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 | 16.62 | 16.36 | -0.25 | -1.51% | 16.29 | 16.76 | 27783 | 4553 | 2.23% |
| 2025-09-12 | 16.56 | 16.61 | 0.08 | 0.48% | 16.39 | 16.75 | 33155 | 5502 | 2.66% |
| 2025-09-11 | 16.27 | 16.53 | 0.26 | 1.60% | 16.03 | 16.53 | 34285 | 5601 | 2.75% |
| 2025-09-10 | 16.24 | 16.27 | 0.09 | 0.56% | 16.11 | 16.36 | 18852 | 3063 | 1.51% |
| 2025-09-09 | 16.56 | 16.18 | -0.30 | -1.82% | 16.11 | 16.56 | 21431 | 3488 | 1.72% |
| 2025-09-08 | 16.25 | 16.48 | 0.25 | 1.54% | 16.21 | 16.49 | 32441 | 5309 | 2.60% |
| 2025-09-05 | 15.97 | 16.23 | 0.27 | 1.69% | 15.82 | 16.25 | 35360 | 5692 | 2.83% |
| 2025-09-04 | 15.99 | 15.96 | 0.04 | 0.25% | 15.73 | 16.24 | 37638 | 6043 | 3.02% |
| 2025-09-03 | 16.45 | 15.92 | -0.42 | -2.57% | 15.82 | 16.46 | 34040 | 5486 | 2.73% |
| 2025-09-02 | 16.57 | 16.34 | -0.18 | -1.09% | 15.96 | 16.75 | 48498 | 7882 | 3.89% |
| 2025-09-01 | 16.71 | 16.52 | -0.19 | -1.14% | 16.44 | 16.94 | 48852 | 8149 | 3.92% |
| 2025-08-29 | 16.90 | 16.71 | -0.30 | -1.76% | 16.61 | 17.06 | 32282 | 5412 | 2.59% |
| 2025-08-28 | 17.16 | 17.01 | -0.13 | -0.76% | 16.35 | 17.47 | 58523 | 9895 | 4.69% |
| 2025-08-27 | 18.00 | 17.14 | -0.86 | -4.78% | 17.12 | 18.01 | 54635 | 9659 | 4.38% |
| 2025-08-26 | 18.00 | 18.00 | 0.03 | 0.17% | 17.75 | 18.23 | 48331 | 8701 | 3.87% |
| 2025-08-25 | 18.18 | 17.97 | -0.11 | -0.61% | 17.78 | 18.20 | 53483 | 9613 | 4.29% |
| 2025-08-22 | 18.24 | 18.08 | -0.10 | -0.55% | 17.93 | 18.35 | 56888 | 10290 | 4.56% |
| 2025-08-21 | 18.75 | 18.18 | -0.40 | -2.15% | 18.10 | 18.75 | 56214 | 10315 | 4.51% |
| 2025-08-20 | 18.51 | 18.58 | -0.08 | -0.43% | 18.36 | 18.62 | 42515 | 7865 | 3.41% |
| 2025-08-19 | 18.65 | 18.66 | 0.01 | 0.05% | 18.36 | 18.78 | 59276 | 11010 | 4.75% |
| 2025-08-18 | 18.12 | 18.65 | 0.48 | 2.64% | 18.12 | 18.79 | 81487 | 15111 | 6.53% |
| 2025-08-15 | 17.60 | 18.17 | 0.53 | 3.00% | 17.53 | 18.24 | 78276 | 14104 | 6.28% |
| 2025-08-14 | 19.03 | 17.64 | -1.02 | -5.47% | 17.62 | 19.35 | 135176 | 24445 | 10.84% |
| 2025-08-13 | 18.33 | 18.66 | 0.43 | 2.36% | 18.07 | 18.66 | 57564 | 10605 | 4.61% |
| 2025-08-12 | 18.32 | 18.23 | -0.09 | -0.49% | 18.10 | 18.58 | 31481 | 5744 | 2.52% |
| 2025-08-11 | 18.11 | 18.32 | 0.25 | 1.38% | 17.98 | 18.34 | 32505 | 5931 | 2.61% |
| 2025-08-08 | 17.87 | 18.07 | 0.14 | 0.78% | 17.75 | 18.07 | 25356 | 4538 | 2.03% |
| 2025-08-07 | 18.09 | 17.93 | -0.16 | -0.88% | 17.88 | 18.16 | 24968 | 4490 | 2.00% |
| 2025-08-06 | 18.02 | 18.09 | 0.07 | 0.39% | 17.93 | 18.30 | 38202 | 6935 | 3.06% |
| 2025-08-05 | 17.75 | 18.02 | 0.27 | 1.52% | 17.75 | 18.08 | 30855 | 5527 | 2.47% |
| 2025-08-04 | 17.10 | 17.75 | 0.49 | 2.84% | 17.10 | 17.89 | 36974 | 6519 | 2.96% |
| 2025-08-01 | 17.17 | 17.26 | 0.09 | 0.52% | 17.14 | 17.43 | 25854 | 4466 | 2.07% |
| 2025-07-31 | 17.52 | 17.17 | -0.38 | -2.17% | 17.05 | 17.79 | 35356 | 6137 | 2.83% |
| 2025-07-30 | 17.76 | 17.55 | -0.30 | -1.68% | 17.41 | 17.82 | 37320 | 6570 | 2.99% |
| 2025-07-29 | 18.01 | 17.85 | -0.10 | -0.56% | 17.66 | 18.08 | 32197 | 5740 | 2.58% |
