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 | 16.07 | 16.59 | 0.52 | 3.24% | 15.99 | 16.62 | 85640 | 14056 | 3.23% |
| 2025-09-15 | 16.29 | 16.07 | -0.30 | -1.83% | 16.01 | 16.33 | 51781 | 8368 | 1.95% |
| 2025-09-12 | 16.11 | 16.37 | 0.19 | 1.17% | 15.99 | 16.50 | 71234 | 11576 | 2.69% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.68 | 16.19 | 65891 | 10513 | 2.49% |
| 2025-09-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.07 | 16.41 | 30026 | 4860 | 1.13% |
| 2025-09-09 | 16.55 | 16.21 | -0.44 | -2.64% | 16.15 | 16.78 | 45313 | 7428 | 1.71% |
| 2025-09-08 | 16.36 | 16.65 | 0.18 | 1.09% | 16.32 | 16.71 | 59581 | 9870 | 2.25% |
| 2025-09-05 | 16.15 | 16.47 | 0.30 | 1.86% | 15.83 | 16.47 | 52342 | 8442 | 1.97% |
| 2025-09-04 | 16.25 | 16.17 | -0.08 | -0.49% | 15.86 | 16.54 | 52357 | 8495 | 1.97% |
| 2025-09-03 | 16.89 | 16.25 | -0.65 | -3.85% | 16.20 | 16.93 | 52623 | 8726 | 1.98% |
| 2025-09-02 | 16.80 | 16.90 | 0.10 | 0.60% | 16.40 | 16.93 | 82525 | 13825 | 3.11% |
| 2025-09-01 | 16.60 | 16.80 | 0.05 | 0.30% | 16.43 | 16.87 | 57585 | 9622 | 2.17% |
| 2025-08-29 | 16.32 | 16.75 | 0.45 | 2.76% | 16.09 | 16.85 | 84302 | 13971 | 3.18% |
| 2025-08-28 | 16.57 | 16.30 | -0.20 | -1.21% | 15.71 | 16.76 | 105592 | 17111 | 3.98% |
| 2025-08-27 | 17.17 | 16.50 | -0.66 | -3.85% | 16.48 | 17.30 | 109395 | 18465 | 4.13% |
| 2025-08-26 | 17.30 | 17.16 | -0.19 | -1.10% | 17.12 | 17.44 | 69983 | 12058 | 2.64% |
| 2025-08-25 | 17.30 | 17.35 | 0.13 | 0.75% | 17.14 | 17.36 | 79971 | 13800 | 3.02% |
| 2025-08-22 | 17.16 | 17.22 | 0.07 | 0.41% | 16.97 | 17.25 | 77209 | 13217 | 2.91% |
| 2025-08-21 | 17.33 | 17.15 | -0.19 | -1.10% | 17.10 | 17.43 | 90698 | 15597 | 3.42% |
| 2025-08-20 | 17.65 | 17.34 | -0.51 | -2.86% | 17.06 | 17.68 | 172831 | 29843 | 6.52% |
| 2025-08-19 | 17.40 | 17.85 | 0.39 | 2.23% | 17.35 | 18.28 | 217096 | 38837 | 8.19% |
| 2025-08-18 | 17.44 | 17.46 | -0.13 | -0.74% | 17.30 | 17.80 | 181984 | 31797 | 6.86% |
| 2025-08-15 | 17.50 | 17.59 | -0.06 | -0.34% | 17.45 | 17.99 | 144607 | 25532 | 5.45% |
| 2025-08-14 | 18.30 | 17.65 | -0.63 | -3.45% | 17.65 | 18.30 | 173499 | 31062 | 6.54% |
| 2025-08-13 | 17.63 | 18.28 | 0.66 | 3.75% | 17.47 | 18.28 | 210683 | 37712 | 7.95% |
| 2025-08-12 | 17.49 | 17.62 | 0.10 | 0.57% | 17.36 | 17.92 | 160370 | 28275 | 6.05% |
| 2025-08-11 | 17.31 | 17.52 | -0.09 | -0.51% | 16.51 | 17.58 | 163113 | 28209 | 6.15% |
| 2025-08-08 | 18.10 | 17.61 | -0.29 | -1.62% | 17.60 | 18.47 | 218427 | 39449 | 8.24% |
| 2025-08-07 | 17.50 | 17.90 | 0.25 | 1.42% | 17.44 | 18.07 | 167031 | 29664 | 6.30% |
| 2025-08-06 | 18.01 | 17.65 | -0.53 | -2.92% | 17.44 | 18.09 | 198439 | 35036 | 7.48% |
| 2025-08-05 | 18.42 | 18.18 | -0.46 | -2.47% | 17.83 | 18.77 | 238328 | 43407 | 8.99% |
| 2025-08-04 | 18.50 | 18.64 | -0.36 | -1.89% | 17.71 | 18.85 | 337660 | 61335 | 12.74% |
| 2025-08-01 | 18.02 | 19.00 | 1.60 | 9.20% | 17.56 | 19.98 | 470893 | 87843 | 17.76% |
| 2025-07-31 | 17.15 | 17.40 | 0.20 | 1.16% | 17.05 | 17.74 | 240601 | 41873 | 9.07% |
| 2025-07-30 | 16.92 | 17.20 | 0.18 | 1.06% | 16.85 | 17.57 | 216405 | 37210 | 8.16% |
| 2025-07-29 | 16.93 | 17.02 | 0.20 | 1.19% | 16.47 | 17.29 | 161058 | 27168 | 6.07% |
