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 | 16.93 | 17.21 | 0.28 | 1.65% | 16.76 | 17.30 | 30048 | 5130 | 3.51% |
| 2025-09-15 | 16.80 | 16.93 | 0.05 | 0.30% | 16.52 | 17.04 | 32750 | 5493 | 3.83% |
| 2025-09-12 | 16.80 | 16.88 | 0.08 | 0.48% | 16.59 | 16.95 | 36990 | 6215 | 4.32% |
| 2025-09-11 | 16.38 | 16.80 | 0.30 | 1.82% | 16.28 | 16.83 | 34060 | 5653 | 3.98% |
| 2025-09-10 | 16.28 | 16.50 | 0.24 | 1.48% | 16.28 | 16.85 | 31338 | 5197 | 3.66% |
| 2025-09-09 | 16.58 | 16.26 | -0.31 | -1.87% | 16.14 | 16.61 | 27855 | 4573 | 3.25% |
| 2025-09-08 | 15.95 | 16.57 | 0.63 | 3.95% | 15.95 | 16.66 | 40522 | 6642 | 4.73% |
| 2025-09-05 | 15.70 | 15.94 | 0.24 | 1.53% | 15.62 | 15.97 | 26743 | 4235 | 3.12% |
| 2025-09-04 | 15.68 | 15.70 | 0.02 | 0.13% | 15.45 | 16.10 | 32076 | 5082 | 3.75% |
| 2025-09-03 | 16.24 | 15.68 | -0.56 | -3.45% | 15.60 | 16.38 | 28075 | 4494 | 3.28% |
| 2025-09-02 | 16.51 | 16.24 | -0.37 | -2.23% | 15.76 | 16.68 | 48573 | 7828 | 5.67% |
| 2025-09-01 | 16.49 | 16.61 | -0.03 | -0.18% | 16.49 | 16.89 | 34321 | 5722 | 4.01% |
| 2025-08-29 | 17.03 | 16.64 | -0.34 | -2.00% | 16.61 | 17.27 | 63079 | 10637 | 7.37% |
| 2025-08-28 | 17.22 | 16.98 | -0.26 | -1.51% | 16.30 | 17.68 | 78942 | 13376 | 9.22% |
| 2025-08-27 | 17.54 | 17.24 | 0.05 | 0.29% | 17.13 | 18.58 | 122936 | 21774 | 14.36% |
| 2025-08-26 | 16.83 | 17.19 | 0.30 | 1.78% | 16.66 | 17.35 | 47645 | 8169 | 5.57% |
| 2025-08-25 | 17.00 | 16.89 | -0.10 | -0.59% | 16.74 | 17.13 | 38065 | 6445 | 4.45% |
| 2025-08-22 | 17.10 | 16.99 | -0.12 | -0.70% | 16.95 | 17.26 | 37550 | 6407 | 4.39% |
| 2025-08-21 | 17.27 | 17.11 | -0.20 | -1.16% | 17.01 | 17.35 | 30631 | 5253 | 3.58% |
| 2025-08-20 | 17.12 | 17.31 | 0.13 | 0.76% | 17.05 | 17.31 | 26865 | 4618 | 3.14% |
| 2025-08-19 | 17.15 | 17.18 | -0.06 | -0.35% | 16.98 | 17.38 | 32600 | 5601 | 3.81% |
| 2025-08-18 | 17.02 | 17.24 | 0.22 | 1.29% | 17.02 | 17.33 | 38151 | 6555 | 4.46% |
| 2025-08-15 | 16.80 | 17.02 | 0.16 | 0.95% | 16.75 | 17.15 | 31527 | 5371 | 3.68% |
| 2025-08-14 | 17.42 | 16.86 | -0.50 | -2.88% | 16.83 | 17.48 | 49271 | 8426 | 5.76% |
| 2025-08-13 | 17.58 | 17.36 | -0.21 | -1.20% | 17.31 | 17.90 | 43907 | 7676 | 5.13% |
| 2025-08-12 | 17.75 | 17.57 | -0.31 | -1.73% | 17.41 | 17.87 | 54883 | 9643 | 6.41% |
| 2025-08-11 | 17.83 | 17.88 | 0.05 | 0.28% | 17.41 | 17.96 | 72041 | 12753 | 8.42% |
| 2025-08-08 | 16.98 | 17.83 | 0.82 | 4.82% | 16.92 | 18.06 | 102430 | 17983 | 11.96% |
| 2025-08-07 | 17.20 | 17.01 | -0.18 | -1.05% | 16.91 | 17.25 | 41887 | 7134 | 4.89% |
| 2025-08-06 | 17.27 | 17.19 | -0.22 | -1.26% | 17.17 | 17.41 | 60785 | 10482 | 7.10% |
| 2025-08-05 | 16.86 | 17.41 | 0.56 | 3.32% | 16.74 | 17.48 | 88036 | 15175 | 10.28% |
| 2025-08-04 | 16.37 | 16.85 | 0.27 | 1.63% | 16.27 | 16.95 | 75569 | 12684 | 8.83% |
| 2025-08-01 | 15.97 | 16.58 | 0.57 | 3.56% | 15.88 | 16.68 | 94229 | 15320 | 11.01% |
| 2025-07-31 | 17.40 | 16.01 | -0.44 | -2.67% | 15.85 | 17.54 | 118407 | 19509 | 13.83% |
| 2025-07-30 | 16.40 | 16.45 | -0.02 | -0.12% | 16.09 | 16.55 | 44050 | 7189 | 5.15% |
| 2025-07-29 | 16.50 | 16.47 | -0.05 | -0.30% | 16.32 | 16.59 | 26492 | 4351 | 3.09% |
