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 | 17.29 | 17.11 | -0.26 | -1.50% | 16.96 | 17.37 | 163613 | 27989 | 3.26% |
| 2025-09-15 | 17.32 | 17.37 | -0.05 | -0.29% | 17.11 | 17.63 | 205462 | 35579 | 4.10% |
| 2025-09-12 | 17.30 | 17.42 | 0.24 | 1.40% | 17.29 | 17.77 | 288658 | 50620 | 5.76% |
| 2025-09-11 | 16.92 | 17.18 | 0.11 | 0.64% | 16.41 | 17.18 | 232028 | 39042 | 4.63% |
| 2025-09-10 | 17.25 | 17.07 | -0.20 | -1.16% | 16.99 | 17.68 | 221915 | 38298 | 4.43% |
| 2025-09-09 | 17.67 | 17.27 | -0.52 | -2.92% | 17.12 | 17.71 | 235542 | 40942 | 4.70% |
| 2025-09-08 | 16.90 | 17.79 | 0.85 | 5.02% | 16.81 | 17.90 | 393499 | 69173 | 7.85% |
| 2025-09-05 | 16.56 | 16.94 | 0.38 | 2.29% | 16.54 | 16.98 | 199824 | 33447 | 3.98% |
| 2025-09-04 | 16.96 | 16.56 | -0.30 | -1.78% | 16.28 | 17.22 | 245754 | 41323 | 4.90% |
| 2025-09-03 | 17.36 | 16.86 | -0.44 | -2.54% | 16.75 | 17.44 | 237695 | 40587 | 4.74% |
| 2025-09-02 | 18.03 | 17.30 | -0.77 | -4.26% | 17.01 | 18.06 | 382269 | 66658 | 7.62% |
| 2025-09-01 | 18.15 | 18.07 | -0.08 | -0.44% | 17.97 | 18.85 | 492775 | 90434 | 9.83% |
| 2025-08-29 | 17.49 | 18.15 | 0.65 | 3.71% | 17.01 | 18.50 | 651817 | 116237 | 13.00% |
| 2025-08-28 | 17.21 | 17.50 | 0.01 | 0.06% | 16.90 | 17.77 | 562865 | 97685 | 11.22% |
| 2025-08-27 | 16.83 | 17.49 | 0.96 | 5.81% | 16.83 | 19.19 | 813473 | 146683 | 16.22% |
| 2025-08-26 | 16.55 | 16.53 | -0.10 | -0.60% | 16.25 | 16.71 | 244209 | 40273 | 4.87% |
| 2025-08-25 | 16.68 | 16.63 | 0.03 | 0.18% | 16.38 | 16.75 | 261015 | 43252 | 5.21% |
| 2025-08-22 | 16.22 | 16.60 | 0.39 | 2.41% | 16.13 | 16.63 | 278465 | 45660 | 5.55% |
| 2025-08-21 | 16.28 | 16.21 | -0.18 | -1.10% | 16.15 | 16.50 | 215156 | 35063 | 4.29% |
| 2025-08-20 | 16.38 | 16.39 | 0.01 | 0.06% | 15.88 | 16.42 | 206407 | 33276 | 4.12% |
| 2025-08-19 | 16.55 | 16.38 | -0.16 | -0.97% | 16.35 | 16.66 | 171853 | 28350 | 3.43% |
| 2025-08-18 | 16.35 | 16.54 | 0.37 | 2.29% | 16.20 | 16.61 | 264400 | 43478 | 5.27% |
| 2025-08-15 | 15.71 | 16.17 | 0.38 | 2.41% | 15.71 | 16.24 | 230205 | 36918 | 4.59% |
| 2025-08-14 | 16.13 | 15.79 | -0.26 | -1.62% | 15.72 | 16.27 | 219038 | 34946 | 4.37% |
| 2025-08-13 | 16.01 | 16.05 | 0.10 | 0.63% | 15.82 | 16.20 | 213148 | 34195 | 4.25% |
| 2025-08-12 | 16.05 | 15.95 | -0.11 | -0.68% | 15.85 | 16.17 | 143829 | 22967 | 2.87% |
| 2025-08-11 | 15.66 | 16.06 | 0.26 | 1.65% | 15.66 | 16.12 | 183446 | 29276 | 3.66% |
| 2025-08-08 | 16.00 | 15.80 | -0.27 | -1.68% | 15.63 | 16.03 | 240823 | 38046 | 4.80% |
| 2025-08-07 | 16.08 | 16.07 | 0.01 | 0.06% | 15.99 | 16.88 | 357093 | 58251 | 7.12% |
| 2025-08-06 | 16.15 | 16.06 | -0.09 | -0.56% | 15.92 | 16.46 | 196749 | 31689 | 3.92% |
| 2025-08-05 | 16.10 | 16.15 | 0.05 | 0.31% | 15.88 | 16.38 | 220367 | 35536 | 4.39% |
| 2025-08-04 | 16.03 | 16.10 | -0.10 | -0.62% | 15.72 | 16.18 | 203325 | 32381 | 4.05% |
| 2025-08-01 | 16.27 | 16.20 | 0.10 | 0.62% | 15.94 | 16.54 | 261088 | 42376 | 5.21% |
| 2025-07-31 | 15.76 | 16.10 | 0.25 | 1.58% | 15.75 | 16.58 | 379389 | 61614 | 7.57% |
| 2025-07-30 | 16.02 | 15.85 | -0.32 | -1.98% | 15.69 | 16.24 | 202378 | 32304 | 4.04% |
| 2025-07-29 | 15.95 | 16.17 | 0.20 | 1.25% | 15.70 | 16.17 | 224139 | 35756 | 4.47% |
