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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 16.61 | 16.62 | 0.03 | 0.18% | 16.41 | 16.77 | 34659 | 5758 | 2.86% |
| 2025-09-12 | 16.94 | 16.59 | -0.42 | -2.47% | 16.53 | 17.00 | 52709 | 8790 | 4.36% |
| 2025-09-11 | 16.47 | 17.01 | 0.52 | 3.15% | 16.25 | 17.05 | 56719 | 9526 | 4.69% |
| 2025-09-10 | 16.72 | 16.49 | -0.23 | -1.38% | 16.42 | 16.83 | 35554 | 5901 | 2.94% |
| 2025-09-09 | 16.90 | 16.72 | -0.28 | -1.65% | 16.57 | 16.99 | 43682 | 7326 | 3.61% |
| 2025-09-08 | 16.43 | 17.00 | 0.66 | 4.04% | 16.31 | 17.15 | 76703 | 12924 | 6.34% |
| 2025-09-05 | 16.09 | 16.34 | 0.31 | 1.93% | 16.00 | 16.39 | 40082 | 6511 | 3.31% |
| 2025-09-04 | 16.22 | 16.03 | -0.24 | -1.48% | 15.77 | 16.55 | 51821 | 8415 | 4.28% |
| 2025-09-03 | 16.51 | 16.27 | -0.23 | -1.39% | 16.19 | 16.79 | 50435 | 8316 | 4.17% |
| 2025-09-02 | 16.80 | 16.50 | -0.20 | -1.20% | 15.99 | 16.82 | 67994 | 11113 | 5.62% |
| 2025-09-01 | 16.62 | 16.70 | 0.07 | 0.42% | 16.61 | 16.95 | 51422 | 8620 | 4.25% |
| 2025-08-29 | 16.98 | 16.63 | -0.30 | -1.77% | 16.51 | 17.04 | 61102 | 10193 | 5.05% |
| 2025-08-28 | 16.88 | 16.93 | -0.06 | -0.35% | 16.33 | 17.26 | 112210 | 18865 | 9.27% |
| 2025-08-27 | 17.57 | 16.99 | -0.47 | -2.69% | 16.83 | 18.09 | 157756 | 27667 | 13.94% |
| 2025-08-26 | 17.38 | 17.46 | 0.06 | 0.34% | 17.22 | 17.57 | 50498 | 8811 | 4.46% |
| 2025-08-25 | 17.44 | 17.40 | -0.03 | -0.17% | 17.24 | 17.63 | 56748 | 9877 | 5.02% |
| 2025-08-22 | 17.38 | 17.43 | -0.02 | -0.11% | 17.31 | 17.58 | 45551 | 7937 | 4.03% |
| 2025-08-21 | 17.71 | 17.45 | -0.26 | -1.47% | 17.29 | 17.90 | 60895 | 10682 | 5.38% |
| 2025-08-20 | 17.60 | 17.71 | -0.01 | -0.06% | 17.45 | 17.86 | 57428 | 10104 | 5.08% |
| 2025-08-19 | 17.99 | 17.72 | -0.26 | -1.45% | 17.58 | 18.01 | 70702 | 12543 | 6.25% |
| 2025-08-18 | 18.31 | 17.98 | 0.01 | 0.06% | 17.70 | 18.35 | 106758 | 19181 | 9.44% |
| 2025-08-15 | 17.45 | 17.97 | 0.64 | 3.69% | 17.33 | 18.18 | 118273 | 21147 | 10.45% |
| 2025-08-14 | 17.71 | 17.33 | -0.42 | -2.37% | 17.32 | 18.07 | 98471 | 17359 | 8.70% |
| 2025-08-13 | 17.69 | 17.75 | 0.00 | 0.00% | 17.61 | 18.38 | 116258 | 20833 | 10.28% |
| 2025-08-12 | 17.94 | 17.75 | -0.19 | -1.06% | 17.52 | 18.10 | 90190 | 16007 | 7.97% |
| 2025-08-11 | 17.29 | 17.94 | 0.72 | 4.18% | 17.07 | 18.03 | 125398 | 22248 | 11.08% |
| 2025-08-08 | 17.36 | 17.22 | -0.22 | -1.26% | 17.00 | 17.58 | 64428 | 11080 | 5.69% |
| 2025-08-07 | 17.41 | 17.44 | 0.05 | 0.29% | 17.18 | 17.79 | 118892 | 20689 | 10.51% |
| 2025-08-06 | 16.85 | 17.39 | 0.54 | 3.20% | 16.71 | 17.71 | 146621 | 25417 | 12.96% |
| 2025-08-05 | 16.33 | 16.85 | 0.52 | 3.18% | 16.30 | 17.02 | 96229 | 16083 | 8.51% |
| 2025-08-04 | 16.10 | 16.33 | 0.21 | 1.30% | 16.00 | 16.33 | 32457 | 5253 | 2.87% |
| 2025-08-01 | 16.02 | 16.12 | 0.14 | 0.88% | 15.97 | 16.17 | 28413 | 4574 | 2.51% |
| 2025-07-31 | 16.18 | 15.98 | -0.30 | -1.84% | 15.93 | 16.42 | 35331 | 5710 | 3.12% |
| 2025-07-30 | 16.38 | 16.28 | -0.11 | -0.67% | 16.15 | 16.50 | 37258 | 6071 | 3.29% |
| 2025-07-29 | 16.57 | 16.39 | -0.15 | -0.91% | 16.20 | 16.57 | 38960 | 6373 | 3.44% |
