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 | 15.60 | 15.82 | 0.30 | 1.93% | 15.54 | 15.85 | 42719 | 6717 | 1.74% |
| 2025-09-15 | 15.70 | 15.52 | -0.22 | -1.40% | 15.51 | 15.75 | 44563 | 6951 | 1.82% |
| 2025-09-12 | 15.89 | 15.74 | -0.11 | -0.69% | 15.69 | 16.00 | 50581 | 8018 | 2.06% |
| 2025-09-11 | 15.36 | 15.85 | 0.41 | 2.66% | 15.30 | 15.86 | 63369 | 9919 | 2.59% |
| 2025-09-10 | 15.35 | 15.44 | 0.09 | 0.59% | 15.34 | 15.60 | 44385 | 6871 | 1.81% |
| 2025-09-09 | 15.65 | 15.35 | -0.35 | -2.23% | 15.28 | 15.71 | 60615 | 9375 | 2.47% |
| 2025-09-08 | 15.71 | 15.70 | 0.03 | 0.19% | 15.44 | 15.79 | 69852 | 10912 | 2.85% |
| 2025-09-05 | 15.40 | 15.67 | 0.36 | 2.35% | 15.21 | 15.72 | 60837 | 9435 | 2.48% |
| 2025-09-04 | 15.50 | 15.31 | -0.21 | -1.35% | 15.07 | 15.69 | 95597 | 14778 | 3.90% |
| 2025-09-03 | 16.48 | 15.52 | -0.96 | -5.83% | 15.46 | 16.58 | 120983 | 19201 | 4.94% |
| 2025-09-02 | 17.09 | 16.48 | -0.57 | -3.34% | 16.20 | 17.09 | 124220 | 20472 | 5.07% |
| 2025-09-01 | 17.05 | 17.05 | 0.04 | 0.24% | 16.82 | 17.13 | 92639 | 15729 | 3.78% |
| 2025-08-29 | 17.16 | 17.01 | -0.11 | -0.64% | 16.87 | 17.46 | 109368 | 18667 | 4.46% |
| 2025-08-28 | 16.72 | 17.12 | 0.40 | 2.39% | 16.27 | 17.27 | 155336 | 26156 | 6.34% |
| 2025-08-27 | 17.45 | 16.72 | -0.74 | -4.24% | 16.71 | 17.50 | 140115 | 24078 | 5.72% |
| 2025-08-26 | 17.42 | 17.46 | -0.07 | -0.40% | 17.23 | 17.62 | 108079 | 18868 | 4.41% |
| 2025-08-25 | 17.38 | 17.53 | 0.23 | 1.33% | 17.23 | 17.53 | 156001 | 27119 | 6.37% |
| 2025-08-22 | 17.20 | 17.30 | 0.08 | 0.46% | 16.97 | 17.33 | 110827 | 18966 | 4.52% |
| 2025-08-21 | 17.20 | 17.22 | 0.02 | 0.12% | 17.09 | 17.44 | 117119 | 20211 | 4.78% |
| 2025-08-20 | 17.09 | 17.20 | 0.07 | 0.41% | 16.87 | 17.25 | 100461 | 17175 | 4.10% |
| 2025-08-19 | 17.03 | 17.13 | 0.02 | 0.12% | 16.85 | 17.27 | 103162 | 17581 | 4.21% |
| 2025-08-18 | 16.98 | 17.11 | 0.16 | 0.94% | 16.95 | 17.32 | 106946 | 18305 | 4.37% |
| 2025-08-15 | 16.78 | 16.95 | 0.18 | 1.07% | 16.72 | 16.96 | 90041 | 15163 | 3.68% |
| 2025-08-14 | 17.50 | 16.77 | -0.78 | -4.44% | 16.75 | 17.58 | 132709 | 22621 | 5.42% |
| 2025-08-13 | 17.44 | 17.55 | 0.11 | 0.63% | 17.36 | 17.74 | 110770 | 19419 | 4.52% |
| 2025-08-12 | 17.50 | 17.44 | -0.07 | -0.40% | 17.22 | 17.78 | 104487 | 18199 | 4.27% |
| 2025-08-11 | 17.62 | 17.51 | -0.16 | -0.91% | 17.49 | 17.80 | 135214 | 23852 | 5.52% |
| 2025-08-08 | 17.67 | 17.67 | -0.10 | -0.56% | 17.51 | 17.88 | 104883 | 18532 | 4.28% |
| 2025-08-07 | 17.76 | 17.77 | -0.08 | -0.45% | 17.47 | 17.85 | 142034 | 25145 | 5.80% |
| 2025-08-06 | 17.48 | 17.85 | 0.36 | 2.06% | 17.40 | 18.00 | 193424 | 34426 | 7.90% |
| 2025-08-05 | 17.33 | 17.49 | 0.25 | 1.45% | 17.17 | 17.58 | 147299 | 25625 | 6.01% |
| 2025-08-04 | 16.74 | 17.24 | 0.51 | 3.05% | 16.65 | 17.34 | 152996 | 26236 | 6.25% |
| 2025-08-01 | 16.68 | 16.73 | 0.06 | 0.36% | 16.37 | 16.92 | 96478 | 16089 | 3.94% |
| 2025-07-31 | 16.84 | 16.67 | -0.29 | -1.71% | 16.63 | 17.16 | 93228 | 15698 | 3.81% |
| 2025-07-30 | 17.08 | 16.96 | -0.19 | -1.11% | 16.79 | 17.40 | 109283 | 18701 | 4.46% |
| 2025-07-29 | 16.98 | 17.15 | 0.08 | 0.47% | 16.88 | 17.17 | 90577 | 15411 | 3.70% |
