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 | 16.45 | 16.54 | 0.10 | 0.61% | 16.33 | 16.60 | 33617 | 5534 | 2.95% |
| 2025-09-15 | 16.62 | 16.44 | -0.23 | -1.38% | 16.40 | 16.63 | 29253 | 4822 | 2.56% |
| 2025-09-12 | 16.76 | 16.67 | 0.04 | 0.24% | 16.55 | 16.86 | 29008 | 4840 | 2.54% |
| 2025-09-11 | 16.59 | 16.63 | -0.02 | -0.12% | 16.27 | 16.65 | 37620 | 6194 | 3.30% |
| 2025-09-10 | 16.87 | 16.65 | -0.22 | -1.30% | 16.54 | 16.95 | 37647 | 6293 | 3.30% |
| 2025-09-09 | 16.89 | 16.87 | 0.19 | 1.14% | 16.71 | 17.38 | 86464 | 14747 | 7.58% |
| 2025-09-08 | 16.28 | 16.68 | 0.38 | 2.33% | 16.27 | 16.69 | 36974 | 6101 | 3.24% |
| 2025-09-05 | 16.17 | 16.30 | 0.13 | 0.80% | 15.91 | 16.32 | 35773 | 5784 | 3.14% |
| 2025-09-04 | 15.96 | 16.17 | 0.18 | 1.13% | 15.83 | 16.52 | 42850 | 6948 | 3.76% |
| 2025-09-03 | 16.32 | 15.99 | -0.37 | -2.26% | 15.95 | 16.49 | 31526 | 5098 | 2.76% |
| 2025-09-02 | 16.53 | 16.36 | -0.27 | -1.62% | 16.11 | 16.58 | 46011 | 7500 | 4.03% |
| 2025-09-01 | 16.20 | 16.63 | 0.44 | 2.72% | 16.11 | 16.71 | 57024 | 9407 | 5.00% |
| 2025-08-29 | 16.03 | 16.19 | 0.15 | 0.94% | 15.90 | 16.29 | 43110 | 6974 | 3.78% |
| 2025-08-28 | 16.30 | 16.04 | -0.32 | -1.96% | 15.55 | 16.53 | 67653 | 10848 | 5.93% |
| 2025-08-27 | 17.24 | 16.36 | -0.80 | -4.66% | 16.36 | 17.24 | 73241 | 12289 | 6.42% |
| 2025-08-26 | 17.20 | 17.16 | 0.06 | 0.35% | 17.06 | 17.25 | 47429 | 8139 | 4.16% |
| 2025-08-25 | 17.09 | 17.10 | 0.07 | 0.41% | 16.96 | 17.23 | 48923 | 8356 | 4.29% |
| 2025-08-22 | 17.30 | 17.03 | -0.13 | -0.76% | 16.86 | 17.32 | 63659 | 10837 | 5.58% |
| 2025-08-21 | 17.36 | 17.16 | -0.20 | -1.15% | 17.10 | 17.48 | 60294 | 10416 | 5.28% |
| 2025-08-20 | 17.41 | 17.36 | -0.26 | -1.48% | 17.07 | 17.60 | 83866 | 14485 | 7.35% |
| 2025-08-19 | 17.81 | 17.62 | -0.21 | -1.18% | 17.58 | 18.41 | 92823 | 16673 | 8.14% |
| 2025-08-18 | 17.77 | 17.83 | -0.02 | -0.11% | 17.70 | 18.10 | 84406 | 15080 | 7.40% |
| 2025-08-15 | 17.70 | 17.85 | -0.31 | -1.71% | 17.47 | 18.07 | 106058 | 18787 | 9.30% |
| 2025-08-14 | 17.71 | 18.16 | 0.84 | 4.85% | 17.66 | 18.65 | 183760 | 33464 | 16.11% |
| 2025-08-13 | 17.43 | 17.32 | 0.00 | 0.00% | 17.10 | 17.50 | 61275 | 10586 | 5.37% |
| 2025-08-12 | 17.72 | 17.32 | -0.32 | -1.81% | 17.22 | 17.78 | 69668 | 12119 | 6.11% |
| 2025-08-11 | 17.26 | 17.64 | 0.35 | 2.02% | 17.22 | 17.75 | 75627 | 13270 | 6.63% |
| 2025-08-08 | 17.32 | 17.29 | -0.18 | -1.03% | 17.12 | 17.60 | 81155 | 14077 | 7.11% |
| 2025-08-07 | 17.71 | 17.47 | -0.41 | -2.29% | 17.32 | 17.97 | 105929 | 18626 | 9.28% |
| 2025-08-06 | 18.06 | 17.88 | -0.55 | -2.98% | 17.60 | 18.42 | 146507 | 26218 | 12.84% |
| 2025-08-05 | 19.09 | 18.43 | -1.62 | -8.08% | 18.35 | 19.37 | 186736 | 35152 | 16.37% |
| 2025-08-04 | 18.86 | 20.05 | 0.25 | 1.26% | 18.15 | 20.28 | 260458 | 49130 | 22.83% |
| 2025-08-01 | 17.21 | 19.80 | 2.24 | 12.76% | 17.10 | 20.36 | 311253 | 59124 | 27.28% |
| 2025-07-31 | 16.65 | 17.56 | 0.96 | 5.78% | 16.62 | 18.88 | 229301 | 40698 | 20.10% |
| 2025-07-30 | 16.45 | 16.60 | 0.06 | 0.36% | 16.23 | 16.97 | 91661 | 15233 | 8.03% |
| 2025-07-29 | 16.11 | 16.54 | 0.50 | 3.12% | 15.95 | 16.66 | 79920 | 13066 | 7.00% |
