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 | 16.53 | 16.70 | 0.10 | 0.60% | 16.37 | 16.79 | 203014 | 33674 | 5.50% |
| 2025-09-15 | 16.99 | 16.60 | -0.06 | -0.36% | 16.29 | 17.10 | 314292 | 52007 | 8.52% |
| 2025-09-12 | 15.36 | 16.66 | 1.31 | 8.53% | 15.35 | 17.70 | 555540 | 92181 | 15.06% |
| 2025-09-11 | 14.77 | 15.35 | 0.59 | 4.00% | 14.66 | 15.37 | 140850 | 21286 | 3.82% |
| 2025-09-10 | 14.68 | 14.76 | 0.07 | 0.48% | 14.68 | 14.95 | 75261 | 11141 | 2.04% |
| 2025-09-09 | 15.02 | 14.69 | -0.47 | -3.10% | 14.65 | 15.10 | 107891 | 16008 | 2.93% |
| 2025-09-08 | 15.03 | 15.16 | 0.01 | 0.07% | 14.85 | 15.21 | 115088 | 17292 | 3.12% |
| 2025-09-05 | 14.75 | 15.15 | 0.42 | 2.85% | 14.46 | 15.36 | 188603 | 28026 | 5.11% |
| 2025-09-04 | 15.50 | 14.73 | -0.74 | -4.78% | 14.50 | 15.62 | 176251 | 26556 | 4.78% |
| 2025-09-03 | 15.94 | 15.47 | -0.43 | -2.70% | 15.41 | 16.06 | 150929 | 23704 | 4.09% |
| 2025-09-02 | 16.61 | 15.90 | -0.81 | -4.85% | 15.81 | 16.63 | 192073 | 30841 | 5.21% |
| 2025-09-01 | 16.67 | 16.71 | 0.37 | 2.26% | 16.53 | 17.12 | 198521 | 33296 | 5.38% |
| 2025-08-29 | 16.66 | 16.34 | -0.37 | -2.21% | 16.14 | 16.79 | 192157 | 31406 | 5.21% |
| 2025-08-28 | 16.20 | 16.71 | 0.31 | 1.89% | 16.12 | 16.77 | 261133 | 43132 | 7.08% |
| 2025-08-27 | 16.69 | 16.40 | -0.53 | -3.13% | 16.39 | 17.20 | 364213 | 61507 | 9.88% |
| 2025-08-26 | 17.21 | 16.93 | 0.12 | 0.71% | 16.87 | 17.74 | 410196 | 70958 | 11.12% |
| 2025-08-25 | 17.06 | 16.81 | -0.19 | -1.12% | 16.66 | 17.21 | 319986 | 54023 | 8.67% |
| 2025-08-22 | 16.65 | 17.00 | 0.28 | 1.67% | 16.51 | 17.15 | 303726 | 51406 | 8.23% |
| 2025-08-21 | 16.54 | 16.72 | 0.12 | 0.72% | 16.40 | 17.20 | 356739 | 59887 | 9.67% |
| 2025-08-20 | 16.70 | 16.60 | 0.30 | 1.84% | 16.10 | 16.71 | 337214 | 55382 | 9.14% |
| 2025-08-19 | 15.94 | 16.30 | 0.26 | 1.62% | 15.87 | 16.68 | 319263 | 52069 | 8.65% |
| 2025-08-18 | 15.68 | 16.04 | 0.32 | 2.04% | 15.67 | 16.06 | 190243 | 30338 | 5.16% |
| 2025-08-15 | 15.49 | 15.72 | 0.21 | 1.35% | 15.46 | 15.84 | 135273 | 21198 | 3.67% |
| 2025-08-14 | 15.99 | 15.51 | -0.41 | -2.58% | 15.51 | 16.00 | 180936 | 28456 | 4.90% |
| 2025-08-13 | 15.92 | 15.92 | -0.20 | -1.24% | 15.78 | 16.05 | 209652 | 33370 | 5.68% |
| 2025-08-12 | 15.80 | 16.12 | 0.35 | 2.22% | 15.76 | 16.50 | 356795 | 57656 | 9.67% |
| 2025-08-11 | 15.98 | 15.77 | 0.68 | 4.51% | 15.62 | 16.37 | 349964 | 55646 | 9.49% |
| 2025-08-08 | 15.45 | 15.09 | -0.49 | -3.15% | 15.08 | 15.50 | 126697 | 19263 | 3.43% |
| 2025-08-07 | 15.40 | 15.58 | 0.15 | 0.97% | 15.35 | 15.75 | 163302 | 25429 | 4.43% |
| 2025-08-06 | 15.19 | 15.43 | 0.24 | 1.58% | 15.07 | 15.49 | 141575 | 21743 | 3.84% |
| 2025-08-05 | 15.09 | 15.19 | 0.10 | 0.66% | 15.06 | 15.32 | 79578 | 12068 | 2.16% |
| 2025-08-04 | 14.68 | 15.09 | 0.27 | 1.82% | 14.62 | 15.09 | 79260 | 11875 | 2.15% |
| 2025-08-01 | 15.08 | 14.82 | -0.27 | -1.79% | 14.66 | 15.12 | 124070 | 18426 | 3.36% |
| 2025-07-31 | 15.10 | 15.09 | 0.02 | 0.13% | 15.01 | 15.34 | 91499 | 13889 | 2.48% |
| 2025-07-30 | 15.33 | 15.07 | -0.31 | -2.02% | 15.00 | 15.45 | 117428 | 17859 | 3.18% |
| 2025-07-29 | 15.09 | 15.38 | 0.22 | 1.45% | 15.06 | 15.42 | 136040 | 20778 | 3.69% |
