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 | 16.21 | 16.12 | -0.09 | -0.56% | 16.04 | 16.29 | 16646 | 2679 | 2.34% |
| 2025-09-12 | 16.40 | 16.21 | -0.14 | -0.86% | 16.15 | 16.41 | 16164 | 2630 | 2.27% |
| 2025-09-11 | 16.39 | 16.35 | 0.02 | 0.12% | 16.11 | 16.39 | 17910 | 2914 | 2.52% |
| 2025-09-10 | 16.31 | 16.33 | 0.02 | 0.12% | 16.20 | 16.41 | 15358 | 2506 | 2.16% |
| 2025-09-09 | 16.31 | 16.31 | 0.00 | 0.00% | 16.14 | 16.42 | 22782 | 3713 | 3.20% |
| 2025-09-08 | 16.02 | 16.31 | 0.33 | 2.07% | 15.95 | 16.35 | 27183 | 4397 | 3.82% |
| 2025-09-05 | 15.93 | 15.98 | 0.09 | 0.57% | 15.66 | 16.07 | 25746 | 4091 | 3.62% |
| 2025-09-04 | 15.70 | 15.89 | 0.17 | 1.08% | 15.69 | 16.10 | 38405 | 6110 | 5.40% |
| 2025-09-03 | 16.18 | 15.72 | -0.37 | -2.30% | 15.63 | 16.18 | 26961 | 4264 | 3.79% |
| 2025-09-02 | 16.35 | 16.09 | -0.13 | -0.80% | 15.74 | 16.35 | 41219 | 6589 | 5.80% |
| 2025-09-01 | 15.92 | 16.22 | 0.30 | 1.88% | 15.83 | 16.38 | 52692 | 8548 | 7.41% |
| 2025-08-29 | 16.52 | 15.92 | -0.10 | -0.62% | 15.86 | 16.85 | 58385 | 9490 | 8.21% |
| 2025-08-28 | 16.12 | 16.02 | -0.18 | -1.11% | 15.42 | 16.49 | 67070 | 10683 | 9.43% |
| 2025-08-27 | 17.15 | 16.20 | -1.02 | -5.92% | 16.18 | 17.15 | 75494 | 12609 | 10.62% |
| 2025-08-26 | 17.18 | 17.22 | -0.42 | -2.38% | 17.12 | 17.55 | 98303 | 16953 | 13.82% |
| 2025-08-25 | 16.71 | 17.64 | 1.02 | 6.14% | 16.60 | 18.85 | 116812 | 20500 | 16.43% |
| 2025-08-22 | 17.00 | 16.62 | -0.34 | -2.00% | 16.51 | 17.05 | 39573 | 6598 | 5.56% |
| 2025-08-21 | 16.95 | 16.96 | 0.01 | 0.06% | 16.80 | 17.22 | 45775 | 7809 | 6.44% |
| 2025-08-20 | 16.90 | 16.95 | -0.35 | -2.02% | 16.50 | 17.08 | 46085 | 7751 | 6.63% |
| 2025-08-19 | 17.09 | 17.30 | 0.21 | 1.23% | 16.91 | 17.35 | 33825 | 5818 | 4.86% |
| 2025-08-18 | 17.08 | 17.09 | 0.07 | 0.41% | 16.83 | 17.20 | 31105 | 5306 | 4.47% |
| 2025-08-15 | 16.97 | 17.02 | 0.01 | 0.06% | 16.82 | 17.15 | 29187 | 4957 | 4.20% |
| 2025-08-14 | 17.83 | 17.01 | -0.65 | -3.68% | 16.96 | 17.83 | 29984 | 5177 | 4.31% |
| 2025-08-13 | 17.97 | 17.66 | -0.25 | -1.40% | 17.56 | 18.04 | 29995 | 5312 | 4.31% |
| 2025-08-12 | 17.95 | 17.91 | -0.02 | -0.11% | 17.76 | 18.05 | 25414 | 4545 | 3.66% |
| 2025-08-11 | 17.67 | 17.93 | 0.26 | 1.47% | 17.59 | 17.95 | 30226 | 5390 | 4.35% |
| 2025-08-08 | 17.49 | 17.67 | 0.14 | 0.80% | 17.35 | 17.72 | 30909 | 5426 | 4.45% |
| 2025-08-07 | 17.60 | 17.53 | -0.05 | -0.28% | 17.49 | 17.75 | 25368 | 4466 | 3.65% |
| 2025-08-06 | 17.45 | 17.58 | 0.13 | 0.74% | 17.31 | 17.60 | 25356 | 4436 | 3.65% |
| 2025-08-05 | 17.30 | 17.45 | 0.25 | 1.45% | 17.22 | 17.49 | 26648 | 4636 | 3.83% |
| 2025-08-04 | 17.13 | 17.20 | 0.06 | 0.35% | 16.90 | 17.27 | 23868 | 4099 | 3.43% |
| 2025-08-01 | 16.91 | 17.14 | 0.20 | 1.18% | 16.87 | 17.22 | 29760 | 5088 | 4.28% |
| 2025-07-31 | 17.27 | 16.94 | -0.29 | -1.68% | 16.88 | 17.50 | 32024 | 5489 | 4.61% |
| 2025-07-30 | 17.01 | 17.23 | 0.15 | 0.88% | 16.94 | 17.30 | 35515 | 6093 | 5.11% |
| 2025-07-29 | 17.24 | 17.08 | 0.00 | 0.00% | 16.83 | 17.27 | 21818 | 3708 | 3.14% |
