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 | 16.49 | 16.45 | -0.04 | -0.24% | 16.40 | 16.58 | 19392 | 3190 | 1.59% |
| 2025-09-12 | 16.72 | 16.49 | -0.19 | -1.14% | 16.48 | 16.72 | 21956 | 3637 | 1.80% |
| 2025-09-11 | 16.49 | 16.68 | 0.18 | 1.09% | 16.38 | 16.70 | 29231 | 4847 | 2.40% |
| 2025-09-10 | 16.38 | 16.50 | 0.12 | 0.73% | 16.34 | 16.55 | 20799 | 3426 | 1.71% |
| 2025-09-09 | 16.49 | 16.38 | -0.11 | -0.67% | 16.28 | 16.80 | 32875 | 5413 | 2.70% |
| 2025-09-08 | 16.30 | 16.49 | 0.20 | 1.23% | 16.26 | 16.50 | 22203 | 3644 | 1.82% |
| 2025-09-05 | 15.98 | 16.29 | 0.29 | 1.81% | 15.91 | 16.29 | 24997 | 4052 | 2.05% |
| 2025-09-04 | 15.65 | 16.00 | 0.12 | 0.76% | 15.65 | 16.21 | 35397 | 5669 | 2.90% |
| 2025-09-03 | 16.24 | 15.88 | -0.25 | -1.55% | 15.88 | 16.24 | 21677 | 3479 | 1.78% |
| 2025-09-02 | 16.42 | 16.13 | -0.27 | -1.65% | 16.01 | 16.50 | 27260 | 4401 | 2.24% |
| 2025-09-01 | 16.18 | 16.40 | 0.23 | 1.42% | 16.11 | 16.56 | 30877 | 5048 | 2.53% |
| 2025-08-29 | 16.09 | 16.17 | 0.02 | 0.12% | 16.09 | 16.28 | 21609 | 3494 | 2.04% |
| 2025-08-28 | 16.17 | 16.15 | 0.14 | 0.87% | 15.81 | 16.44 | 41152 | 6657 | 3.89% |
| 2025-08-27 | 16.56 | 16.01 | -0.54 | -3.26% | 16.00 | 16.56 | 38100 | 6200 | 3.60% |
| 2025-08-26 | 16.55 | 16.55 | 0.05 | 0.30% | 16.43 | 16.67 | 31580 | 5227 | 2.99% |
| 2025-08-25 | 16.42 | 16.50 | 0.08 | 0.49% | 16.40 | 16.68 | 37330 | 6176 | 3.53% |
| 2025-08-22 | 16.38 | 16.42 | -0.01 | -0.06% | 16.30 | 16.47 | 24690 | 4042 | 2.33% |
| 2025-08-21 | 16.50 | 16.43 | -0.02 | -0.12% | 16.38 | 16.53 | 19189 | 3158 | 1.81% |
| 2025-08-20 | 16.38 | 16.45 | 0.02 | 0.12% | 16.31 | 16.45 | 20888 | 3421 | 1.98% |
| 2025-08-19 | 16.34 | 16.43 | 0.09 | 0.55% | 16.21 | 16.57 | 28357 | 4644 | 2.68% |
| 2025-08-18 | 16.39 | 16.34 | 0.13 | 0.80% | 16.24 | 16.50 | 25867 | 4237 | 2.45% |
| 2025-08-15 | 16.12 | 16.21 | 0.17 | 1.06% | 16.04 | 16.26 | 23948 | 3876 | 2.26% |
| 2025-08-14 | 16.48 | 16.04 | -0.40 | -2.43% | 16.02 | 16.48 | 29023 | 4713 | 2.74% |
| 2025-08-13 | 16.64 | 16.44 | -0.16 | -0.96% | 16.40 | 16.64 | 24316 | 4007 | 2.30% |
| 2025-08-12 | 16.74 | 16.60 | -0.08 | -0.48% | 16.52 | 16.74 | 23484 | 3905 | 2.22% |
| 2025-08-11 | 16.65 | 16.68 | 0.08 | 0.48% | 16.48 | 16.79 | 27124 | 4518 | 2.56% |
| 2025-08-08 | 16.36 | 16.60 | 0.28 | 1.72% | 16.18 | 16.62 | 34765 | 5720 | 3.29% |
| 2025-08-07 | 16.46 | 16.32 | -0.03 | -0.18% | 16.32 | 16.50 | 22224 | 3641 | 2.10% |
| 2025-08-06 | 16.36 | 16.35 | -0.01 | -0.06% | 16.26 | 16.40 | 22336 | 3644 | 2.11% |
| 2025-08-05 | 16.37 | 16.36 | 0.01 | 0.06% | 16.32 | 16.51 | 23971 | 3927 | 2.27% |
| 2025-08-04 | 16.25 | 16.35 | 0.01 | 0.06% | 16.06 | 16.43 | 28011 | 4564 | 2.65% |
| 2025-08-01 | 15.91 | 16.34 | 0.52 | 3.29% | 15.85 | 16.38 | 39804 | 6437 | 3.76% |
| 2025-07-31 | 16.10 | 15.82 | -0.33 | -2.04% | 15.79 | 16.30 | 32614 | 5214 | 3.08% |
| 2025-07-30 | 16.26 | 16.15 | -0.07 | -0.43% | 16.06 | 16.35 | 26380 | 4274 | 2.49% |
| 2025-07-29 | 16.33 | 16.22 | -0.12 | -0.73% | 16.05 | 16.36 | 24055 | 3890 | 2.27% |