| 2025-07-28 | 16.50 | 16.52 | 0.04 | 0.24% | 16.42 | 16.73 | 37134 | 6141 | 4.34% |
| 2025-07-25 | 16.20 | 16.48 | 0.23 | 1.42% | 16.08 | 16.56 | 37502 | 6126 | 4.38% |
| 2025-07-24 | 15.91 | 16.25 | 0.33 | 2.07% | 15.91 | 16.28 | 38205 | 6153 | 4.46% |
| 2025-07-23 | 16.14 | 15.92 | -0.22 | -1.36% | 15.91 | 16.14 | 28783 | 4604 | 3.36% |
| 2025-07-22 | 16.29 | 16.14 | -0.15 | -0.92% | 16.05 | 16.39 | 31711 | 5134 | 3.70% |
| 2025-07-21 | 16.16 | 16.29 | 0.18 | 1.12% | 16.05 | 16.31 | 29075 | 4709 | 3.40% |
| 2025-07-18 | 16.19 | 16.11 | -0.06 | -0.37% | 15.95 | 16.22 | 29436 | 4726 | 3.44% |
| 2025-07-17 | 15.87 | 16.17 | 0.29 | 1.83% | 15.71 | 16.17 | 41472 | 6655 | 4.84% |
| 2025-07-16 | 15.68 | 15.88 | 0.20 | 1.28% | 15.63 | 15.98 | 30442 | 4829 | 3.56% |
| 2025-07-15 | 15.90 | 15.68 | -0.22 | -1.38% | 15.43 | 15.93 | 26283 | 4116 | 3.07% |
| 2025-07-14 | 15.63 | 15.90 | 0.21 | 1.34% | 15.63 | 15.91 | 24850 | 3925 | 2.90% |
| 2025-07-11 | 15.72 | 15.69 | -0.05 | -0.32% | 15.42 | 15.83 | 22607 | 3533 | 2.64% |
| 2025-07-10 | 15.77 | 15.74 | -0.03 | -0.19% | 15.55 | 15.95 | 22209 | 3488 | 2.59% |
| 2025-07-09 | 15.72 | 15.77 | 0.01 | 0.06% | 15.70 | 16.00 | 32969 | 5224 | 3.85% |
| 2025-07-08 | 15.55 | 15.76 | 0.19 | 1.22% | 15.49 | 15.77 | 25748 | 4029 | 3.01% |
| 2025-07-07 | 15.17 | 15.57 | 0.31 | 2.03% | 15.13 | 15.58 | 24653 | 3798 | 2.88% |
| 2025-07-04 | 15.56 | 15.26 | -0.31 | -1.99% | 15.22 | 15.57 | 23441 | 3603 | 2.74% |
| 2025-07-03 | 15.65 | 15.57 | -0.01 | -0.06% | 15.51 | 15.72 | 17468 | 2720 | 2.04% |
| 2025-07-02 | 15.70 | 15.58 | -0.12 | -0.76% | 15.41 | 15.70 | 22375 | 3477 | 2.61% |
| 2025-07-01 | 15.82 | 15.70 | -0.17 | -1.07% | 15.51 | 15.92 | 29604 | 4654 | 3.46% |
| 2025-06-30 | 15.50 | 15.87 | 0.41 | 2.65% | 15.50 | 15.88 | 37463 | 5907 | 4.38% |
| 2025-06-27 | 15.39 | 15.46 | 0.11 | 0.72% | 15.33 | 15.51 | 26032 | 4018 | 3.04% |
| 2025-06-26 | 15.44 | 15.35 | -0.08 | -0.52% | 15.28 | 15.55 | 22487 | 3467 | 2.63% |
| 2025-06-25 | 15.57 | 15.43 | -0.13 | -0.84% | 15.26 | 15.69 | 36460 | 5617 | 4.26% |
| 2025-06-24 | 15.13 | 15.56 | 0.38 | 2.50% | 15.11 | 15.59 | 38852 | 6015 | 4.54% |
| 2025-06-23 | 14.70 | 15.18 | 0.39 | 2.64% | 14.70 | 15.22 | 26579 | 3998 | 3.10% |
| 2025-06-20 | 15.33 | 14.79 | -0.54 | -3.52% | 14.78 | 15.50 | 32070 | 4831 | 3.75% |
| 2025-06-19 | 15.58 | 15.33 | -0.21 | -1.35% | 15.19 | 15.63 | 31339 | 4808 | 3.66% |
| 2025-06-18 | 15.64 | 15.54 | -0.10 | -0.64% | 15.34 | 15.64 | 28492 | 4415 | 3.33% |
| 2025-06-17 | 15.70 | 15.64 | -0.01 | -0.06% | 15.44 | 15.82 | 32897 | 5123 | 3.84% |
| 2025-06-16 | 15.56 | 15.65 | -0.01 | -0.06% | 15.56 | 15.88 | 33969 | 5337 | 3.97% |
| 2025-06-13 | 16.09 | 15.66 | -0.42 | -2.61% | 15.59 | 16.35 | 56205 | 8913 | 6.57% |
| 2025-06-12 | 16.17 | 16.08 | 0.00 | 0.00% | 15.80 | 16.17 | 70094 | 11207 | 8.19% |
| 2025-06-11 | 15.45 | 16.08 | 0.55 | 3.54% | 15.41 | 16.15 | 82396 | 13130 | 9.62% |
| 2025-06-10 | 15.65 | 15.53 | -0.05 | -0.32% | 15.27 | 15.76 | 59629 | 9278 | 6.97% |
| 2025-06-09 | 15.60 | 15.70 | 0.07 | 0.45% | 15.53 | 15.80 | 54174 | 8480 | 6.33% |