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 | 17.31 | 17.32 | -0.05 | -0.29% | 16.95 | 17.45 | 53305 | 9155 | 3.97% |
| 2025-09-15 | 17.77 | 17.37 | -0.01 | -0.06% | 17.30 | 17.79 | 61337 | 10752 | 4.57% |
| 2025-09-12 | 17.11 | 17.38 | 0.27 | 1.58% | 16.94 | 17.79 | 80640 | 14099 | 6.00% |
| 2025-09-11 | 16.74 | 17.11 | 0.37 | 2.21% | 16.40 | 17.13 | 54280 | 9145 | 4.04% |
| 2025-09-10 | 16.70 | 16.74 | -0.03 | -0.18% | 16.54 | 16.90 | 38090 | 6366 | 2.84% |
| 2025-09-09 | 17.21 | 16.77 | -0.51 | -2.95% | 16.73 | 17.21 | 49505 | 8399 | 3.69% |
| 2025-09-08 | 16.91 | 17.28 | 0.29 | 1.71% | 16.90 | 17.30 | 52107 | 8934 | 3.88% |
| 2025-09-05 | 16.65 | 16.99 | 0.38 | 2.29% | 16.40 | 17.00 | 48473 | 8148 | 3.61% |
| 2025-09-04 | 17.20 | 16.61 | -0.72 | -4.15% | 16.31 | 17.29 | 73041 | 12317 | 5.44% |
| 2025-09-03 | 17.23 | 17.33 | 0.11 | 0.64% | 17.12 | 17.77 | 83956 | 14640 | 6.25% |
| 2025-09-02 | 17.50 | 17.22 | -0.22 | -1.26% | 16.85 | 17.58 | 66143 | 11357 | 4.92% |
| 2025-09-01 | 17.37 | 17.44 | 0.37 | 2.17% | 17.10 | 17.45 | 51565 | 8934 | 3.84% |
| 2025-08-29 | 17.51 | 17.07 | -0.44 | -2.51% | 17.03 | 17.55 | 63635 | 10933 | 4.74% |
| 2025-08-28 | 17.28 | 17.51 | 0.10 | 0.57% | 16.65 | 17.69 | 105697 | 18170 | 7.87% |
| 2025-08-27 | 18.25 | 17.41 | -0.77 | -4.24% | 17.40 | 18.57 | 124907 | 22465 | 9.30% |
| 2025-08-26 | 18.65 | 18.18 | -0.47 | -2.52% | 18.07 | 18.65 | 98632 | 18011 | 7.34% |
| 2025-08-25 | 18.29 | 18.65 | 0.26 | 1.41% | 18.00 | 18.79 | 144576 | 26676 | 10.76% |
| 2025-08-22 | 18.46 | 18.39 | -0.47 | -2.49% | 18.21 | 18.68 | 135917 | 24961 | 10.12% |
| 2025-08-21 | 18.96 | 18.86 | -0.10 | -0.53% | 18.34 | 19.48 | 195045 | 36642 | 14.52% |
| 2025-08-20 | 18.00 | 18.96 | 0.92 | 5.10% | 17.94 | 19.27 | 232975 | 43666 | 17.34% |
| 2025-08-19 | 18.30 | 18.04 | -0.04 | -0.22% | 17.87 | 18.35 | 96828 | 17501 | 7.21% |
| 2025-08-18 | 18.19 | 18.08 | 0.14 | 0.78% | 18.01 | 18.33 | 115202 | 20885 | 8.58% |
| 2025-08-15 | 17.40 | 17.94 | 0.60 | 3.46% | 17.40 | 18.03 | 121111 | 21530 | 9.02% |
| 2025-08-14 | 18.33 | 17.34 | -1.16 | -6.27% | 17.34 | 18.69 | 184211 | 32963 | 13.71% |
| 2025-08-13 | 18.70 | 18.50 | -0.38 | -2.01% | 18.30 | 18.96 | 178237 | 33026 | 13.27% |
| 2025-08-12 | 19.02 | 18.88 | -0.65 | -3.33% | 18.52 | 19.12 | 238159 | 44751 | 17.73% |
| 2025-08-11 | 18.34 | 19.53 | 0.75 | 3.99% | 18.00 | 19.85 | 357062 | 67532 | 26.58% |
| 2025-08-08 | 18.25 | 18.78 | 0.68 | 3.76% | 18.05 | 20.88 | 436719 | 84050 | 32.51% |
| 2025-08-07 | 17.85 | 18.10 | 0.41 | 2.32% | 17.51 | 18.44 | 326809 | 58725 | 24.33% |
| 2025-08-06 | 18.62 | 17.69 | -0.93 | -4.99% | 17.60 | 18.62 | 413372 | 74157 | 30.77% |
| 2025-08-05 | 15.57 | 18.62 | 3.10 | 19.97% | 15.51 | 18.62 | 319510 | 55863 | 23.78% |
| 2025-08-04 | 15.12 | 15.52 | 0.29 | 1.90% | 15.08 | 15.53 | 43217 | 6666 | 3.22% |
| 2025-08-01 | 15.01 | 15.23 | 0.19 | 1.26% | 14.90 | 15.26 | 32418 | 4908 | 2.41% |
| 2025-07-31 | 15.25 | 15.04 | -0.21 | -1.38% | 15.00 | 15.39 | 42988 | 6524 | 3.20% |
| 2025-07-30 | 15.54 | 15.25 | -0.31 | -1.99% | 15.09 | 15.55 | 47544 | 7267 | 3.54% |
| 2025-07-29 | 15.68 | 15.56 | -0.17 | -1.08% | 15.36 | 15.72 | 47042 | 7291 | 3.50% |
