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 | 16.81 | 16.61 | -0.20 | -1.19% | 16.41 | 16.85 | 34901 | 5795 | 1.45% |
| 2025-09-12 | 16.80 | 16.81 | -0.04 | -0.24% | 16.54 | 17.15 | 40202 | 6765 | 1.68% |
| 2025-09-11 | 17.00 | 16.85 | -0.21 | -1.23% | 16.76 | 17.10 | 34043 | 5758 | 1.42% |
| 2025-09-10 | 16.85 | 17.06 | 0.12 | 0.71% | 16.68 | 17.17 | 38764 | 6569 | 1.62% |
| 2025-09-09 | 17.08 | 16.94 | -0.16 | -0.94% | 16.53 | 17.13 | 38341 | 6434 | 1.60% |
| 2025-09-08 | 16.88 | 17.10 | -0.07 | -0.41% | 16.75 | 17.34 | 32627 | 5570 | 1.36% |
| 2025-09-05 | 16.46 | 17.17 | 0.70 | 4.25% | 16.17 | 17.17 | 47693 | 7919 | 1.99% |
| 2025-09-04 | 16.51 | 16.47 | -0.03 | -0.18% | 16.31 | 17.09 | 33754 | 5618 | 1.41% |
| 2025-09-03 | 16.80 | 16.50 | -0.25 | -1.49% | 16.21 | 16.97 | 35877 | 5901 | 1.49% |
| 2025-09-02 | 17.19 | 16.75 | -0.50 | -2.90% | 16.66 | 17.25 | 37455 | 6316 | 1.56% |
| 2025-09-01 | 17.18 | 17.25 | -0.05 | -0.29% | 16.93 | 17.45 | 43917 | 7545 | 1.83% |
| 2025-08-29 | 17.00 | 17.30 | 0.21 | 1.23% | 16.72 | 17.47 | 57907 | 9859 | 2.41% |
| 2025-08-28 | 17.06 | 17.09 | 0.03 | 0.18% | 16.45 | 17.26 | 54362 | 9159 | 2.27% |
| 2025-08-27 | 18.15 | 17.06 | -1.11 | -6.11% | 16.82 | 18.23 | 69940 | 12261 | 2.91% |
| 2025-08-26 | 17.26 | 18.17 | 0.85 | 4.91% | 17.26 | 18.79 | 92418 | 16730 | 3.85% |
| 2025-08-25 | 17.78 | 17.32 | -0.35 | -1.98% | 16.73 | 17.79 | 52279 | 9041 | 2.18% |
| 2025-08-22 | 17.38 | 17.67 | 0.36 | 2.08% | 17.30 | 17.74 | 42522 | 7462 | 1.77% |
| 2025-08-21 | 17.55 | 17.31 | -0.24 | -1.37% | 17.30 | 17.74 | 34166 | 5984 | 1.42% |
| 2025-08-20 | 17.53 | 17.55 | 0.02 | 0.11% | 17.16 | 18.17 | 50409 | 8861 | 2.10% |
| 2025-08-19 | 17.52 | 17.53 | 0.01 | 0.06% | 17.41 | 17.85 | 36003 | 6343 | 1.50% |
| 2025-08-18 | 17.59 | 17.52 | -0.08 | -0.45% | 17.25 | 17.93 | 65753 | 11503 | 2.74% |
| 2025-08-15 | 17.56 | 17.60 | 0.04 | 0.23% | 17.40 | 17.81 | 41063 | 7220 | 1.71% |
| 2025-08-14 | 18.10 | 17.56 | -0.50 | -2.77% | 17.53 | 18.41 | 60360 | 10756 | 2.52% |
| 2025-08-13 | 18.04 | 18.06 | 0.02 | 0.11% | 17.68 | 18.70 | 84006 | 15341 | 3.50% |
| 2025-08-12 | 18.07 | 18.04 | 0.04 | 0.22% | 17.68 | 18.19 | 40168 | 7218 | 1.67% |
| 2025-08-11 | 17.35 | 18.00 | 0.65 | 3.75% | 17.27 | 18.45 | 72225 | 12940 | 3.01% |
| 2025-08-08 | 17.45 | 17.35 | -0.02 | -0.12% | 17.26 | 17.49 | 24901 | 4326 | 1.04% |
| 2025-08-07 | 17.54 | 17.37 | -0.21 | -1.19% | 17.27 | 17.68 | 30224 | 5254 | 1.26% |
| 2025-08-06 | 17.58 | 17.58 | 0.00 | 0.00% | 17.39 | 17.85 | 40801 | 7177 | 1.70% |
| 2025-08-05 | 17.69 | 17.58 | -0.12 | -0.68% | 17.20 | 17.75 | 42937 | 7515 | 1.79% |
| 2025-08-04 | 17.49 | 17.70 | 0.04 | 0.23% | 17.15 | 17.73 | 45349 | 7946 | 1.89% |
| 2025-08-01 | 16.91 | 17.66 | 0.63 | 3.70% | 16.91 | 17.69 | 60898 | 10547 | 2.54% |
| 2025-07-31 | 16.80 | 17.03 | 0.13 | 0.77% | 16.80 | 17.25 | 39326 | 6696 | 1.64% |
| 2025-07-30 | 16.63 | 16.90 | 0.15 | 0.90% | 16.09 | 16.90 | 60528 | 10036 | 2.52% |
| 2025-07-29 | 16.79 | 16.75 | -0.01 | -0.06% | 16.39 | 17.30 | 73696 | 12392 | 3.07% |
