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 | 16.36 | 16.29 | 0.01 | 0.06% | 16.10 | 16.37 | 30609 | 4973 | 2.70% |
| 2025-09-15 | 15.85 | 16.28 | 0.34 | 2.13% | 15.85 | 16.46 | 45467 | 7364 | 4.02% |
| 2025-09-12 | 16.22 | 15.94 | -0.24 | -1.48% | 15.92 | 16.31 | 34086 | 5471 | 3.01% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.87 | 16.18 | 30934 | 4973 | 2.73% |
| 2025-09-10 | 15.98 | 16.10 | 0.11 | 0.69% | 15.88 | 16.19 | 30780 | 4949 | 2.72% |
| 2025-09-09 | 16.15 | 15.99 | -0.17 | -1.05% | 15.84 | 16.24 | 37100 | 5954 | 3.28% |
| 2025-09-08 | 16.01 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 38601 | 6191 | 3.41% |
| 2025-09-05 | 15.77 | 15.98 | 0.30 | 1.91% | 15.30 | 15.98 | 51085 | 8015 | 4.51% |
| 2025-09-04 | 15.78 | 15.68 | 0.08 | 0.51% | 15.52 | 16.12 | 52174 | 8271 | 4.61% |
| 2025-09-03 | 16.12 | 15.60 | -0.45 | -2.80% | 15.54 | 16.16 | 32987 | 5213 | 2.91% |
| 2025-09-02 | 16.45 | 16.05 | -0.47 | -2.85% | 15.76 | 16.59 | 62502 | 9997 | 5.52% |
| 2025-09-01 | 16.38 | 16.52 | 0.09 | 0.55% | 16.33 | 16.62 | 37025 | 6098 | 3.27% |
| 2025-08-29 | 16.88 | 16.43 | -0.45 | -2.67% | 16.39 | 16.98 | 50732 | 8422 | 4.48% |
| 2025-08-28 | 16.88 | 16.88 | 0.06 | 0.36% | 16.25 | 17.10 | 62273 | 10379 | 5.50% |
| 2025-08-27 | 17.93 | 16.82 | -0.98 | -5.51% | 16.82 | 18.05 | 95143 | 16450 | 8.41% |
| 2025-08-26 | 17.48 | 17.80 | 0.39 | 2.24% | 17.15 | 18.13 | 110874 | 19723 | 9.79% |
| 2025-08-25 | 17.35 | 17.41 | 0.14 | 0.81% | 17.29 | 17.80 | 71505 | 12530 | 6.32% |
| 2025-08-22 | 17.50 | 17.27 | -0.30 | -1.71% | 17.14 | 17.57 | 98311 | 16994 | 8.69% |
| 2025-08-21 | 18.51 | 17.57 | -0.30 | -1.68% | 17.38 | 18.58 | 128624 | 23137 | 11.36% |
| 2025-08-20 | 18.09 | 17.87 | -0.31 | -1.71% | 17.63 | 18.38 | 69948 | 12446 | 6.18% |
| 2025-08-19 | 17.95 | 18.18 | 0.33 | 1.85% | 17.77 | 18.67 | 117195 | 21417 | 10.35% |
| 2025-08-18 | 17.31 | 17.85 | 0.63 | 3.66% | 17.23 | 18.21 | 102860 | 18238 | 9.09% |
| 2025-08-15 | 17.03 | 17.22 | 0.14 | 0.82% | 16.94 | 17.32 | 63939 | 10930 | 5.65% |
| 2025-08-14 | 17.55 | 17.08 | -0.42 | -2.40% | 17.02 | 17.72 | 76596 | 13297 | 6.77% |
| 2025-08-13 | 17.69 | 17.50 | -0.18 | -1.02% | 17.30 | 17.72 | 70778 | 12356 | 6.25% |
| 2025-08-12 | 17.90 | 17.68 | -0.31 | -1.72% | 17.48 | 18.03 | 91059 | 16065 | 8.04% |
| 2025-08-11 | 17.46 | 17.99 | 0.39 | 2.22% | 17.41 | 18.00 | 138328 | 24492 | 12.22% |
| 2025-08-08 | 17.03 | 17.60 | 0.57 | 3.35% | 16.90 | 17.88 | 175227 | 30556 | 15.48% |
| 2025-08-07 | 17.19 | 17.03 | -0.14 | -0.82% | 16.95 | 17.32 | 72828 | 12427 | 6.43% |
| 2025-08-06 | 17.59 | 17.17 | -0.40 | -2.28% | 17.09 | 17.59 | 105930 | 18238 | 9.36% |
| 2025-08-05 | 17.91 | 17.57 | -0.38 | -2.12% | 17.39 | 18.09 | 114344 | 20183 | 10.10% |
| 2025-08-04 | 17.74 | 17.95 | 0.06 | 0.34% | 17.58 | 18.09 | 101702 | 18170 | 8.98% |
| 2025-08-01 | 18.20 | 17.89 | -0.47 | -2.56% | 17.71 | 18.46 | 134518 | 24212 | 11.88% |
| 2025-07-31 | 19.38 | 18.36 | -1.23 | -6.28% | 18.31 | 19.43 | 199171 | 37428 | 17.60% |
| 2025-07-30 | 18.75 | 19.59 | 0.26 | 1.35% | 18.51 | 21.13 | 276952 | 54925 | 24.47% |
| 2025-07-29 | 18.42 | 19.33 | 0.91 | 4.94% | 18.00 | 19.88 | 256839 | 48674 | 22.69% |
