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 | 15.70 | 15.81 | 0.06 | 0.38% | 15.62 | 15.94 | 33759 | 5335 | 0.83% |
| 2025-09-15 | 16.06 | 15.75 | -0.41 | -2.54% | 15.72 | 16.15 | 45093 | 7131 | 1.11% |
| 2025-09-12 | 16.40 | 16.16 | -0.16 | -0.98% | 16.08 | 16.57 | 46753 | 7613 | 1.15% |
| 2025-09-11 | 16.21 | 16.32 | 0.11 | 0.68% | 15.93 | 16.39 | 41327 | 6691 | 1.02% |
| 2025-09-10 | 16.10 | 16.21 | -0.03 | -0.18% | 16.06 | 16.34 | 33398 | 5402 | 0.82% |
| 2025-09-09 | 16.50 | 16.24 | -0.11 | -0.67% | 16.12 | 16.78 | 49269 | 8092 | 1.22% |
| 2025-09-08 | 15.91 | 16.35 | 0.44 | 2.77% | 15.91 | 16.57 | 54451 | 8890 | 1.34% |
| 2025-09-05 | 15.65 | 15.91 | 0.33 | 2.12% | 15.32 | 15.94 | 41838 | 6571 | 1.03% |
| 2025-09-04 | 15.77 | 15.58 | -0.23 | -1.45% | 15.20 | 15.94 | 40698 | 6365 | 1.00% |
| 2025-09-03 | 16.00 | 15.81 | -0.27 | -1.68% | 15.75 | 16.20 | 42217 | 6721 | 1.04% |
| 2025-09-02 | 17.10 | 16.08 | -0.87 | -5.13% | 16.02 | 17.34 | 87448 | 14359 | 2.16% |
| 2025-09-01 | 16.71 | 16.95 | 0.52 | 3.16% | 16.29 | 17.20 | 104789 | 17686 | 2.59% |
| 2025-08-29 | 16.70 | 16.43 | -0.16 | -0.96% | 16.33 | 16.75 | 47534 | 7821 | 1.17% |
| 2025-08-28 | 16.68 | 16.59 | -0.18 | -1.07% | 16.02 | 16.75 | 88817 | 14594 | 2.19% |
| 2025-08-27 | 17.78 | 16.77 | -0.68 | -3.90% | 16.76 | 17.87 | 110769 | 19052 | 2.74% |
| 2025-08-26 | 18.03 | 17.45 | -0.65 | -3.59% | 17.40 | 18.03 | 112299 | 19738 | 2.77% |
| 2025-08-25 | 18.07 | 18.10 | -0.35 | -1.90% | 17.90 | 18.37 | 160172 | 29010 | 3.95% |
| 2025-08-22 | 18.85 | 18.45 | -0.55 | -2.89% | 18.25 | 19.68 | 257674 | 48313 | 6.36% |
| 2025-08-21 | 17.71 | 19.00 | 1.73 | 10.02% | 17.71 | 19.00 | 107942 | 20227 | 2.67% |
| 2025-08-20 | 17.90 | 17.27 | -1.43 | -7.65% | 17.00 | 17.99 | 160161 | 27875 | 3.95% |
| 2025-08-19 | 17.50 | 18.70 | 0.68 | 3.77% | 17.45 | 19.20 | 262459 | 47620 | 6.48% |
| 2025-08-18 | 19.13 | 18.02 | -0.38 | -2.07% | 17.90 | 19.88 | 353234 | 66948 | 8.72% |
| 2025-08-15 | 17.79 | 18.40 | 1.67 | 9.98% | 17.00 | 18.40 | 188516 | 33535 | 4.65% |
| 2025-08-14 | 15.15 | 16.73 | 1.52 | 9.99% | 15.15 | 16.73 | 134204 | 21733 | 3.31% |
| 2025-08-13 | 15.41 | 15.21 | -0.19 | -1.23% | 15.14 | 15.43 | 53055 | 8080 | 1.31% |
| 2025-08-12 | 15.27 | 15.40 | 0.03 | 0.20% | 15.17 | 15.44 | 51923 | 7936 | 1.28% |
| 2025-08-11 | 15.20 | 15.37 | 0.27 | 1.79% | 14.93 | 15.45 | 57858 | 8821 | 1.43% |
| 2025-08-08 | 15.03 | 15.10 | 0.01 | 0.07% | 15.01 | 15.47 | 46609 | 7073 | 1.15% |
| 2025-08-07 | 15.29 | 15.09 | -0.17 | -1.11% | 15.05 | 15.32 | 45649 | 6901 | 1.13% |
| 2025-08-06 | 15.48 | 15.26 | -0.11 | -0.72% | 15.22 | 15.48 | 39990 | 6126 | 0.99% |
| 2025-08-05 | 15.48 | 15.37 | -0.01 | -0.07% | 15.20 | 15.50 | 53143 | 8147 | 1.31% |
| 2025-08-04 | 15.20 | 15.38 | -0.05 | -0.32% | 15.08 | 15.42 | 52589 | 8020 | 1.30% |
| 2025-08-01 | 16.00 | 15.43 | -0.67 | -4.16% | 15.36 | 16.00 | 82006 | 12724 | 2.02% |
| 2025-07-31 | 15.85 | 16.10 | 0.09 | 0.56% | 15.72 | 16.22 | 63545 | 10210 | 1.57% |
| 2025-07-30 | 16.88 | 16.01 | -0.87 | -5.15% | 15.70 | 17.13 | 118492 | 19253 | 2.93% |
| 2025-07-29 | 17.00 | 16.88 | -0.21 | -1.23% | 16.50 | 17.36 | 132345 | 22215 | 3.27% |
