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 | 15.51 | 15.44 | -0.01 | -0.06% | 15.28 | 15.51 | 75443 | 11601 | 1.51% |
| 2025-09-15 | 15.58 | 15.45 | -0.11 | -0.71% | 15.42 | 15.60 | 63401 | 9819 | 1.27% |
| 2025-09-12 | 15.70 | 15.56 | -0.13 | -0.83% | 15.49 | 15.73 | 95744 | 14923 | 1.91% |
| 2025-09-11 | 15.51 | 15.69 | 0.20 | 1.29% | 15.40 | 15.72 | 87130 | 13589 | 1.74% |
| 2025-09-10 | 15.56 | 15.49 | -0.13 | -0.83% | 15.47 | 15.65 | 71225 | 11067 | 1.42% |
| 2025-09-09 | 15.74 | 15.62 | -0.09 | -0.57% | 15.55 | 15.88 | 97127 | 15240 | 1.94% |
| 2025-09-08 | 15.62 | 15.71 | 0.12 | 0.77% | 15.49 | 15.74 | 107876 | 16836 | 2.16% |
| 2025-09-05 | 15.36 | 15.59 | 0.23 | 1.50% | 15.27 | 15.61 | 99132 | 15360 | 1.98% |
| 2025-09-04 | 15.33 | 15.36 | 0.07 | 0.46% | 15.13 | 15.62 | 107590 | 16523 | 2.15% |
| 2025-09-03 | 15.57 | 15.29 | -0.20 | -1.29% | 15.26 | 15.60 | 92316 | 14195 | 1.85% |
| 2025-09-02 | 15.85 | 15.49 | -0.38 | -2.39% | 15.39 | 15.85 | 150338 | 23391 | 3.01% |
| 2025-09-01 | 15.85 | 15.87 | -0.11 | -0.69% | 15.76 | 16.00 | 136074 | 21570 | 2.72% |
| 2025-08-29 | 16.11 | 15.98 | -0.17 | -1.05% | 15.91 | 16.15 | 134199 | 21465 | 2.68% |
| 2025-08-28 | 16.30 | 16.15 | -0.51 | -3.06% | 15.70 | 16.30 | 305618 | 49054 | 6.11% |
| 2025-08-27 | 17.05 | 16.66 | -0.41 | -2.40% | 16.60 | 17.20 | 170674 | 28972 | 3.41% |
| 2025-08-26 | 16.89 | 17.07 | 0.19 | 1.13% | 16.80 | 17.28 | 145758 | 24933 | 2.91% |
| 2025-08-25 | 16.89 | 16.88 | 0.02 | 0.12% | 16.76 | 17.05 | 149893 | 25284 | 3.00% |
| 2025-08-22 | 16.83 | 16.86 | 0.03 | 0.18% | 16.68 | 16.90 | 98400 | 16513 | 1.97% |
| 2025-08-21 | 17.00 | 16.83 | -0.13 | -0.77% | 16.72 | 17.03 | 95548 | 16078 | 1.91% |
| 2025-08-20 | 16.79 | 16.96 | 0.12 | 0.71% | 16.68 | 16.97 | 98194 | 16519 | 1.96% |
| 2025-08-19 | 16.91 | 16.84 | -0.05 | -0.30% | 16.72 | 17.00 | 95275 | 16020 | 1.90% |
| 2025-08-18 | 16.97 | 16.89 | -0.04 | -0.24% | 16.83 | 17.06 | 162678 | 27506 | 3.25% |
| 2025-08-15 | 16.30 | 16.93 | 0.66 | 4.06% | 16.30 | 17.04 | 213550 | 35989 | 4.27% |
| 2025-08-14 | 16.63 | 16.27 | -0.35 | -2.11% | 16.23 | 16.64 | 107843 | 17704 | 2.16% |
| 2025-08-13 | 16.44 | 16.62 | 0.20 | 1.22% | 16.25 | 16.67 | 168430 | 27743 | 3.37% |
| 2025-08-12 | 16.10 | 16.42 | 0.32 | 1.99% | 16.04 | 16.53 | 189101 | 30936 | 3.78% |
| 2025-08-11 | 15.90 | 16.10 | 0.16 | 1.00% | 15.90 | 16.12 | 89144 | 14316 | 1.78% |
| 2025-08-08 | 15.92 | 15.94 | 0.03 | 0.19% | 15.82 | 15.95 | 58801 | 9357 | 1.18% |
| 2025-08-07 | 16.05 | 15.91 | -0.12 | -0.75% | 15.87 | 16.06 | 73629 | 11737 | 1.47% |
| 2025-08-06 | 15.97 | 16.03 | 0.04 | 0.25% | 15.90 | 16.04 | 71956 | 11505 | 1.44% |
| 2025-08-05 | 15.94 | 15.99 | 0.07 | 0.44% | 15.88 | 16.03 | 90049 | 14372 | 1.80% |
| 2025-08-04 | 15.75 | 15.92 | 0.09 | 0.57% | 15.74 | 15.94 | 58664 | 9312 | 1.17% |
| 2025-08-01 | 15.68 | 15.83 | 0.10 | 0.64% | 15.66 | 15.90 | 68100 | 10764 | 1.36% |
| 2025-07-31 | 15.88 | 15.73 | -0.15 | -0.94% | 15.62 | 15.94 | 77074 | 12162 | 1.54% |
| 2025-07-30 | 15.96 | 15.88 | -0.11 | -0.69% | 15.79 | 15.99 | 64622 | 10271 | 1.29% |
| 2025-07-29 | 16.10 | 15.99 | -0.11 | -0.68% | 15.80 | 16.11 | 86093 | 13709 | 1.72% |