| 2025-07-28 | 17.01 | 17.07 | 0.16 | 0.95% | 16.91 | 17.17 | 75827 | 12931 | 3.10% |
| 2025-07-25 | 16.93 | 16.91 | -0.02 | -0.12% | 16.84 | 17.02 | 65021 | 11004 | 2.65% |
| 2025-07-24 | 16.65 | 16.93 | 0.34 | 2.05% | 16.53 | 16.94 | 85561 | 14381 | 3.49% |
| 2025-07-23 | 16.89 | 16.59 | -0.36 | -2.12% | 16.51 | 16.89 | 76968 | 12821 | 3.14% |
| 2025-07-22 | 16.90 | 16.95 | 0.04 | 0.24% | 16.83 | 17.19 | 103541 | 17598 | 4.23% |
| 2025-07-21 | 16.88 | 16.91 | 0.05 | 0.30% | 16.70 | 16.98 | 80795 | 13633 | 3.30% |
| 2025-07-18 | 16.69 | 16.86 | 0.15 | 0.90% | 16.58 | 16.88 | 92668 | 15535 | 3.78% |
| 2025-07-17 | 16.28 | 16.71 | 0.46 | 2.83% | 16.21 | 16.73 | 108253 | 17922 | 4.42% |
| 2025-07-16 | 16.21 | 16.25 | 0.03 | 0.18% | 16.12 | 16.34 | 50855 | 8268 | 2.08% |
| 2025-07-15 | 16.52 | 16.22 | -0.38 | -2.29% | 16.04 | 16.59 | 89452 | 14526 | 3.65% |
| 2025-07-14 | 16.57 | 16.60 | 0.03 | 0.18% | 16.47 | 16.80 | 72020 | 11948 | 2.94% |
| 2025-07-11 | 16.52 | 16.57 | 0.07 | 0.42% | 16.33 | 16.69 | 75530 | 12474 | 3.08% |
| 2025-07-10 | 16.40 | 16.50 | 0.00 | 0.00% | 16.25 | 16.54 | 73851 | 12111 | 3.01% |
| 2025-07-09 | 16.76 | 16.50 | -0.20 | -1.20% | 16.42 | 16.96 | 106123 | 17692 | 4.33% |
| 2025-07-08 | 16.52 | 16.70 | 0.09 | 0.54% | 16.43 | 16.74 | 83780 | 13940 | 3.42% |
| 2025-07-07 | 16.61 | 16.61 | -0.05 | -0.30% | 16.37 | 16.63 | 61541 | 10171 | 2.51% |
| 2025-07-04 | 16.82 | 16.66 | -0.16 | -0.95% | 16.51 | 16.88 | 91106 | 15179 | 3.72% |
| 2025-07-03 | 16.84 | 16.82 | -0.03 | -0.18% | 16.78 | 17.29 | 90363 | 15304 | 3.69% |
| 2025-07-02 | 17.16 | 16.85 | -0.40 | -2.32% | 16.73 | 17.18 | 152916 | 25884 | 6.24% |
| 2025-07-01 | 17.25 | 17.25 | -0.07 | -0.40% | 16.98 | 17.69 | 219557 | 37998 | 8.96% |
| 2025-06-30 | 16.74 | 17.32 | 0.59 | 3.53% | 16.62 | 17.44 | 217407 | 37475 | 8.88% |
| 2025-06-27 | 16.67 | 16.73 | 0.14 | 0.84% | 16.60 | 17.05 | 151520 | 25479 | 6.19% |
| 2025-06-26 | 16.48 | 16.59 | 0.11 | 0.67% | 16.35 | 17.05 | 224227 | 37556 | 9.15% |
| 2025-06-25 | 16.05 | 16.48 | 0.37 | 2.30% | 16.03 | 16.52 | 160346 | 26285 | 6.55% |
| 2025-06-24 | 15.88 | 16.11 | 0.03 | 0.19% | 15.72 | 16.19 | 110948 | 17752 | 4.53% |
| 2025-06-23 | 15.50 | 16.08 | 0.66 | 4.28% | 15.42 | 16.10 | 118083 | 18701 | 4.82% |
| 2025-06-20 | 15.49 | 15.42 | -0.11 | -0.71% | 15.30 | 15.66 | 65209 | 10096 | 2.66% |
| 2025-06-19 | 16.08 | 15.53 | -0.72 | -4.43% | 15.30 | 16.09 | 141588 | 22072 | 5.78% |
| 2025-06-18 | 16.00 | 16.25 | 0.20 | 1.25% | 15.95 | 16.48 | 167995 | 27305 | 6.86% |
| 2025-06-17 | 15.86 | 16.05 | 0.10 | 0.63% | 15.70 | 16.06 | 93428 | 14852 | 3.81% |
| 2025-06-16 | 16.09 | 15.95 | -0.06 | -0.37% | 15.81 | 16.27 | 128426 | 20528 | 5.24% |
| 2025-06-13 | 16.41 | 16.01 | 0.33 | 2.10% | 15.91 | 16.69 | 228187 | 37040 | 9.32% |
| 2025-06-12 | 15.82 | 15.68 | -0.20 | -1.26% | 15.65 | 15.88 | 52419 | 8240 | 2.14% |
| 2025-06-11 | 15.88 | 15.88 | 0.06 | 0.38% | 15.67 | 16.02 | 63725 | 10082 | 2.60% |
| 2025-06-10 | 15.90 | 15.82 | -0.12 | -0.75% | 15.53 | 16.30 | 123563 | 19599 | 5.04% |
| 2025-06-09 | 15.78 | 15.94 | 0.15 | 0.95% | 15.78 | 16.02 | 71969 | 11463 | 2.94% |