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 | 16.45 | 16.57 | 0.12 | 0.73% | 16.38 | 16.58 | 84643 | 13947 | 1.93% |
| 2025-09-15 | 16.75 | 16.45 | -0.31 | -1.85% | 16.43 | 16.83 | 129053 | 21343 | 2.94% |
| 2025-09-12 | 17.08 | 16.76 | -0.25 | -1.47% | 16.74 | 17.21 | 173435 | 29377 | 3.96% |
| 2025-09-11 | 17.06 | 17.01 | -0.22 | -1.28% | 16.68 | 17.15 | 210177 | 35527 | 4.79% |
| 2025-09-10 | 16.72 | 17.23 | 0.10 | 0.58% | 16.57 | 17.47 | 293133 | 49695 | 6.69% |
| 2025-09-09 | 16.42 | 17.13 | 0.63 | 3.82% | 16.18 | 17.57 | 313004 | 52990 | 7.14% |
| 2025-09-08 | 16.26 | 16.50 | 0.30 | 1.85% | 16.08 | 16.54 | 103157 | 16776 | 2.35% |
| 2025-09-05 | 16.05 | 16.20 | 0.19 | 1.19% | 15.86 | 16.30 | 95321 | 15325 | 2.17% |
| 2025-09-04 | 16.40 | 16.01 | -0.39 | -2.38% | 15.79 | 16.54 | 109189 | 17702 | 2.49% |
| 2025-09-03 | 16.91 | 16.40 | -0.38 | -2.26% | 16.34 | 16.92 | 100581 | 16677 | 2.29% |
| 2025-09-02 | 17.29 | 16.78 | -0.57 | -3.29% | 16.66 | 17.37 | 126722 | 21357 | 2.89% |
| 2025-09-01 | 17.43 | 17.35 | -0.05 | -0.29% | 17.10 | 17.78 | 136372 | 23772 | 3.11% |
| 2025-08-29 | 17.60 | 17.40 | -0.20 | -1.14% | 17.26 | 17.67 | 142477 | 24824 | 3.25% |
| 2025-08-28 | 17.24 | 17.60 | 0.36 | 2.09% | 17.01 | 17.68 | 194755 | 33874 | 4.44% |
| 2025-08-27 | 18.08 | 17.24 | -0.73 | -4.06% | 17.23 | 18.10 | 234494 | 41684 | 5.35% |
| 2025-08-26 | 17.69 | 17.97 | 0.29 | 1.64% | 17.59 | 18.18 | 248846 | 44629 | 5.68% |
| 2025-08-25 | 17.38 | 17.68 | 0.38 | 2.20% | 17.22 | 17.76 | 234906 | 41179 | 5.36% |
| 2025-08-22 | 17.07 | 17.30 | 0.21 | 1.23% | 16.96 | 17.30 | 195240 | 33566 | 4.45% |
| 2025-08-21 | 16.94 | 17.09 | 0.22 | 1.30% | 16.83 | 17.28 | 195641 | 33376 | 4.46% |
| 2025-08-20 | 16.83 | 16.87 | 0.03 | 0.18% | 16.51 | 16.88 | 120641 | 20165 | 2.75% |
| 2025-08-19 | 16.85 | 16.84 | 0.00 | 0.00% | 16.68 | 16.94 | 149690 | 25193 | 3.41% |
| 2025-08-18 | 16.62 | 16.84 | 0.38 | 2.31% | 16.50 | 16.96 | 178614 | 29899 | 4.07% |
| 2025-08-15 | 16.19 | 16.46 | 0.19 | 1.17% | 16.19 | 16.48 | 98993 | 16229 | 2.26% |
| 2025-08-14 | 16.55 | 16.27 | -0.30 | -1.81% | 16.24 | 16.64 | 118660 | 19512 | 2.71% |
| 2025-08-13 | 16.63 | 16.57 | 0.22 | 1.35% | 16.51 | 16.78 | 168060 | 27958 | 3.83% |
| 2025-08-12 | 16.49 | 16.35 | -0.22 | -1.33% | 16.27 | 16.54 | 97034 | 15886 | 2.21% |
| 2025-08-11 | 16.44 | 16.57 | 0.18 | 1.10% | 16.35 | 16.67 | 121048 | 20020 | 2.76% |
| 2025-08-08 | 16.43 | 16.39 | -0.12 | -0.73% | 16.26 | 16.58 | 125130 | 20499 | 2.85% |
| 2025-08-07 | 16.61 | 16.51 | -0.14 | -0.84% | 16.40 | 16.70 | 116532 | 19274 | 2.66% |
| 2025-08-06 | 16.64 | 16.65 | 0.03 | 0.18% | 16.54 | 16.71 | 110341 | 18339 | 2.52% |
| 2025-08-05 | 16.67 | 16.62 | -0.08 | -0.48% | 16.49 | 16.74 | 114199 | 18940 | 2.60% |
| 2025-08-04 | 16.34 | 16.70 | 0.27 | 1.64% | 16.23 | 16.72 | 133858 | 22174 | 3.05% |
| 2025-08-01 | 16.26 | 16.43 | 0.17 | 1.05% | 16.10 | 16.48 | 132024 | 21549 | 3.01% |
| 2025-07-31 | 16.38 | 16.26 | -0.25 | -1.51% | 16.21 | 16.63 | 145905 | 23979 | 3.33% |
| 2025-07-30 | 16.47 | 16.51 | 0.00 | 0.00% | 16.30 | 16.74 | 176063 | 29076 | 4.02% |
| 2025-07-29 | 16.50 | 16.51 | -0.24 | -1.43% | 16.28 | 16.67 | 222215 | 36520 | 5.07% |
