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 | 16.30 | 16.31 | 0.05 | 0.31% | 16.13 | 16.36 | 24080 | 3917 | 1.02% |
| 2025-09-12 | 16.51 | 16.26 | -0.28 | -1.69% | 16.21 | 16.58 | 33952 | 5546 | 1.44% |
| 2025-09-11 | 16.38 | 16.54 | 0.11 | 0.67% | 16.08 | 16.62 | 40213 | 6577 | 1.71% |
| 2025-09-10 | 16.38 | 16.43 | 0.03 | 0.18% | 16.28 | 16.73 | 36609 | 6023 | 1.55% |
| 2025-09-09 | 16.55 | 16.40 | -0.27 | -1.62% | 16.33 | 16.71 | 33902 | 5594 | 1.44% |
| 2025-09-08 | 16.55 | 16.67 | 0.17 | 1.03% | 16.39 | 16.72 | 45558 | 7532 | 1.93% |
| 2025-09-05 | 16.09 | 16.50 | 0.46 | 2.87% | 16.05 | 16.50 | 49109 | 8034 | 2.08% |
| 2025-09-04 | 15.94 | 16.04 | 0.18 | 1.13% | 15.74 | 16.24 | 61223 | 9794 | 2.60% |
| 2025-09-03 | 16.52 | 15.86 | -0.61 | -3.70% | 15.77 | 16.57 | 53158 | 8580 | 2.26% |
| 2025-09-02 | 16.76 | 16.47 | -0.41 | -2.43% | 16.31 | 16.89 | 66172 | 10921 | 2.82% |
| 2025-09-01 | 16.59 | 16.88 | 0.34 | 2.06% | 16.55 | 16.92 | 63775 | 10693 | 2.72% |
| 2025-08-29 | 16.80 | 16.54 | -0.26 | -1.55% | 16.43 | 16.93 | 58234 | 9661 | 2.48% |
| 2025-08-28 | 16.57 | 16.80 | -0.16 | -0.94% | 16.13 | 17.12 | 116820 | 19434 | 4.98% |
| 2025-08-27 | 17.51 | 16.96 | -0.62 | -3.53% | 16.95 | 17.80 | 113862 | 19815 | 4.85% |
| 2025-08-26 | 17.66 | 17.58 | -0.12 | -0.68% | 17.35 | 17.80 | 101048 | 17723 | 4.30% |
| 2025-08-25 | 17.00 | 17.70 | 0.82 | 4.86% | 16.83 | 17.80 | 169823 | 29484 | 7.23% |
| 2025-08-22 | 16.93 | 16.88 | -0.08 | -0.47% | 16.78 | 17.17 | 81016 | 13689 | 3.45% |
| 2025-08-21 | 17.01 | 16.96 | -0.13 | -0.76% | 16.79 | 17.13 | 100245 | 16995 | 4.27% |
| 2025-08-20 | 16.39 | 17.09 | 0.72 | 4.40% | 16.23 | 17.16 | 168513 | 28286 | 7.18% |
| 2025-08-19 | 16.38 | 16.37 | -0.02 | -0.12% | 16.23 | 16.50 | 64304 | 10520 | 2.74% |
| 2025-08-18 | 16.29 | 16.39 | 0.11 | 0.68% | 16.27 | 16.47 | 87615 | 14343 | 3.73% |
| 2025-08-15 | 16.09 | 16.28 | 0.20 | 1.24% | 16.08 | 16.33 | 65352 | 10605 | 2.78% |
| 2025-08-14 | 16.66 | 16.08 | -0.57 | -3.42% | 16.08 | 16.76 | 106333 | 17433 | 4.53% |
| 2025-08-13 | 16.60 | 16.65 | -0.06 | -0.36% | 16.43 | 16.73 | 108028 | 17881 | 4.60% |
| 2025-08-12 | 17.30 | 16.71 | -0.41 | -2.39% | 16.68 | 17.37 | 147730 | 24842 | 6.29% |
| 2025-08-11 | 17.40 | 17.12 | -0.30 | -1.72% | 16.93 | 17.41 | 186290 | 31821 | 7.93% |
| 2025-08-08 | 16.90 | 17.42 | 0.40 | 2.35% | 16.61 | 17.70 | 242049 | 41591 | 10.31% |
| 2025-08-07 | 16.68 | 17.02 | 0.34 | 2.04% | 16.47 | 17.21 | 244923 | 41310 | 10.43% |
| 2025-08-06 | 16.43 | 16.68 | -0.37 | -2.17% | 16.38 | 16.98 | 295719 | 49221 | 12.59% |
| 2025-08-05 | 15.36 | 17.05 | 2.09 | 13.97% | 15.30 | 17.95 | 452010 | 78173 | 19.25% |
| 2025-08-04 | 14.80 | 14.96 | 0.15 | 1.01% | 14.68 | 15.03 | 25561 | 3807 | 1.09% |
| 2025-08-01 | 14.75 | 14.81 | 0.08 | 0.54% | 14.66 | 14.95 | 23970 | 3550 | 1.02% |
| 2025-07-31 | 14.84 | 14.73 | -0.10 | -0.67% | 14.68 | 14.91 | 35914 | 5314 | 1.53% |
| 2025-07-30 | 14.99 | 14.83 | -0.21 | -1.40% | 14.72 | 15.03 | 42400 | 6298 | 1.81% |
| 2025-07-29 | 15.18 | 15.04 | -0.16 | -1.05% | 14.95 | 15.19 | 31362 | 4707 | 1.34% |