| 2025-07-28 | 16.21 | 16.10 | -0.10 | -0.62% | 16.05 | 16.21 | 71944 | 11596 | 1.44% |
| 2025-07-25 | 16.25 | 16.20 | -0.03 | -0.18% | 16.14 | 16.29 | 64061 | 10389 | 1.28% |
| 2025-07-24 | 16.10 | 16.23 | 0.10 | 0.62% | 16.07 | 16.23 | 67238 | 10884 | 1.34% |
| 2025-07-23 | 16.30 | 16.13 | -0.11 | -0.68% | 16.05 | 16.32 | 79885 | 12919 | 1.60% |
| 2025-07-22 | 16.18 | 16.24 | 0.05 | 0.31% | 16.11 | 16.27 | 75551 | 12244 | 1.51% |
| 2025-07-21 | 16.08 | 16.19 | 0.18 | 1.12% | 16.00 | 16.29 | 95928 | 15514 | 1.92% |
| 2025-07-18 | 16.07 | 16.01 | -0.04 | -0.25% | 15.94 | 16.09 | 65181 | 10426 | 1.30% |
| 2025-07-17 | 16.03 | 16.05 | 0.05 | 0.31% | 15.98 | 16.07 | 50333 | 8064 | 1.01% |
| 2025-07-16 | 16.11 | 16.00 | -0.08 | -0.50% | 15.94 | 16.14 | 63263 | 10152 | 1.26% |
| 2025-07-15 | 16.19 | 16.08 | -0.01 | -0.06% | 15.98 | 16.22 | 71459 | 11484 | 1.43% |
| 2025-07-14 | 15.99 | 16.09 | 0.10 | 0.63% | 15.82 | 16.17 | 72581 | 11676 | 1.45% |
| 2025-07-11 | 15.95 | 15.99 | 0.06 | 0.38% | 15.87 | 16.04 | 69045 | 11022 | 1.38% |
| 2025-07-10 | 15.96 | 15.93 | -0.06 | -0.38% | 15.88 | 16.05 | 74532 | 11883 | 1.49% |
| 2025-07-09 | 15.95 | 15.99 | 0.00 | 0.00% | 15.93 | 16.20 | 83942 | 13493 | 1.68% |
| 2025-07-08 | 15.97 | 15.99 | -0.01 | -0.06% | 15.90 | 16.03 | 86757 | 13853 | 1.73% |
| 2025-07-07 | 15.75 | 16.00 | 0.27 | 1.72% | 15.70 | 16.03 | 94296 | 14990 | 1.89% |
| 2025-07-04 | 15.83 | 15.73 | -0.14 | -0.88% | 15.70 | 15.93 | 58362 | 9220 | 1.17% |
| 2025-07-03 | 15.71 | 15.87 | 0.16 | 1.02% | 15.68 | 15.93 | 80100 | 12675 | 1.60% |
| 2025-07-02 | 15.76 | 15.71 | -0.09 | -0.57% | 15.61 | 15.80 | 63273 | 9932 | 1.26% |
| 2025-07-01 | 15.75 | 15.80 | 0.05 | 0.32% | 15.69 | 15.84 | 65260 | 10293 | 1.30% |
| 2025-06-30 | 15.60 | 15.75 | 0.14 | 0.90% | 15.58 | 15.77 | 73753 | 11583 | 1.47% |
| 2025-06-27 | 15.55 | 15.61 | 0.10 | 0.64% | 15.50 | 15.67 | 49875 | 7784 | 1.00% |
| 2025-06-26 | 15.60 | 15.51 | -0.08 | -0.51% | 15.50 | 15.67 | 67184 | 10457 | 1.34% |
| 2025-06-25 | 15.52 | 15.59 | 0.11 | 0.71% | 15.42 | 15.62 | 63304 | 9831 | 1.27% |
| 2025-06-24 | 15.28 | 15.48 | 0.26 | 1.71% | 15.25 | 15.51 | 57677 | 8901 | 1.15% |
| 2025-06-23 | 15.17 | 15.22 | 0.01 | 0.07% | 15.09 | 15.26 | 41935 | 6366 | 0.84% |
| 2025-06-20 | 15.28 | 15.21 | -0.07 | -0.46% | 15.21 | 15.39 | 35414 | 5412 | 0.71% |
| 2025-06-19 | 15.48 | 15.28 | -0.22 | -1.42% | 15.22 | 15.56 | 64167 | 9862 | 1.28% |
| 2025-06-18 | 15.46 | 15.50 | 0.00 | 0.00% | 15.42 | 15.54 | 38234 | 5924 | 0.76% |
| 2025-06-17 | 15.65 | 15.50 | -0.09 | -0.58% | 15.41 | 15.66 | 46870 | 7257 | 0.94% |
| 2025-06-16 | 15.45 | 15.59 | 0.11 | 0.71% | 15.41 | 15.72 | 53844 | 8375 | 1.08% |
| 2025-06-13 | 15.63 | 15.48 | -0.20 | -1.28% | 15.48 | 15.69 | 61348 | 9530 | 1.23% |
| 2025-06-12 | 15.70 | 15.68 | -0.06 | -0.38% | 15.61 | 15.77 | 43492 | 6826 | 0.87% |
| 2025-06-11 | 15.67 | 15.74 | 0.07 | 0.45% | 15.63 | 15.84 | 44980 | 7096 | 0.90% |
| 2025-06-10 | 15.91 | 15.67 | -0.18 | -1.14% | 15.52 | 15.91 | 59313 | 9320 | 1.19% |
| 2025-06-09 | 15.81 | 15.85 | 0.04 | 0.25% | 15.75 | 15.88 | 57278 | 9064 | 1.15% |