| 2025-07-28 | 17.19 | 17.08 | 0.01 | 0.06% | 16.93 | 17.19 | 28200 | 4815 | 4.06% |
| 2025-07-25 | 17.11 | 17.07 | -0.08 | -0.47% | 16.93 | 17.17 | 23300 | 3974 | 3.35% |
| 2025-07-24 | 17.05 | 17.15 | 0.06 | 0.35% | 16.69 | 17.26 | 33880 | 5796 | 4.87% |
| 2025-07-23 | 17.44 | 17.09 | -0.23 | -1.33% | 16.95 | 17.47 | 47461 | 8115 | 6.83% |
| 2025-07-22 | 16.97 | 17.32 | 0.36 | 2.12% | 16.86 | 17.46 | 62097 | 10653 | 8.93% |
| 2025-07-21 | 16.90 | 16.96 | 0.38 | 2.29% | 16.75 | 17.15 | 39001 | 6612 | 5.61% |
| 2025-07-18 | 16.44 | 16.58 | 0.11 | 0.67% | 16.44 | 16.67 | 18569 | 3072 | 2.67% |
| 2025-07-17 | 16.46 | 16.47 | 0.01 | 0.06% | 16.39 | 16.57 | 19220 | 3166 | 2.76% |
| 2025-07-16 | 16.48 | 16.46 | -0.04 | -0.24% | 16.35 | 16.63 | 20613 | 3398 | 2.96% |
| 2025-07-15 | 16.68 | 16.50 | -0.18 | -1.08% | 16.15 | 16.68 | 42268 | 6953 | 6.08% |
| 2025-07-14 | 16.63 | 16.68 | 0.02 | 0.12% | 16.37 | 16.74 | 35259 | 5842 | 5.07% |
| 2025-07-11 | 16.83 | 16.66 | -0.29 | -1.71% | 16.43 | 16.97 | 61495 | 10223 | 8.84% |
| 2025-07-10 | 17.05 | 16.95 | -0.14 | -0.82% | 16.67 | 17.58 | 102319 | 17424 | 14.72% |
| 2025-07-09 | 16.74 | 17.09 | 0.38 | 2.27% | 16.61 | 17.12 | 54893 | 9300 | 7.89% |
| 2025-07-08 | 16.37 | 16.71 | 0.34 | 2.08% | 16.30 | 16.83 | 46788 | 7754 | 6.73% |
| 2025-07-07 | 16.09 | 16.37 | 0.15 | 0.92% | 15.91 | 16.40 | 32216 | 5242 | 4.63% |
| 2025-07-04 | 16.08 | 16.22 | 0.09 | 0.56% | 16.06 | 16.48 | 44937 | 7307 | 6.46% |
| 2025-07-03 | 16.00 | 16.13 | 0.14 | 0.88% | 15.71 | 16.23 | 25701 | 4138 | 3.70% |
| 2025-07-02 | 15.97 | 15.99 | 0.02 | 0.13% | 15.80 | 16.10 | 23344 | 3720 | 3.36% |
| 2025-07-01 | 15.93 | 15.97 | 0.01 | 0.06% | 15.86 | 16.14 | 36839 | 5906 | 5.30% |
| 2025-06-30 | 15.90 | 15.96 | 0.34 | 2.18% | 15.65 | 16.12 | 38022 | 6035 | 5.47% |
| 2025-06-27 | 15.42 | 15.62 | 0.26 | 1.69% | 15.26 | 15.76 | 33263 | 5177 | 4.78% |
| 2025-06-26 | 15.30 | 15.36 | 0.08 | 0.52% | 15.17 | 15.43 | 21650 | 3318 | 3.11% |
| 2025-06-25 | 15.44 | 15.28 | 0.02 | 0.13% | 15.15 | 15.49 | 26753 | 4094 | 3.85% |
| 2025-06-24 | 15.08 | 15.26 | 0.41 | 2.76% | 14.86 | 15.31 | 24358 | 3697 | 3.50% |
| 2025-06-23 | 14.64 | 14.85 | 0.23 | 1.57% | 14.46 | 14.87 | 23007 | 3400 | 3.31% |
| 2025-06-20 | 14.77 | 14.62 | -0.15 | -1.02% | 14.47 | 14.94 | 20886 | 3068 | 3.00% |
| 2025-06-19 | 15.15 | 14.77 | -0.35 | -2.31% | 14.70 | 15.21 | 23312 | 3480 | 3.35% |
| 2025-06-18 | 15.22 | 15.12 | -0.18 | -1.18% | 15.04 | 15.40 | 15336 | 2320 | 2.21% |
| 2025-06-17 | 15.39 | 15.30 | -0.03 | -0.20% | 15.22 | 15.44 | 14730 | 2255 | 2.12% |
| 2025-06-16 | 15.19 | 15.33 | 0.15 | 0.99% | 15.07 | 15.50 | 19220 | 2939 | 2.76% |
| 2025-06-13 | 15.39 | 15.18 | -0.29 | -1.87% | 15.12 | 15.63 | 21139 | 3219 | 3.04% |
| 2025-06-12 | 15.42 | 15.47 | 0.10 | 0.65% | 15.26 | 15.49 | 16196 | 2496 | 2.33% |
| 2025-06-11 | 15.36 | 15.37 | 0.03 | 0.20% | 15.34 | 15.51 | 17609 | 2715 | 2.53% |
| 2025-06-10 | 15.58 | 15.34 | -0.26 | -1.67% | 15.17 | 15.69 | 27460 | 4230 | 3.95% |
| 2025-06-09 | 15.48 | 15.60 | 0.13 | 0.84% | 15.32 | 15.62 | 25848 | 4004 | 3.72% |