| 2025-07-28 | 16.26 | 16.34 | 0.09 | 0.55% | 16.18 | 16.37 | 22524 | 3664 | 2.13% |
| 2025-07-25 | 16.53 | 16.25 | -0.20 | -1.22% | 16.18 | 16.53 | 34709 | 5655 | 3.28% |
| 2025-07-24 | 16.48 | 16.45 | 0.19 | 1.17% | 16.22 | 16.52 | 42386 | 6950 | 4.01% |
| 2025-07-23 | 16.86 | 16.26 | -0.34 | -2.05% | 16.22 | 16.86 | 70450 | 11564 | 6.66% |
| 2025-07-22 | 16.10 | 16.60 | 0.61 | 3.81% | 16.01 | 17.15 | 99507 | 16488 | 9.41% |
| 2025-07-21 | 15.75 | 15.99 | 0.34 | 2.17% | 15.74 | 16.09 | 37280 | 5953 | 3.53% |
| 2025-07-18 | 15.65 | 15.65 | 0.03 | 0.19% | 15.51 | 15.70 | 19717 | 3072 | 1.86% |
| 2025-07-17 | 15.60 | 15.62 | -0.06 | -0.38% | 15.57 | 15.72 | 26226 | 4098 | 2.48% |
| 2025-07-16 | 15.81 | 15.68 | -0.27 | -1.69% | 15.66 | 16.00 | 45246 | 7138 | 4.28% |
| 2025-07-15 | 15.70 | 15.95 | 0.15 | 0.95% | 15.68 | 16.55 | 65053 | 10408 | 6.15% |
| 2025-07-14 | 15.42 | 15.80 | 0.38 | 2.46% | 15.41 | 16.08 | 40663 | 6406 | 3.85% |
| 2025-07-11 | 15.65 | 15.42 | -0.22 | -1.41% | 15.38 | 15.69 | 21929 | 3395 | 2.07% |
| 2025-07-10 | 15.62 | 15.64 | 0.04 | 0.26% | 15.42 | 15.69 | 27810 | 4327 | 2.63% |
| 2025-07-09 | 15.40 | 15.60 | 0.23 | 1.50% | 15.33 | 15.83 | 44857 | 6974 | 4.24% |
| 2025-07-08 | 15.28 | 15.37 | 0.17 | 1.12% | 15.16 | 15.38 | 25982 | 3974 | 2.46% |
| 2025-07-07 | 15.40 | 15.54 | 0.11 | 0.71% | 15.40 | 15.55 | 20970 | 3253 | 1.98% |
| 2025-07-04 | 15.50 | 15.43 | -0.07 | -0.45% | 15.42 | 15.54 | 16641 | 2572 | 1.57% |
| 2025-07-03 | 15.55 | 15.50 | -0.10 | -0.64% | 15.41 | 15.60 | 20317 | 3142 | 1.92% |
| 2025-07-02 | 15.46 | 15.60 | 0.13 | 0.84% | 15.40 | 15.60 | 19983 | 3095 | 1.89% |
| 2025-07-01 | 15.45 | 15.47 | -0.02 | -0.13% | 15.40 | 15.59 | 21186 | 3281 | 2.00% |
| 2025-06-30 | 15.55 | 15.49 | -0.01 | -0.06% | 15.32 | 15.55 | 27963 | 4315 | 2.64% |
| 2025-06-27 | 15.22 | 15.50 | 0.36 | 2.38% | 15.15 | 15.58 | 41425 | 6375 | 3.92% |
| 2025-06-26 | 15.19 | 15.14 | -0.06 | -0.39% | 15.09 | 15.28 | 19052 | 2889 | 1.80% |
| 2025-06-25 | 15.41 | 15.20 | -0.14 | -0.91% | 15.11 | 15.42 | 24281 | 3691 | 2.30% |
| 2025-06-24 | 14.86 | 15.34 | 0.48 | 3.23% | 14.86 | 15.73 | 42519 | 6503 | 4.02% |
| 2025-06-23 | 14.62 | 14.86 | 0.22 | 1.50% | 14.50 | 14.91 | 17073 | 2526 | 1.61% |
| 2025-06-20 | 14.74 | 14.64 | 0.00 | 0.00% | 14.57 | 14.83 | 12414 | 1823 | 1.17% |
| 2025-06-19 | 14.90 | 14.64 | -0.28 | -1.88% | 14.62 | 14.98 | 15964 | 2357 | 1.51% |
| 2025-06-18 | 14.98 | 14.92 | -0.15 | -1.00% | 14.83 | 15.04 | 13138 | 1960 | 1.24% |
| 2025-06-17 | 15.20 | 15.07 | -0.08 | -0.53% | 15.03 | 15.20 | 15852 | 2389 | 1.50% |
| 2025-06-16 | 14.99 | 15.15 | 0.24 | 1.61% | 14.74 | 15.22 | 27870 | 4206 | 2.64% |
| 2025-06-13 | 14.95 | 14.91 | -0.05 | -0.33% | 14.88 | 15.22 | 32505 | 4887 | 3.07% |
| 2025-06-12 | 14.94 | 14.96 | -0.01 | -0.07% | 14.90 | 15.00 | 11896 | 1778 | 1.12% |
| 2025-06-11 | 14.93 | 14.97 | 0.00 | 0.00% | 14.90 | 15.06 | 13236 | 1985 | 1.25% |
| 2025-06-10 | 15.01 | 14.97 | -0.03 | -0.20% | 14.88 | 15.15 | 24098 | 3623 | 2.28% |
| 2025-06-09 | 14.90 | 15.00 | 0.18 | 1.21% | 14.84 | 15.02 | 17639 | 2639 | 1.67% |