| 2025-07-28 | 16.11 | 16.54 | 0.34 | 2.10% | 16.11 | 16.62 | 63522 | 10482 | 5.61% |
| 2025-07-25 | 15.99 | 16.20 | 0.20 | 1.25% | 15.95 | 16.26 | 32267 | 5195 | 2.85% |
| 2025-07-24 | 15.87 | 16.00 | 0.13 | 0.82% | 15.84 | 16.08 | 29791 | 4767 | 2.63% |
| 2025-07-23 | 16.09 | 15.87 | -0.22 | -1.37% | 15.85 | 16.13 | 34796 | 5563 | 3.08% |
| 2025-07-22 | 16.29 | 16.09 | -0.21 | -1.29% | 16.04 | 16.33 | 40645 | 6571 | 3.59% |
| 2025-07-21 | 16.24 | 16.30 | 0.05 | 0.31% | 16.06 | 16.32 | 38505 | 6239 | 3.40% |
| 2025-07-18 | 16.26 | 16.25 | 0.05 | 0.31% | 16.09 | 16.38 | 42736 | 6925 | 3.78% |
| 2025-07-17 | 15.94 | 16.20 | 0.29 | 1.82% | 15.87 | 16.27 | 53107 | 8574 | 4.69% |
| 2025-07-16 | 15.97 | 15.91 | -0.03 | -0.19% | 15.82 | 16.07 | 40019 | 6373 | 3.54% |
| 2025-07-15 | 15.90 | 15.94 | -0.08 | -0.50% | 15.83 | 16.33 | 55023 | 8817 | 4.86% |
| 2025-07-14 | 15.66 | 16.02 | 0.41 | 2.63% | 15.57 | 16.17 | 69077 | 11043 | 6.11% |
| 2025-07-11 | 15.69 | 15.61 | -0.08 | -0.51% | 15.42 | 15.79 | 32689 | 5095 | 2.89% |
| 2025-07-10 | 15.66 | 15.69 | 0.02 | 0.13% | 15.49 | 15.75 | 28077 | 4390 | 2.48% |
| 2025-07-09 | 15.79 | 15.67 | -0.13 | -0.82% | 15.63 | 16.00 | 37837 | 5960 | 3.34% |
| 2025-07-08 | 15.60 | 15.80 | 0.28 | 1.80% | 15.43 | 15.90 | 43596 | 6858 | 3.85% |
| 2025-07-07 | 15.35 | 15.52 | 0.17 | 1.11% | 15.20 | 15.66 | 38067 | 5893 | 3.36% |
| 2025-07-04 | 15.66 | 15.35 | -0.26 | -1.67% | 15.25 | 15.83 | 45716 | 7068 | 4.04% |
| 2025-07-03 | 15.69 | 15.61 | -0.04 | -0.26% | 15.40 | 15.75 | 41865 | 6509 | 3.70% |
| 2025-07-02 | 15.78 | 15.65 | -0.18 | -1.14% | 15.53 | 15.84 | 51142 | 8007 | 4.52% |
| 2025-07-01 | 15.79 | 15.83 | 0.01 | 0.06% | 15.67 | 16.19 | 85765 | 13634 | 7.58% |
| 2025-06-30 | 15.35 | 15.82 | 0.56 | 3.67% | 15.26 | 15.86 | 83948 | 13116 | 7.42% |
| 2025-06-27 | 15.20 | 15.26 | 0.03 | 0.20% | 15.10 | 15.40 | 46875 | 7128 | 4.14% |
| 2025-06-26 | 15.24 | 15.23 | -0.08 | -0.52% | 15.15 | 15.42 | 39808 | 6079 | 3.52% |
| 2025-06-25 | 15.38 | 15.31 | -0.05 | -0.33% | 15.09 | 15.39 | 45639 | 6952 | 4.03% |
| 2025-06-24 | 14.74 | 15.36 | 0.61 | 4.14% | 14.74 | 15.38 | 61804 | 9367 | 5.46% |
| 2025-06-23 | 14.16 | 14.75 | 0.38 | 2.64% | 14.16 | 14.86 | 47741 | 7003 | 4.22% |
| 2025-06-20 | 14.16 | 14.37 | 0.11 | 0.77% | 14.16 | 14.70 | 40386 | 5861 | 3.57% |
| 2025-06-19 | 14.45 | 14.26 | -0.20 | -1.38% | 14.16 | 14.59 | 24583 | 3529 | 2.17% |
| 2025-06-18 | 14.40 | 14.46 | 0.03 | 0.21% | 14.20 | 14.48 | 21300 | 3057 | 1.88% |
| 2025-06-17 | 14.53 | 14.43 | -0.15 | -1.03% | 14.29 | 14.64 | 24689 | 3561 | 2.18% |
| 2025-06-16 | 14.38 | 14.58 | 0.15 | 1.04% | 14.37 | 14.68 | 21803 | 3182 | 1.93% |
| 2025-06-13 | 14.65 | 14.43 | -0.35 | -2.37% | 14.37 | 14.76 | 30888 | 4482 | 2.73% |
| 2025-06-12 | 14.82 | 14.78 | -0.08 | -0.54% | 14.62 | 15.03 | 33992 | 5024 | 3.00% |
| 2025-06-11 | 14.76 | 14.86 | 0.19 | 1.30% | 14.71 | 15.12 | 41718 | 6245 | 3.69% |
| 2025-06-10 | 15.13 | 14.67 | -0.46 | -3.04% | 14.55 | 15.13 | 38545 | 5709 | 3.41% |
| 2025-06-09 | 14.91 | 15.13 | 0.21 | 1.41% | 14.88 | 15.13 | 32938 | 4954 | 2.91% |