| 2025-07-28 | 16.67 | 16.75 | 0.09 | 0.54% | 16.38 | 17.36 | 263770 | 44034 | 6.02% |
| 2025-07-25 | 17.22 | 16.66 | -0.60 | -3.48% | 16.62 | 17.26 | 334224 | 56182 | 7.62% |
| 2025-07-24 | 17.04 | 17.26 | -0.16 | -0.92% | 17.04 | 17.87 | 470032 | 81496 | 10.72% |
| 2025-07-23 | 18.97 | 17.42 | 1.18 | 7.27% | 17.28 | 18.97 | 725351 | 131264 | 16.54% |
| 2025-07-22 | 16.11 | 16.24 | -0.01 | -0.06% | 16.05 | 16.74 | 260381 | 42474 | 5.94% |
| 2025-07-21 | 15.39 | 16.25 | 0.81 | 5.25% | 15.29 | 16.61 | 345178 | 55542 | 7.87% |
| 2025-07-18 | 15.29 | 15.44 | 0.27 | 1.78% | 15.23 | 15.62 | 182817 | 28297 | 4.17% |
| 2025-07-17 | 15.01 | 15.17 | 0.17 | 1.13% | 14.95 | 15.20 | 77280 | 11679 | 1.76% |
| 2025-07-16 | 15.09 | 15.00 | -0.12 | -0.79% | 14.95 | 15.24 | 69789 | 10532 | 1.59% |
| 2025-07-15 | 15.06 | 15.12 | 0.04 | 0.27% | 14.75 | 15.18 | 87822 | 13125 | 2.00% |
| 2025-07-14 | 15.01 | 15.08 | 0.01 | 0.07% | 14.88 | 15.20 | 77724 | 11684 | 1.77% |
| 2025-07-11 | 14.87 | 15.07 | 0.25 | 1.69% | 14.75 | 15.18 | 100886 | 15169 | 2.30% |
| 2025-07-10 | 14.70 | 14.82 | 0.06 | 0.41% | 14.57 | 14.90 | 83075 | 12256 | 1.89% |
| 2025-07-09 | 15.00 | 14.76 | -0.34 | -2.25% | 14.70 | 15.00 | 116167 | 17217 | 2.65% |
| 2025-07-08 | 14.96 | 15.10 | 0.14 | 0.94% | 14.92 | 15.12 | 63592 | 9580 | 1.45% |
| 2025-07-07 | 14.87 | 14.96 | 0.07 | 0.47% | 14.82 | 15.06 | 43411 | 6491 | 0.99% |
| 2025-07-04 | 15.00 | 14.89 | -0.13 | -0.87% | 14.78 | 15.11 | 67658 | 10105 | 1.54% |
| 2025-07-03 | 14.97 | 15.02 | 0.04 | 0.27% | 14.91 | 15.23 | 55710 | 8376 | 1.27% |
| 2025-07-02 | 15.07 | 14.98 | -0.11 | -0.73% | 14.88 | 15.15 | 64485 | 9658 | 1.47% |
| 2025-07-01 | 15.30 | 15.09 | -0.17 | -1.11% | 15.03 | 15.35 | 81207 | 12308 | 1.85% |
| 2025-06-30 | 15.22 | 15.26 | 0.04 | 0.26% | 15.20 | 15.37 | 76139 | 11626 | 1.74% |
| 2025-06-27 | 15.26 | 15.22 | -0.17 | -1.10% | 15.16 | 15.47 | 135291 | 20697 | 3.09% |
| 2025-06-26 | 14.95 | 15.39 | 0.43 | 2.87% | 14.87 | 15.78 | 216025 | 33103 | 4.93% |
| 2025-06-25 | 14.79 | 14.96 | 0.17 | 1.15% | 14.70 | 14.99 | 88677 | 13171 | 2.02% |
| 2025-06-24 | 14.50 | 14.79 | 0.33 | 2.28% | 14.46 | 14.80 | 85206 | 12516 | 1.94% |
| 2025-06-23 | 14.06 | 14.46 | 0.39 | 2.77% | 14.01 | 14.54 | 64969 | 9327 | 1.48% |
| 2025-06-20 | 14.30 | 14.07 | -0.26 | -1.81% | 14.07 | 14.38 | 53619 | 7609 | 1.22% |
| 2025-06-19 | 14.52 | 14.33 | -0.19 | -1.31% | 14.30 | 14.67 | 68368 | 9889 | 1.56% |
| 2025-06-18 | 14.52 | 14.52 | -0.01 | -0.07% | 14.37 | 14.59 | 35990 | 5210 | 0.82% |
| 2025-06-17 | 14.45 | 14.53 | 0.08 | 0.55% | 14.36 | 14.59 | 44903 | 6507 | 1.02% |
| 2025-06-16 | 14.08 | 14.45 | 0.29 | 2.05% | 14.06 | 14.47 | 58011 | 8332 | 1.32% |
| 2025-06-13 | 14.40 | 14.16 | -0.32 | -2.21% | 14.13 | 14.45 | 60542 | 8622 | 1.38% |
| 2025-06-12 | 14.42 | 14.48 | 0.03 | 0.21% | 14.25 | 14.58 | 45733 | 6619 | 1.04% |
| 2025-06-11 | 14.43 | 14.45 | 0.04 | 0.28% | 14.36 | 14.58 | 47357 | 6860 | 1.08% |
| 2025-06-10 | 14.61 | 14.41 | -0.21 | -1.44% | 14.20 | 14.68 | 74471 | 10737 | 1.70% |
| 2025-06-09 | 14.47 | 14.62 | 0.16 | 1.11% | 14.36 | 14.64 | 63611 | 9264 | 1.45% |