| 2025-07-28 | 15.04 | 15.20 | 0.21 | 1.40% | 14.94 | 15.35 | 48651 | 7359 | 2.07% |
| 2025-07-25 | 14.97 | 14.99 | 0.05 | 0.33% | 14.85 | 15.00 | 34885 | 5208 | 1.49% |
| 2025-07-24 | 14.90 | 14.94 | 0.02 | 0.13% | 14.86 | 15.00 | 40242 | 6008 | 1.71% |
| 2025-07-23 | 15.50 | 14.92 | -0.56 | -3.62% | 14.90 | 15.50 | 77520 | 11724 | 3.30% |
| 2025-07-22 | 15.70 | 15.48 | 0.01 | 0.06% | 15.19 | 15.74 | 70890 | 10903 | 3.02% |
| 2025-07-21 | 15.09 | 15.47 | 0.61 | 4.10% | 15.01 | 15.65 | 113428 | 17440 | 4.83% |
| 2025-07-18 | 15.05 | 14.86 | -0.21 | -1.39% | 14.80 | 15.15 | 39290 | 5867 | 1.67% |
| 2025-07-17 | 14.95 | 15.07 | 0.15 | 1.01% | 14.85 | 15.08 | 38925 | 5843 | 1.66% |
| 2025-07-16 | 14.93 | 14.92 | -0.02 | -0.13% | 14.84 | 14.99 | 25332 | 3778 | 1.08% |
| 2025-07-15 | 14.98 | 14.94 | -0.08 | -0.53% | 14.74 | 15.08 | 33552 | 4995 | 1.43% |
| 2025-07-14 | 14.97 | 15.02 | 0.02 | 0.13% | 14.92 | 15.19 | 35891 | 5393 | 1.53% |
| 2025-07-11 | 15.03 | 15.00 | -0.10 | -0.66% | 14.82 | 15.18 | 52133 | 7813 | 2.22% |
| 2025-07-10 | 15.17 | 15.10 | -0.05 | -0.33% | 15.00 | 15.30 | 37653 | 5692 | 1.60% |
| 2025-07-09 | 15.34 | 15.15 | -0.08 | -0.53% | 15.09 | 15.50 | 63764 | 9726 | 2.72% |
| 2025-07-08 | 15.12 | 15.23 | 0.11 | 0.73% | 14.86 | 15.33 | 86194 | 13068 | 3.67% |
| 2025-07-07 | 14.60 | 15.12 | 0.54 | 3.70% | 14.60 | 15.17 | 78264 | 11709 | 3.33% |
| 2025-07-04 | 14.80 | 14.58 | -0.24 | -1.62% | 14.52 | 14.83 | 37578 | 5503 | 1.60% |
| 2025-07-03 | 14.77 | 14.82 | 0.04 | 0.27% | 14.64 | 14.86 | 36176 | 5332 | 1.54% |
| 2025-07-02 | 14.94 | 14.78 | -0.16 | -1.07% | 14.72 | 15.13 | 44146 | 6561 | 1.88% |
| 2025-07-01 | 15.26 | 14.94 | -0.32 | -2.10% | 14.81 | 15.26 | 65356 | 9780 | 2.78% |
| 2025-06-30 | 14.61 | 15.26 | 0.69 | 4.74% | 14.52 | 15.40 | 111450 | 16804 | 4.75% |
| 2025-06-27 | 14.51 | 14.57 | 0.07 | 0.48% | 14.48 | 14.64 | 37659 | 5481 | 1.60% |
| 2025-06-26 | 14.72 | 14.50 | -0.36 | -2.42% | 14.48 | 14.85 | 72651 | 10642 | 3.09% |
| 2025-06-25 | 14.91 | 14.86 | -0.11 | -0.73% | 14.61 | 14.95 | 76279 | 11263 | 3.25% |
| 2025-06-24 | 14.63 | 14.97 | 0.29 | 1.98% | 14.57 | 15.44 | 104582 | 15637 | 4.45% |
| 2025-06-23 | 14.48 | 14.68 | 0.01 | 0.07% | 14.24 | 14.78 | 78919 | 11465 | 3.36% |
| 2025-06-20 | 14.16 | 14.67 | 0.34 | 2.37% | 14.16 | 14.68 | 110729 | 15998 | 4.72% |
| 2025-06-19 | 13.93 | 14.33 | 0.31 | 2.21% | 13.77 | 14.35 | 94991 | 13460 | 4.05% |
| 2025-06-18 | 13.80 | 14.02 | 0.17 | 1.23% | 13.68 | 14.08 | 40810 | 5657 | 1.74% |
| 2025-06-17 | 13.95 | 13.85 | -0.10 | -0.72% | 13.80 | 14.16 | 38552 | 5375 | 1.64% |
| 2025-06-16 | 13.75 | 13.95 | 0.08 | 0.58% | 13.75 | 13.97 | 31657 | 4402 | 1.35% |
| 2025-06-13 | 13.78 | 13.87 | 0.01 | 0.07% | 13.71 | 14.08 | 44397 | 6147 | 1.89% |
| 2025-06-12 | 13.89 | 13.86 | -0.13 | -0.93% | 13.75 | 13.99 | 40551 | 5616 | 1.73% |
| 2025-06-11 | 14.00 | 13.99 | -0.12 | -0.85% | 13.84 | 14.14 | 66141 | 9250 | 2.82% |
| 2025-06-10 | 13.88 | 14.11 | 0.32 | 2.32% | 13.61 | 14.15 | 111974 | 15607 | 4.77% |
| 2025-06-09 | 13.76 | 13.79 | 0.03 | 0.22% | 13.57 | 13.85 | 66840 | 9186 | 2.85% |