| 2025-07-28 | 18.15 | 18.42 | -0.38 | -2.02% | 18.08 | 18.59 | 169744 | 31066 | 15.00% |
| 2025-07-25 | 21.09 | 18.80 | -3.70 | -16.44% | 18.54 | 21.37 | 309417 | 60817 | 27.33% |
| 2025-07-24 | 23.02 | 22.50 | -2.53 | -10.11% | 20.82 | 23.85 | 362754 | 80983 | 32.05% |
| 2025-07-23 | 22.95 | 25.03 | 4.17 | 19.99% | 22.20 | 25.03 | 441009 | 105478 | 38.96% |
| 2025-07-22 | 20.86 | 20.86 | 3.48 | 20.02% | 20.86 | 20.86 | 19914 | 4154 | 1.76% |
| 2025-07-21 | 17.38 | 17.38 | 2.90 | 20.03% | 17.38 | 17.38 | 46910 | 8152 | 4.14% |
| 2025-07-18 | 14.89 | 14.48 | -0.43 | -2.88% | 14.43 | 14.93 | 41003 | 6012 | 3.62% |
| 2025-07-17 | 14.67 | 14.91 | 0.24 | 1.64% | 14.51 | 15.25 | 57766 | 8629 | 5.10% |
| 2025-07-16 | 14.86 | 14.67 | -0.04 | -0.27% | 14.64 | 15.30 | 58596 | 8766 | 5.18% |
| 2025-07-15 | 15.00 | 14.71 | -0.39 | -2.58% | 14.54 | 15.12 | 37605 | 5559 | 3.32% |
| 2025-07-14 | 14.73 | 15.10 | 0.33 | 2.23% | 14.73 | 15.32 | 48434 | 7290 | 4.28% |
| 2025-07-11 | 15.11 | 14.77 | -0.37 | -2.44% | 14.50 | 15.19 | 68245 | 10107 | 6.03% |
| 2025-07-10 | 14.62 | 15.14 | 0.46 | 3.13% | 14.56 | 15.32 | 78784 | 11830 | 6.96% |
| 2025-07-09 | 14.59 | 14.68 | 0.26 | 1.80% | 14.33 | 15.08 | 71894 | 10634 | 6.35% |
| 2025-07-08 | 14.30 | 14.42 | 0.12 | 0.84% | 14.00 | 14.52 | 38052 | 5462 | 3.36% |
| 2025-07-07 | 13.56 | 14.30 | 0.76 | 5.61% | 13.54 | 14.71 | 66953 | 9493 | 5.91% |
| 2025-07-04 | 13.71 | 13.54 | -0.16 | -1.17% | 13.47 | 14.15 | 55116 | 7580 | 4.87% |
| 2025-07-03 | 13.77 | 13.70 | -0.07 | -0.51% | 13.65 | 13.95 | 42913 | 5914 | 3.79% |
| 2025-07-02 | 13.75 | 13.77 | 0.26 | 1.92% | 13.55 | 14.08 | 42358 | 5833 | 3.74% |
| 2025-07-01 | 13.88 | 13.51 | -0.28 | -2.03% | 13.46 | 13.99 | 46720 | 6382 | 4.13% |
| 2025-06-30 | 13.80 | 13.79 | 0.02 | 0.15% | 13.50 | 13.98 | 45407 | 6257 | 4.01% |
| 2025-06-27 | 13.89 | 13.77 | 0.07 | 0.51% | 13.70 | 14.30 | 37421 | 5203 | 3.31% |
| 2025-06-26 | 14.38 | 14.20 | -0.18 | -1.25% | 14.16 | 14.86 | 41926 | 6054 | 3.70% |
| 2025-06-25 | 14.48 | 14.38 | -0.07 | -0.48% | 14.17 | 14.64 | 31865 | 4581 | 2.82% |
| 2025-06-24 | 14.39 | 14.45 | 0.37 | 2.63% | 14.13 | 14.60 | 26628 | 3819 | 2.35% |
| 2025-06-23 | 13.68 | 14.08 | 0.41 | 3.00% | 13.55 | 14.49 | 30387 | 4270 | 2.68% |
| 2025-06-20 | 13.70 | 13.67 | -0.03 | -0.22% | 13.55 | 14.08 | 19449 | 2675 | 1.72% |
| 2025-06-19 | 14.03 | 13.70 | -0.30 | -2.14% | 13.60 | 14.20 | 23606 | 3256 | 2.09% |
| 2025-06-18 | 14.60 | 14.00 | -0.60 | -4.11% | 13.89 | 14.79 | 43243 | 6102 | 3.82% |
| 2025-06-17 | 14.97 | 14.60 | -0.39 | -2.60% | 14.51 | 15.20 | 55067 | 8129 | 4.86% |
| 2025-06-16 | 14.40 | 14.99 | 0.66 | 4.61% | 14.33 | 15.30 | 45102 | 6714 | 3.98% |
| 2025-06-13 | 14.76 | 14.33 | -0.47 | -3.18% | 14.27 | 14.76 | 38890 | 5602 | 3.44% |
| 2025-06-12 | 14.61 | 14.80 | -0.08 | -0.54% | 14.61 | 14.93 | 33073 | 4887 | 2.92% |
| 2025-06-11 | 14.50 | 14.88 | 0.60 | 4.20% | 14.16 | 14.96 | 62898 | 9203 | 5.56% |
| 2025-06-10 | 14.52 | 14.28 | -0.27 | -1.86% | 14.03 | 14.65 | 43297 | 6231 | 3.82% |
| 2025-06-09 | 14.32 | 14.55 | 0.03 | 0.21% | 13.91 | 14.65 | 56631 | 8105 | 5.00% |