| 2025-07-28 | 15.55 | 15.73 | 0.21 | 1.35% | 15.46 | 15.80 | 53109 | 8329 | 3.95% |
| 2025-07-25 | 15.43 | 15.52 | 0.05 | 0.32% | 15.26 | 15.57 | 43088 | 6638 | 3.21% |
| 2025-07-24 | 15.48 | 15.47 | -0.01 | -0.06% | 15.37 | 15.61 | 49025 | 7581 | 3.65% |
| 2025-07-23 | 15.78 | 15.48 | -0.26 | -1.65% | 15.41 | 15.85 | 62890 | 9799 | 4.68% |
| 2025-07-22 | 15.76 | 15.74 | 0.06 | 0.38% | 15.58 | 15.95 | 69545 | 10952 | 5.18% |
| 2025-07-21 | 15.56 | 15.68 | 0.11 | 0.71% | 15.37 | 15.75 | 61567 | 9587 | 4.58% |
| 2025-07-18 | 15.64 | 15.57 | 0.21 | 1.37% | 15.48 | 16.00 | 120698 | 18955 | 8.98% |
| 2025-07-17 | 14.89 | 15.36 | 0.51 | 3.43% | 14.79 | 15.54 | 87274 | 13295 | 6.50% |
| 2025-07-16 | 14.72 | 14.85 | 0.14 | 0.95% | 14.64 | 14.95 | 31210 | 4634 | 2.32% |
| 2025-07-15 | 14.97 | 14.71 | -0.24 | -1.61% | 14.57 | 15.01 | 47594 | 7019 | 3.54% |
| 2025-07-14 | 14.79 | 14.95 | 0.15 | 1.01% | 14.75 | 15.03 | 36075 | 5385 | 2.69% |
| 2025-07-11 | 15.14 | 14.80 | -0.29 | -1.92% | 14.63 | 15.23 | 76832 | 11403 | 5.72% |
| 2025-07-10 | 14.86 | 15.09 | 0.12 | 0.80% | 14.74 | 15.40 | 63673 | 9617 | 4.74% |
| 2025-07-09 | 15.47 | 14.97 | -0.50 | -3.23% | 14.95 | 15.68 | 83778 | 12833 | 6.24% |
| 2025-07-08 | 15.42 | 15.47 | 0.06 | 0.39% | 15.29 | 15.47 | 47172 | 7262 | 3.51% |
| 2025-07-07 | 15.31 | 15.41 | 0.02 | 0.13% | 15.26 | 15.49 | 42354 | 6504 | 3.15% |
| 2025-07-04 | 15.80 | 15.39 | -0.53 | -3.33% | 15.31 | 16.16 | 79998 | 12493 | 5.95% |
| 2025-07-03 | 15.75 | 15.92 | -0.04 | -0.25% | 15.55 | 15.95 | 86110 | 13541 | 6.41% |
| 2025-07-02 | 15.31 | 15.96 | 0.60 | 3.91% | 15.08 | 15.96 | 141764 | 22238 | 10.55% |
| 2025-07-01 | 15.53 | 15.36 | -0.11 | -0.71% | 15.14 | 15.79 | 79185 | 12249 | 5.89% |
| 2025-06-30 | 15.23 | 15.47 | 0.19 | 1.24% | 15.21 | 15.56 | 66962 | 10323 | 4.98% |
| 2025-06-27 | 15.40 | 15.28 | -0.37 | -2.36% | 15.22 | 15.50 | 96766 | 14842 | 7.20% |
| 2025-06-26 | 14.80 | 15.65 | 0.79 | 5.32% | 14.73 | 15.78 | 166323 | 25411 | 12.38% |
| 2025-06-25 | 14.75 | 14.86 | 0.11 | 0.75% | 14.48 | 15.21 | 116818 | 17255 | 8.70% |
| 2025-06-24 | 14.66 | 14.75 | -0.05 | -0.34% | 14.59 | 14.95 | 102264 | 15097 | 7.61% |
| 2025-06-23 | 14.40 | 14.80 | 0.29 | 2.00% | 14.32 | 14.83 | 85671 | 12506 | 6.38% |
| 2025-06-20 | 15.12 | 14.51 | -0.79 | -5.16% | 14.50 | 15.45 | 139683 | 20745 | 10.40% |
| 2025-06-19 | 16.30 | 15.30 | -1.50 | -8.93% | 15.22 | 16.32 | 190232 | 30082 | 14.16% |
| 2025-06-18 | 15.52 | 16.80 | 0.78 | 4.87% | 15.50 | 17.11 | 253741 | 41404 | 18.89% |
| 2025-06-17 | 15.03 | 16.02 | 0.94 | 6.23% | 15.03 | 16.20 | 221923 | 35080 | 16.52% |
| 2025-06-16 | 15.30 | 15.08 | -0.49 | -3.15% | 14.98 | 15.54 | 147887 | 22398 | 11.01% |
| 2025-06-13 | 14.49 | 15.57 | 1.03 | 7.08% | 14.22 | 16.69 | 230605 | 35190 | 17.17% |
| 2025-06-12 | 14.74 | 14.54 | -0.21 | -1.42% | 14.36 | 14.74 | 79630 | 11530 | 5.93% |
| 2025-06-11 | 14.15 | 14.75 | 0.64 | 4.54% | 14.04 | 14.88 | 116906 | 16994 | 8.70% |
| 2025-06-10 | 14.32 | 14.11 | -0.23 | -1.60% | 13.92 | 14.58 | 68232 | 9713 | 5.08% |
| 2025-06-09 | 14.30 | 14.34 | 0.09 | 0.63% | 14.19 | 14.43 | 51544 | 7366 | 3.84% |