| 2025-07-28 | 17.74 | 17.95 | -0.05 | -0.28% | 17.60 | 18.04 | 39066 | 6952 | 3.13% |
| 2025-07-25 | 17.78 | 18.00 | 0.36 | 2.04% | 17.44 | 18.26 | 50500 | 9032 | 4.05% |
| 2025-07-24 | 17.70 | 17.64 | -0.05 | -0.28% | 17.58 | 17.85 | 26174 | 4637 | 2.10% |
| 2025-07-23 | 17.77 | 17.69 | -0.13 | -0.73% | 17.59 | 17.88 | 35719 | 6325 | 2.86% |
| 2025-07-22 | 18.08 | 17.82 | -0.18 | -1.00% | 17.76 | 18.32 | 40342 | 7231 | 3.23% |
| 2025-07-21 | 17.92 | 18.00 | -0.02 | -0.11% | 17.75 | 18.03 | 43306 | 7755 | 3.47% |
| 2025-07-18 | 18.27 | 18.02 | -0.33 | -1.80% | 18.00 | 18.35 | 43986 | 7970 | 3.53% |
| 2025-07-17 | 18.80 | 18.35 | 0.13 | 0.71% | 17.84 | 18.80 | 82716 | 15028 | 6.63% |
| 2025-07-16 | 17.18 | 18.22 | 1.05 | 6.12% | 17.18 | 18.38 | 107883 | 19396 | 8.65% |
| 2025-07-15 | 17.25 | 17.17 | -0.15 | -0.87% | 17.00 | 17.32 | 31572 | 5406 | 2.53% |
| 2025-07-14 | 17.03 | 17.32 | 0.29 | 1.70% | 16.83 | 17.40 | 41786 | 7172 | 3.35% |
| 2025-07-11 | 17.26 | 17.03 | -0.28 | -1.62% | 16.87 | 17.31 | 46448 | 7910 | 3.72% |
| 2025-07-10 | 17.26 | 17.31 | 0.05 | 0.29% | 16.86 | 17.38 | 51980 | 8906 | 4.17% |
| 2025-07-09 | 17.30 | 17.26 | -0.09 | -0.52% | 17.15 | 17.63 | 62065 | 10749 | 4.98% |
| 2025-07-08 | 17.08 | 17.35 | 0.36 | 2.12% | 16.81 | 17.58 | 83317 | 14399 | 6.68% |
| 2025-07-07 | 16.39 | 16.99 | 0.56 | 3.41% | 16.32 | 17.10 | 85386 | 14391 | 6.85% |
| 2025-07-04 | 16.52 | 16.43 | -0.09 | -0.54% | 16.40 | 17.00 | 55600 | 9250 | 4.46% |
| 2025-07-03 | 16.41 | 16.52 | 0.16 | 0.98% | 16.30 | 16.56 | 26302 | 4321 | 2.11% |
| 2025-07-02 | 16.58 | 16.36 | -0.13 | -0.79% | 16.21 | 16.58 | 30648 | 5014 | 2.46% |
| 2025-07-01 | 16.52 | 16.49 | -0.04 | -0.24% | 16.39 | 16.69 | 37362 | 6162 | 3.00% |
| 2025-06-30 | 16.35 | 16.53 | 0.18 | 1.10% | 16.30 | 16.55 | 28694 | 4720 | 2.30% |
| 2025-06-27 | 16.53 | 16.35 | -0.11 | -0.67% | 16.15 | 16.57 | 35212 | 5744 | 2.82% |
| 2025-06-26 | 16.52 | 16.46 | -0.06 | -0.36% | 16.40 | 16.63 | 33250 | 5490 | 2.67% |
| 2025-06-25 | 16.50 | 16.52 | 0.01 | 0.06% | 16.34 | 16.69 | 44464 | 7326 | 3.56% |
| 2025-06-24 | 15.93 | 16.51 | 0.61 | 3.84% | 15.90 | 16.52 | 63254 | 10302 | 5.07% |
| 2025-06-23 | 15.36 | 15.90 | 0.48 | 3.11% | 15.26 | 15.98 | 24605 | 3868 | 1.97% |
| 2025-06-20 | 15.61 | 15.42 | -0.17 | -1.09% | 15.40 | 15.91 | 22301 | 3475 | 1.79% |
| 2025-06-19 | 15.72 | 15.59 | -0.23 | -1.45% | 15.53 | 15.96 | 21475 | 3380 | 1.72% |
| 2025-06-18 | 15.75 | 15.82 | 0.02 | 0.13% | 15.54 | 15.87 | 17282 | 2717 | 1.39% |
| 2025-06-17 | 16.00 | 15.80 | -0.19 | -1.19% | 15.78 | 16.14 | 21335 | 3395 | 1.71% |
| 2025-06-16 | 15.83 | 15.99 | 0.06 | 0.38% | 15.83 | 16.19 | 19724 | 3164 | 1.58% |
| 2025-06-13 | 16.22 | 15.93 | -0.41 | -2.51% | 15.91 | 16.35 | 26570 | 4264 | 2.13% |
| 2025-06-12 | 16.12 | 16.34 | 0.26 | 1.62% | 16.01 | 16.50 | 26080 | 4230 | 2.09% |
| 2025-06-11 | 16.01 | 16.08 | 0.12 | 0.75% | 15.99 | 16.21 | 21036 | 3386 | 1.69% |
| 2025-06-10 | 16.29 | 15.96 | -0.38 | -2.33% | 15.80 | 16.47 | 34180 | 5492 | 2.74% |
| 2025-06-09 | 16.06 | 16.34 | 0.53 | 3.35% | 15.65 | 16.48 | 50978 | 8285 | 4.09% |