| 2025-07-28 | 17.15 | 16.82 | -0.14 | -0.83% | 16.79 | 17.58 | 134935 | 22904 | 5.09% |
| 2025-07-25 | 17.18 | 16.96 | -0.22 | -1.28% | 16.94 | 17.70 | 195618 | 33878 | 7.38% |
| 2025-07-24 | 16.70 | 17.18 | 0.43 | 2.57% | 16.70 | 17.42 | 177620 | 30372 | 6.70% |
| 2025-07-23 | 16.71 | 16.75 | 0.04 | 0.24% | 16.45 | 17.24 | 159452 | 26998 | 6.01% |
| 2025-07-22 | 17.11 | 16.71 | -0.40 | -2.34% | 16.63 | 17.20 | 144234 | 24327 | 5.44% |
| 2025-07-21 | 16.83 | 17.11 | 0.22 | 1.30% | 16.70 | 17.26 | 157323 | 26819 | 5.93% |
| 2025-07-18 | 16.96 | 16.89 | -0.02 | -0.12% | 16.46 | 17.00 | 144623 | 24166 | 5.45% |
| 2025-07-17 | 16.73 | 16.91 | 0.16 | 0.96% | 16.61 | 16.95 | 130452 | 21925 | 4.92% |
| 2025-07-16 | 16.87 | 16.75 | -0.10 | -0.59% | 16.50 | 16.87 | 108281 | 18064 | 4.08% |
| 2025-07-15 | 16.95 | 16.85 | -0.17 | -1.00% | 16.40 | 17.00 | 171899 | 28668 | 6.48% |
| 2025-07-14 | 16.18 | 17.02 | 0.97 | 6.04% | 16.13 | 17.48 | 302217 | 51229 | 11.40% |
| 2025-07-11 | 15.94 | 16.05 | 0.17 | 1.07% | 15.81 | 16.23 | 106901 | 17144 | 4.03% |
| 2025-07-10 | 15.93 | 15.88 | -0.03 | -0.19% | 15.64 | 16.12 | 80375 | 12772 | 3.03% |
| 2025-07-09 | 16.08 | 15.91 | -0.24 | -1.49% | 15.81 | 16.16 | 94998 | 15142 | 3.58% |
| 2025-07-08 | 16.18 | 16.15 | -0.11 | -0.68% | 16.03 | 16.76 | 145049 | 23558 | 5.47% |
| 2025-07-07 | 16.21 | 16.26 | -0.15 | -0.91% | 16.11 | 16.74 | 173633 | 28418 | 6.55% |
| 2025-07-04 | 16.60 | 16.41 | 0.10 | 0.61% | 16.25 | 17.00 | 254675 | 42262 | 9.61% |
| 2025-07-03 | 16.01 | 16.31 | 0.17 | 1.05% | 15.93 | 16.38 | 90887 | 14756 | 3.43% |
| 2025-07-02 | 16.38 | 16.14 | -0.47 | -2.83% | 15.99 | 16.76 | 129580 | 21117 | 4.89% |
| 2025-07-01 | 16.28 | 16.61 | 0.38 | 2.34% | 16.24 | 16.90 | 224586 | 37223 | 8.47% |
| 2025-06-30 | 15.54 | 16.23 | 0.79 | 5.12% | 15.53 | 16.32 | 216314 | 34662 | 8.16% |
| 2025-06-27 | 15.20 | 15.44 | 0.29 | 1.91% | 15.10 | 15.69 | 123240 | 18976 | 4.65% |
| 2025-06-26 | 15.50 | 15.15 | -0.37 | -2.38% | 15.00 | 15.50 | 126537 | 19191 | 4.77% |
| 2025-06-25 | 15.53 | 15.52 | -0.02 | -0.13% | 15.17 | 15.64 | 126623 | 19460 | 4.78% |
| 2025-06-24 | 15.35 | 15.54 | 0.33 | 2.17% | 15.22 | 15.74 | 121770 | 18820 | 4.59% |
| 2025-06-23 | 15.07 | 15.21 | 0.14 | 0.93% | 14.90 | 15.26 | 104016 | 15752 | 3.92% |
| 2025-06-20 | 15.17 | 15.07 | -0.12 | -0.79% | 14.96 | 15.29 | 105632 | 15954 | 3.98% |
| 2025-06-19 | 16.13 | 15.19 | -0.94 | -5.83% | 15.14 | 16.23 | 237403 | 36828 | 8.95% |
| 2025-06-18 | 16.96 | 16.13 | -0.89 | -5.23% | 16.09 | 17.16 | 343820 | 56713 | 12.97% |
| 2025-06-17 | 17.95 | 17.02 | 0.47 | 2.84% | 16.82 | 18.38 | 483407 | 83820 | 18.23% |
| 2025-06-16 | 15.97 | 16.55 | 0.33 | 2.03% | 15.75 | 16.84 | 229933 | 37760 | 8.67% |
| 2025-06-13 | 16.90 | 16.22 | -0.75 | -4.42% | 16.14 | 17.28 | 301822 | 49988 | 11.38% |
| 2025-06-12 | 16.34 | 16.97 | 0.52 | 3.16% | 16.30 | 17.48 | 341463 | 57673 | 12.88% |
| 2025-06-11 | 17.19 | 16.45 | -0.46 | -2.72% | 16.30 | 17.23 | 340444 | 56842 | 12.84% |
| 2025-06-10 | 16.51 | 16.91 | 0.32 | 1.93% | 16.30 | 17.29 | 465821 | 78050 | 17.57% |
| 2025-06-09 | 16.16 | 16.59 | 0.52 | 3.24% | 16.03 | 16.93 | 362223 | 60091 | 13.66% |