| 2025-07-28 | 16.49 | 17.09 | 0.53 | 3.20% | 16.40 | 17.15 | 148297 | 24946 | 3.66% |
| 2025-07-25 | 16.84 | 16.56 | -0.27 | -1.60% | 16.20 | 17.30 | 160759 | 26809 | 3.97% |
| 2025-07-24 | 16.70 | 16.83 | -0.27 | -1.58% | 16.46 | 17.02 | 141610 | 23655 | 3.50% |
| 2025-07-23 | 16.65 | 17.10 | 0.45 | 2.70% | 16.35 | 17.37 | 208656 | 35319 | 5.15% |
| 2025-07-22 | 17.57 | 16.65 | -1.85 | -10.00% | 16.65 | 17.90 | 290349 | 49305 | 7.17% |
| 2025-07-21 | 17.62 | 18.50 | 0.98 | 5.59% | 17.62 | 19.00 | 298628 | 54821 | 7.37% |
| 2025-07-18 | 18.02 | 17.52 | -0.69 | -3.79% | 17.39 | 18.65 | 264151 | 47192 | 6.52% |
| 2025-07-17 | 18.99 | 18.21 | -1.12 | -5.79% | 18.12 | 20.61 | 426412 | 82373 | 10.53% |
| 2025-07-16 | 18.21 | 19.33 | 1.76 | 10.02% | 17.76 | 19.33 | 309210 | 57076 | 7.63% |
| 2025-07-15 | 16.05 | 17.57 | 1.60 | 10.02% | 15.63 | 17.57 | 218896 | 36612 | 5.40% |
| 2025-07-14 | 16.00 | 15.97 | -0.75 | -4.49% | 15.85 | 16.49 | 236726 | 37935 | 5.85% |
| 2025-07-11 | 17.90 | 16.72 | -1.86 | -10.01% | 16.72 | 18.08 | 381034 | 65141 | 9.41% |
| 2025-07-10 | 18.69 | 18.58 | 1.28 | 7.40% | 17.45 | 19.03 | 480572 | 89409 | 11.87% |
| 2025-07-09 | 17.00 | 17.30 | 1.57 | 9.98% | 16.77 | 17.30 | 110085 | 18884 | 2.72% |
| 2025-07-08 | 14.80 | 15.73 | 1.43 | 10.00% | 14.43 | 15.73 | 152640 | 23073 | 3.77% |
| 2025-07-07 | 12.82 | 14.30 | 1.30 | 10.00% | 12.72 | 14.30 | 186883 | 25554 | 4.61% |
| 2025-07-04 | 12.84 | 13.00 | 0.43 | 3.42% | 12.61 | 13.38 | 144133 | 18735 | 3.56% |
| 2025-07-03 | 13.26 | 12.57 | -0.82 | -6.12% | 12.57 | 13.26 | 158869 | 20277 | 3.92% |
| 2025-07-02 | 13.03 | 13.39 | -0.37 | -2.69% | 12.64 | 14.00 | 223902 | 29462 | 5.53% |
| 2025-07-01 | 15.90 | 13.76 | -1.30 | -8.63% | 13.55 | 15.95 | 312478 | 45123 | 7.72% |
| 2025-06-30 | 14.30 | 15.06 | 0.86 | 6.06% | 13.60 | 15.34 | 289539 | 42033 | 7.15% |
| 2025-06-27 | 13.30 | 14.20 | 1.18 | 9.06% | 13.07 | 14.32 | 297021 | 40922 | 7.33% |
| 2025-06-26 | 12.21 | 13.02 | 0.59 | 4.75% | 11.91 | 13.02 | 252138 | 31655 | 6.23% |
| 2025-06-25 | 11.50 | 12.43 | 0.50 | 4.19% | 11.50 | 12.48 | 207968 | 25260 | 5.14% |
| 2025-06-24 | 11.86 | 11.93 | -0.31 | -2.53% | 11.69 | 12.23 | 189474 | 22664 | 4.68% |
| 2025-06-23 | 11.66 | 12.24 | -0.12 | -0.97% | 11.49 | 12.87 | 249008 | 29761 | 6.15% |
| 2025-06-20 | 12.68 | 12.36 | -1.37 | -9.98% | 12.36 | 13.00 | 198437 | 24868 | 4.90% |
| 2025-06-19 | 14.90 | 13.73 | -1.53 | -10.03% | 13.73 | 15.00 | 256516 | 36451 | 6.33% |
| 2025-06-18 | 13.88 | 15.75 | 0.33 | 2.14% | 13.88 | 16.49 | 374484 | 56638 | 9.25% |
| 2025-06-17 | 15.55 | 15.42 | 0.06 | 0.39% | 14.49 | 16.82 | 447439 | 70156 | 11.05% |
| 2025-06-16 | 13.81 | 15.36 | 1.40 | 10.03% | 13.70 | 15.36 | 392436 | 56719 | 9.69% |
| 2025-06-13 | 12.90 | 13.96 | 1.27 | 10.01% | 12.22 | 13.96 | 414942 | 55051 | 10.25% |
| 2025-06-12 | 12.31 | 12.69 | -0.70 | -5.23% | 12.08 | 13.32 | 326866 | 40755 | 8.07% |
| 2025-06-11 | 14.14 | 13.39 | -1.49 | -10.01% | 13.39 | 14.43 | 330430 | 45378 | 8.16% |
| 2025-06-10 | 13.44 | 14.88 | 1.31 | 9.65% | 12.63 | 14.93 | 430735 | 61151 | 10.64% |
| 2025-06-09 | 13.44 | 13.57 | 1.23 | 9.97% | 13.14 | 13.57 | 79481 | 10730 | 1.96% |