15.35 | 15.77 | 116107 | 18086 | 7.73% |
| 2025-08-12 | 15.43 | 15.44 | 0.03 | 0.19% | 15.33 | 15.58 | 63005 | 9714 | 4.20% |
| 2025-08-11 | 15.14 | 15.41 | 0.31 | 2.05% | 15.13 | 15.53 | 84711 | 13011 | 5.64% |
| 2025-08-08 | 15.18 | 15.10 | -0.13 | -0.85% | 14.93 | 15.25 | 82026 | 12337 | 5.46% |
| 2025-08-07 | 15.00 | 15.23 | 0.25 | 1.67% | 15.00 | 15.77 | 133440 | 20449 | 8.89% |
| 2025-08-06 | 14.96 | 14.98 | 0.02 | 0.13% | 14.85 | 15.06 | 61128 | 9153 | 4.07% |
| 2025-08-05 | 14.73 | 14.96 | 0.25 | 1.70% | 14.73 | 14.97 | 82237 | 12258 | 5.48% |
| 2025-08-04 | 14.40 | 14.71 | 0.19 | 1.31% | 14.20 | 14.76 | 61312 | 8964 | 4.08% |
| 2025-08-01 | 14.36 | 14.52 | 0.08 | 0.55% | 14.36 | 14.57 | 45603 | 6612 | 3.04% |
| 2025-07-31 | 14.55 | 14.44 | -0.13 | -0.89% | 14.38 | 14.77 | 64052 | 9357 | 4.27% |
| 2025-07-30 | 14.58 | 14.57 | -0.06 | -0.41% | 14.46 | 14.85 | 59282 | 8689 | 3.95% |
| 2025-07-29 | 14.70 | 14.63 | -0.10 | -0.68% | 14.49 | 14.79 | 60963 | 8909 | 4.06% |
| 2025-07-28 | 14.66 | 14.73 | 0.10 | 0.68% | 14.57 | 14.80 | 64314 | 9465 | 4.28% |
| 2025-07-25 | 14.49 | 14.63 | 0.14 | 0.97% | 14.46 | 14.68 | 79104 | 11562 | 5.27% |
| 2025-07-24 | 14.40 | 14.49 | 0.27 | 1.90% | 14.36 | 14.60 | 66120 | 9588 | 4.40% |
| 2025-07-23 | 14.53 | 14.22 | -0.28 | -1.93% | 14.21 | 14.58 | 60928 | 8736 | 4.06% |
| 2025-07-22 | 14.48 | 14.50 | 0.02 | 0.14% | 14.25 | 14.58 | 72705 | 10486 | 4.84% |
| 2025-07-21 | 14.44 | 14.48 | 0.05 | 0.35% | 14.42 | 14.54 | 43317 | 6270 | 2.88% |
| 2025-07-18 | 14.63 | 14.43 | -0.18 | -1.23% | 14.37 | 14.68 | 59167 | 8574 | 3.94% |
| 2025-07-17 | 14.36 | 14.61 | 0.21 | 1.46% | 14.33 | 14.61 | 60698 | 8801 | 4.04% |
| 2025-07-16 | 14.42 | 14.40 | 0.03 | 0.21% | 14.33 | 14.51 | 53705 | 7738 | 3.58% |
| 2025-07-15 | 14.61 | 14.37 | -0.16 | -1.10% | 14.14 | 14.67 | 88794 | 12718 | 5.91% |
| 2025-07-14 | 14.61 | 14.53 | -0.09 | -0.62% | 14.46 | 14.75 | 53372 | 7753 | 3.55% |
| 2025-07-11 | 14.64 | 14.62 | -0.02 | -0.14% | 14.43 | 14.72 | 74457 | 10846 | 4.96% |
| 2025-07-10 | 14.79 | 14.64 | -0.20 | -1.35% | 14.60 | 14.90 | 76094 | 11189 | 5.07% |
| 2025-07-09 | 15.02 | 14.84 | -0.24 | -1.59% | 14.77 | 15.14 | 93238 | 13924 | 6.21% |
| 2025-07-08 | 15.00 | 15.08 | 0.18 | 1.21% | 14.85 | 15.13 | 89578 | 13488 | 5.97% |
| 2025-07-07 | 14.70 | 14.90 | 0.14 | 0.95% | 14.55 | 15.28 | 102523 | 15296 | 6.83% |
| 2025-07-04 | 15.18 | 14.76 | -0.55 | -3.59% | 14.75 | 15.22 | 116916 | 17428 | 7.79% |
| 2025-07-03 | 14.93 | 15.31 | 0.44 | 2.96% | 14.87 | 15.32 | 125972 | 19132 | 8.39% |
| 2025-07-02 | 15.10 | 14.87 | -0.28 | -1.85% | 14.71 | 15.16 | 86801 | 12890 | 5.78% |
| 2025-07-01 | 15.30 | 15.15 | -0.21 | -1.37% | 14.86 | 15.35 | 100535 | 15193 | 6.69% |
| 2025-06-30 | 15.24 | 15.36 | 0.12 | 0.79% | 15.24 | 15.52 | 97588 | 14983 | 6.50% |
| 2025-06-27 | 15.58 | 15.24 | -0.07 | -0.46% | 15.06 | 15.58 | 120666 | 18376 | 8.04% |
| 2025-06-26 | 15.59 | 15.31 | -0.23 | -1.48% | 15.27 | 15.64 | 138944 | 21435 | 9.25% |
| 2025-06-25 | 15.26 | 15.54 | 0.23 | 1.50% | 15.20 | 15.60 | 175407 | 27064 | 11.68% |
| 2025-06-24 | 15.07 | 15.31 | 0.30 | 2.00% | 15.06 | 15.35 | 135081 | 20560 | 9.00% |
| 2025-06-23 | 14.20 | 15.01 | 0.54 | 3.73% | 14.20 | 15.06 | 133380 | 19717 | 8.88% |
| 2025-06-20 | 14.85 | 14.47 | -0.38 | -2.56% | 14.43 | 15.19 | 138230 | 20294 | 9.21% |
| 2025-06-19 | 15.03 | 14.85 | -0.43 | -2.81% | 14.82 | 15.39 | 176093 | 26588 | 11.73% |
| 2025-06-18 | 14.70 | 15.28 | 0.32 | 2.14% | 14.65 | 15.69 | 266733 | 40650 | 17.76% |
| 2025-06-17 | 14.80 | 14.96 | 0.44 | 3.03% | 14.56 | 15.55 | 239584 | 36038 | 15.95% |
| 2025-06-16 | 14.06 | 14.52 | 0.28 | 1.97% | 14.00 | 14.97 | 186453 | 27219 | 12.42% |
| 2025-06-13 | 14.81 | 14.24 | -1.08 | -7.05% | 14.24 | 15.30 | 292878 | 43084 | 19.50% |
| 2025-06-12 | 15.40 | 15.32 | 0.42 | 2.82% | 15.31 | 16.39 | 390743 | 61893 | 26.02% |
| 2025-06-11 | 15.28 | 14.90 | -0.23 | -1.52% | 14.80 | 15.41 | 185125 | 27776 | 12.33% |
| 2025-06-10 | 15.58 | 15.13 | -0.38 | -2.45% | 14.80 | 15.90 | 250093 | 38590 | 16.65% |
| 2025-06-09 | 15.29 | 15.51 | 0.25 | 1.64% | 15.05 | 15.55 | 191446 | 29331 | 12.75% |