| 2025-07-28 | 15.26 | 15.16 | -0.11 | -0.72% | 15.10 | 15.38 | 88050 | 13374 | 2.39% |
| 2025-07-25 | 15.15 | 15.27 | 0.11 | 0.73% | 15.11 | 15.32 | 86565 | 13163 | 2.35% |
| 2025-07-24 | 14.97 | 15.16 | 0.18 | 1.20% | 14.92 | 15.16 | 73647 | 11106 | 2.00% |
| 2025-07-23 | 15.02 | 14.98 | -0.04 | -0.27% | 14.96 | 15.17 | 75171 | 11312 | 2.04% |
| 2025-07-22 | 15.16 | 15.02 | -0.17 | -1.12% | 15.01 | 15.20 | 86641 | 13063 | 2.35% |
| 2025-07-21 | 15.13 | 15.19 | -0.01 | -0.07% | 15.05 | 15.25 | 81282 | 12320 | 2.20% |
| 2025-07-18 | 15.29 | 15.20 | -0.11 | -0.72% | 15.12 | 15.40 | 79255 | 12066 | 2.15% |
| 2025-07-17 | 15.18 | 15.31 | 0.10 | 0.66% | 14.89 | 15.35 | 123280 | 18644 | 3.34% |
| 2025-07-16 | 15.24 | 15.21 | -0.10 | -0.65% | 15.10 | 15.53 | 86977 | 13316 | 2.36% |
| 2025-07-15 | 15.49 | 15.31 | -0.20 | -1.29% | 15.18 | 15.49 | 79414 | 12165 | 2.15% |
| 2025-07-14 | 15.50 | 15.51 | 0.08 | 0.52% | 15.35 | 15.55 | 71274 | 11013 | 1.93% |
| 2025-07-11 | 15.27 | 15.43 | 0.17 | 1.11% | 15.16 | 15.55 | 103616 | 15961 | 2.81% |
| 2025-07-10 | 15.20 | 15.26 | -0.03 | -0.20% | 15.18 | 15.44 | 72338 | 11071 | 1.96% |
| 2025-07-09 | 15.39 | 15.29 | -0.18 | -1.16% | 15.22 | 15.48 | 98457 | 15104 | 2.67% |
| 2025-07-08 | 15.51 | 15.47 | 0.24 | 1.58% | 15.43 | 15.70 | 147547 | 22934 | 4.00% |
| 2025-07-07 | 15.26 | 15.23 | -0.09 | -0.59% | 15.13 | 15.36 | 72497 | 11038 | 1.97% |
| 2025-07-04 | 15.79 | 15.32 | -0.46 | -2.92% | 15.23 | 15.83 | 155970 | 24044 | 4.23% |
| 2025-07-03 | 15.44 | 15.78 | 0.38 | 2.47% | 15.42 | 15.85 | 164359 | 25754 | 4.46% |
| 2025-07-02 | 15.80 | 15.40 | -0.61 | -3.81% | 15.34 | 15.82 | 193895 | 30033 | 5.26% |
| 2025-07-01 | 16.18 | 16.01 | -0.23 | -1.42% | 16.00 | 16.54 | 225836 | 36654 | 6.12% |
| 2025-06-30 | 16.26 | 16.24 | -0.13 | -0.79% | 16.00 | 16.38 | 258257 | 41681 | 7.00% |
| 2025-06-27 | 16.62 | 16.37 | 0.18 | 1.11% | 16.21 | 16.81 | 367817 | 60738 | 9.97% |
| 2025-06-26 | 15.96 | 16.19 | 0.04 | 0.25% | 15.75 | 16.51 | 308758 | 49741 | 8.37% |
| 2025-06-25 | 16.48 | 16.15 | -0.08 | -0.49% | 15.88 | 16.48 | 320536 | 51698 | 8.69% |
| 2025-06-24 | 15.83 | 16.23 | 0.50 | 3.18% | 15.72 | 16.23 | 371963 | 59455 | 10.08% |
| 2025-06-23 | 15.22 | 15.73 | 0.34 | 2.21% | 15.00 | 15.86 | 270215 | 42212 | 7.33% |
| 2025-06-20 | 15.48 | 15.39 | 0.01 | 0.07% | 15.28 | 15.82 | 295394 | 45869 | 8.01% |
| 2025-06-19 | 15.72 | 15.38 | -0.42 | -2.66% | 15.28 | 15.88 | 357727 | 55664 | 9.70% |
| 2025-06-18 | 14.58 | 15.80 | 1.12 | 7.63% | 14.51 | 16.23 | 533841 | 82153 | 14.47% |
| 2025-06-17 | 14.11 | 14.68 | 0.55 | 3.89% | 14.05 | 14.74 | 212484 | 30769 | 5.76% |
| 2025-06-16 | 14.00 | 14.13 | 0.13 | 0.93% | 14.00 | 14.28 | 74358 | 10514 | 2.02% |
| 2025-06-13 | 14.33 | 14.00 | -0.47 | -3.25% | 14.00 | 14.45 | 136434 | 19279 | 3.70% |
| 2025-06-12 | 14.53 | 14.47 | -0.08 | -0.55% | 14.36 | 14.90 | 134626 | 19726 | 3.65% |
| 2025-06-11 | 14.40 | 14.55 | 0.15 | 1.04% | 14.33 | 14.75 | 98926 | 14415 | 2.68% |
| 2025-06-10 | 14.83 | 14.40 | -0.40 | -2.70% | 14.21 | 14.90 | 133602 | 19368 | 3.62% |
| 2025-06-09 | 14.65 | 14.80 | 0.05 | 0.34% | 14.50 | 14.85 | 157295 | 23156 | 4.26% |