| 2025-07-28 | 16.62 | 16.76 | 0.28 | 1.70% | 16.35 | 16.80 | 33758 | 5608 | 1.41% |
| 2025-07-25 | 16.53 | 16.48 | -0.07 | -0.42% | 16.31 | 16.64 | 27325 | 4512 | 1.14% |
| 2025-07-24 | 16.55 | 16.55 | 0.03 | 0.18% | 15.98 | 16.60 | 39546 | 6458 | 1.65% |
| 2025-07-23 | 16.67 | 16.52 | -0.12 | -0.72% | 16.43 | 16.75 | 27971 | 4621 | 1.17% |
| 2025-07-22 | 16.76 | 16.64 | -0.19 | -1.13% | 16.40 | 16.90 | 30312 | 5035 | 1.26% |
| 2025-07-21 | 16.51 | 16.83 | 0.32 | 1.94% | 16.33 | 17.00 | 56736 | 9496 | 2.36% |
| 2025-07-18 | 16.69 | 16.51 | 0.02 | 0.12% | 16.21 | 16.70 | 43650 | 7173 | 1.82% |
| 2025-07-17 | 16.40 | 16.49 | 0.11 | 0.67% | 16.36 | 17.00 | 106743 | 17875 | 4.45% |
| 2025-07-16 | 16.60 | 16.38 | -0.27 | -1.62% | 16.23 | 16.94 | 59767 | 9906 | 2.49% |
| 2025-07-15 | 16.80 | 16.65 | -0.15 | -0.89% | 16.40 | 16.90 | 45580 | 7589 | 1.90% |
| 2025-07-14 | 17.40 | 16.80 | -0.64 | -3.67% | 16.53 | 17.65 | 128949 | 21872 | 5.37% |
| 2025-07-11 | 17.01 | 17.44 | 0.42 | 2.47% | 16.86 | 17.84 | 133206 | 23219 | 5.55% |
| 2025-07-10 | 16.42 | 17.02 | 0.54 | 3.28% | 16.23 | 17.19 | 90199 | 15174 | 3.76% |
| 2025-07-09 | 16.36 | 16.48 | 0.12 | 0.73% | 16.25 | 16.59 | 38942 | 6397 | 1.62% |
| 2025-07-08 | 16.30 | 16.36 | -0.10 | -0.61% | 16.20 | 16.65 | 40752 | 6673 | 1.70% |
| 2025-07-07 | 15.75 | 16.46 | 0.66 | 4.18% | 15.75 | 16.78 | 79024 | 12930 | 3.29% |
| 2025-07-04 | 15.90 | 15.80 | -0.10 | -0.63% | 15.60 | 16.05 | 31057 | 4913 | 1.29% |
| 2025-07-03 | 15.71 | 15.90 | 0.18 | 1.15% | 15.56 | 15.93 | 44818 | 7076 | 1.87% |
| 2025-07-02 | 16.85 | 15.72 | -1.17 | -6.93% | 15.22 | 16.85 | 114741 | 18459 | 4.78% |
| 2025-07-01 | 16.92 | 16.89 | -0.02 | -0.12% | 16.51 | 16.92 | 72741 | 12142 | 3.03% |
| 2025-06-30 | 16.03 | 16.91 | 0.88 | 5.49% | 16.03 | 17.06 | 84296 | 14060 | 3.51% |
| 2025-06-27 | 15.69 | 16.03 | 0.33 | 2.10% | 15.61 | 16.06 | 56083 | 8898 | 2.34% |
| 2025-06-26 | 16.04 | 15.70 | -0.06 | -0.38% | 15.56 | 16.09 | 63047 | 9973 | 2.63% |
| 2025-06-25 | 15.00 | 15.76 | 0.81 | 5.42% | 14.50 | 15.98 | 132330 | 20259 | 5.51% |
| 2025-06-24 | 15.78 | 14.95 | -0.75 | -4.78% | 14.81 | 15.89 | 61585 | 9392 | 2.57% |
| 2025-06-23 | 15.65 | 15.70 | 0.07 | 0.45% | 15.26 | 15.79 | 60665 | 9438 | 2.53% |
| 2025-06-20 | 15.19 | 15.63 | 0.68 | 4.55% | 14.95 | 15.67 | 63396 | 9773 | 2.64% |
| 2025-06-19 | 15.35 | 14.95 | -0.45 | -2.92% | 14.79 | 15.49 | 48029 | 7251 | 2.00% |
| 2025-06-18 | 15.35 | 15.40 | 0.02 | 0.13% | 15.05 | 15.77 | 56369 | 8697 | 2.35% |
| 2025-06-17 | 15.72 | 15.38 | -0.33 | -2.10% | 15.28 | 16.03 | 62811 | 9783 | 2.62% |
| 2025-06-16 | 15.20 | 15.71 | 0.56 | 3.70% | 15.01 | 15.89 | 66600 | 10397 | 2.78% |
| 2025-06-13 | 15.09 | 15.15 | 0.00 | 0.00% | 15.01 | 15.47 | 72070 | 10991 | 3.00% |
| 2025-06-12 | 14.90 | 15.15 | 0.53 | 3.63% | 14.40 | 15.28 | 88908 | 13274 | 3.70% |
| 2025-06-11 | 14.68 | 14.62 | -0.06 | -0.41% | 14.50 | 14.86 | 50208 | 7349 | 2.09% |
| 2025-06-10 | 14.36 | 14.68 | 0.19 | 1.31% | 14.32 | 14.90 | 73770 | 10815 | 3.07% |
| 2025-06-09 | 14.09 | 14.49 | 0.34 | 2.40% | 13.90 | 14.59 | 50084 | 7199 | 2.09% |