| 2025-07-28 | 16.07 | 15.97 | -0.07 | -0.44% | 15.90 | 16.25 | 219322 | 35097 | 4.37% |
| 2025-07-25 | 16.15 | 16.04 | -0.01 | -0.06% | 15.87 | 16.40 | 364785 | 58772 | 7.27% |
| 2025-07-24 | 15.73 | 16.05 | 0.37 | 2.36% | 15.68 | 16.15 | 296421 | 47260 | 5.91% |
| 2025-07-23 | 15.50 | 15.68 | 0.11 | 0.71% | 15.41 | 16.18 | 305732 | 48492 | 6.10% |
| 2025-07-22 | 15.90 | 15.57 | -0.46 | -2.87% | 15.48 | 16.00 | 281902 | 44174 | 5.62% |
| 2025-07-21 | 15.96 | 16.03 | 0.16 | 1.01% | 15.62 | 16.43 | 316663 | 50703 | 6.31% |
| 2025-07-18 | 15.94 | 15.87 | 0.20 | 1.28% | 15.80 | 16.62 | 478523 | 77347 | 9.54% |
| 2025-07-17 | 15.13 | 15.67 | 0.48 | 3.16% | 15.06 | 15.73 | 322427 | 49734 | 6.43% |
| 2025-07-16 | 15.15 | 15.19 | -0.02 | -0.13% | 14.96 | 15.30 | 247049 | 37383 | 4.93% |
| 2025-07-15 | 15.00 | 15.21 | 0.30 | 2.01% | 14.45 | 15.37 | 342223 | 50979 | 6.82% |
| 2025-07-14 | 15.24 | 14.91 | -0.24 | -1.58% | 14.83 | 15.28 | 161207 | 24109 | 3.21% |
| 2025-07-11 | 14.84 | 15.15 | 0.33 | 2.23% | 14.81 | 15.25 | 238201 | 35879 | 4.75% |
| 2025-07-10 | 14.72 | 14.82 | 0.06 | 0.41% | 14.60 | 15.23 | 203377 | 30368 | 4.06% |
| 2025-07-09 | 14.70 | 14.76 | 0.00 | 0.00% | 14.65 | 15.12 | 163491 | 24268 | 3.26% |
| 2025-07-08 | 14.50 | 14.76 | 0.26 | 1.79% | 14.43 | 14.90 | 186624 | 27544 | 3.72% |
| 2025-07-07 | 14.53 | 14.50 | -0.10 | -0.68% | 14.43 | 14.92 | 142369 | 20864 | 2.84% |
| 2025-07-04 | 14.67 | 14.60 | -0.05 | -0.34% | 14.53 | 14.98 | 153285 | 22561 | 3.06% |
| 2025-07-03 | 14.70 | 14.65 | -0.11 | -0.75% | 14.61 | 14.79 | 112351 | 16492 | 2.24% |
| 2025-07-02 | 14.90 | 14.76 | -0.22 | -1.47% | 14.63 | 14.98 | 133141 | 19652 | 2.66% |
| 2025-07-01 | 14.97 | 14.98 | 0.08 | 0.54% | 14.78 | 15.26 | 170366 | 25550 | 3.40% |
| 2025-06-30 | 14.84 | 14.90 | -0.02 | -0.13% | 14.69 | 14.98 | 221511 | 32848 | 4.42% |
| 2025-06-27 | 14.45 | 14.92 | 0.47 | 3.25% | 14.34 | 15.53 | 319155 | 47880 | 6.36% |
| 2025-06-26 | 14.69 | 14.45 | -0.11 | -0.76% | 14.44 | 15.01 | 172994 | 25476 | 3.45% |
| 2025-06-25 | 14.16 | 14.56 | 0.40 | 2.82% | 14.02 | 14.64 | 179072 | 25668 | 3.57% |
| 2025-06-24 | 13.91 | 14.16 | 0.23 | 1.65% | 13.88 | 14.20 | 97049 | 13660 | 1.94% |
| 2025-06-23 | 13.61 | 13.93 | 0.34 | 2.50% | 13.52 | 14.06 | 105911 | 14658 | 2.11% |
| 2025-06-20 | 13.78 | 13.59 | -0.22 | -1.59% | 13.55 | 13.92 | 92011 | 12575 | 1.83% |
| 2025-06-19 | 14.18 | 13.81 | -0.39 | -2.75% | 13.75 | 14.25 | 125416 | 17518 | 2.50% |
| 2025-06-18 | 14.43 | 14.20 | -0.28 | -1.93% | 14.10 | 14.55 | 142063 | 20234 | 2.83% |
| 2025-06-17 | 14.86 | 14.72 | -0.09 | -0.61% | 14.59 | 15.11 | 150476 | 22281 | 3.00% |
| 2025-06-16 | 14.90 | 14.81 | -0.30 | -1.99% | 14.56 | 14.92 | 170545 | 25189 | 3.40% |
| 2025-06-13 | 14.80 | 15.11 | 0.22 | 1.48% | 14.70 | 15.23 | 306232 | 45682 | 6.11% |
| 2025-06-12 | 14.80 | 14.89 | 0.06 | 0.40% | 14.63 | 14.95 | 164132 | 24316 | 3.27% |
| 2025-06-11 | 14.98 | 14.83 | -0.16 | -1.07% | 14.78 | 15.18 | 189743 | 28375 | 3.78% |
| 2025-06-10 | 15.52 | 14.99 | -0.32 | -2.09% | 14.80 | 15.57 | 230175 | 34836 | 4.59% |
| 2025-06-09 | 14.90 | 15.31 | 0.37 | 2.48% | 14.89 | 15.85 | 254749 | 39310 | 5.08% |