| 2025-07-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.97 | 16.25 | 33283 | 5354 | 2.92% |
| 2025-07-25 | 16.08 | 16.00 | -0.06 | -0.37% | 15.90 | 16.24 | 32960 | 5301 | 2.89% |
| 2025-07-24 | 15.94 | 16.06 | 0.12 | 0.75% | 15.88 | 16.33 | 34574 | 5544 | 3.03% |
| 2025-07-23 | 15.99 | 15.94 | -0.08 | -0.50% | 15.81 | 16.19 | 47193 | 7558 | 4.14% |
| 2025-07-22 | 16.09 | 16.02 | -0.09 | -0.56% | 15.97 | 17.06 | 74558 | 12164 | 6.53% |
| 2025-07-21 | 16.10 | 16.11 | 0.08 | 0.50% | 15.86 | 16.18 | 36074 | 5786 | 3.16% |
| 2025-07-18 | 16.26 | 16.03 | -0.21 | -1.29% | 15.77 | 16.32 | 60826 | 9723 | 5.33% |
| 2025-07-17 | 15.84 | 16.24 | 0.53 | 3.37% | 15.68 | 16.36 | 84693 | 13653 | 7.42% |
| 2025-07-16 | 15.44 | 15.71 | 0.33 | 2.15% | 15.37 | 15.95 | 47670 | 7456 | 4.18% |
| 2025-07-15 | 15.57 | 15.38 | -0.27 | -1.73% | 15.13 | 15.57 | 32734 | 5021 | 2.87% |
| 2025-07-14 | 15.35 | 15.65 | 0.25 | 1.62% | 15.32 | 15.65 | 36357 | 5638 | 3.19% |
| 2025-07-11 | 15.35 | 15.40 | 0.05 | 0.33% | 15.16 | 15.45 | 35070 | 5382 | 3.07% |
| 2025-07-10 | 15.28 | 15.35 | 0.09 | 0.59% | 15.15 | 15.38 | 31458 | 4810 | 2.76% |
| 2025-07-09 | 15.28 | 15.26 | -0.02 | -0.13% | 15.09 | 15.35 | 36609 | 5572 | 3.21% |
| 2025-07-08 | 15.14 | 15.28 | 0.14 | 0.92% | 15.07 | 15.65 | 48513 | 7428 | 4.25% |
| 2025-07-07 | 15.02 | 15.14 | 0.01 | 0.07% | 15.02 | 15.25 | 19293 | 2916 | 1.69% |
| 2025-07-04 | 15.34 | 15.13 | -0.08 | -0.53% | 15.04 | 15.46 | 28702 | 4357 | 2.52% |
| 2025-07-03 | 15.12 | 15.21 | 0.13 | 0.86% | 15.00 | 15.27 | 24076 | 3655 | 2.11% |
| 2025-07-02 | 15.23 | 15.08 | -0.12 | -0.79% | 14.99 | 15.36 | 33214 | 5028 | 2.91% |
| 2025-07-01 | 14.88 | 15.20 | 0.36 | 2.43% | 14.81 | 15.20 | 31058 | 4664 | 2.72% |
| 2025-06-30 | 14.65 | 14.84 | 0.23 | 1.57% | 14.56 | 14.93 | 22667 | 3346 | 1.99% |
| 2025-06-27 | 14.55 | 14.61 | 0.18 | 1.25% | 14.45 | 14.65 | 19943 | 2906 | 1.75% |
| 2025-06-26 | 14.60 | 14.43 | -0.14 | -0.96% | 14.38 | 14.68 | 19155 | 2775 | 1.68% |
| 2025-06-25 | 14.68 | 14.57 | -0.01 | -0.07% | 14.34 | 14.76 | 28263 | 4108 | 2.48% |
| 2025-06-24 | 14.14 | 14.58 | 0.38 | 2.68% | 14.14 | 14.66 | 25115 | 3632 | 2.20% |
| 2025-06-23 | 13.71 | 14.20 | 0.36 | 2.60% | 13.71 | 14.21 | 22542 | 3168 | 1.98% |
| 2025-06-20 | 14.03 | 13.84 | -0.15 | -1.07% | 13.81 | 14.14 | 20401 | 2842 | 1.79% |
| 2025-06-19 | 14.46 | 13.99 | -0.44 | -3.05% | 13.92 | 14.55 | 38465 | 5458 | 3.37% |
| 2025-06-18 | 14.61 | 14.43 | -0.26 | -1.77% | 14.39 | 14.74 | 22118 | 3203 | 1.94% |
| 2025-06-17 | 14.90 | 14.69 | -0.15 | -1.01% | 14.57 | 15.24 | 29096 | 4305 | 2.55% |
| 2025-06-16 | 14.80 | 14.84 | 0.10 | 0.68% | 14.69 | 15.00 | 26748 | 3966 | 2.34% |
| 2025-06-13 | 15.10 | 14.74 | -0.43 | -2.83% | 14.70 | 15.24 | 32393 | 4819 | 2.84% |
| 2025-06-12 | 15.15 | 15.17 | 0.07 | 0.46% | 14.90 | 15.20 | 31518 | 4745 | 2.76% |
| 2025-06-11 | 15.31 | 15.10 | -0.12 | -0.79% | 15.07 | 15.49 | 27120 | 4130 | 2.38% |
| 2025-06-10 | 15.36 | 15.22 | -0.12 | -0.78% | 14.76 | 15.55 | 30311 | 4635 | 2.66% |
| 2025-06-09 | 15.20 | 15.34 | 0.24 | 1.59% | 15.07 | 15.46 | 30850 | 4727 | 2.70% |