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 | 16.49 | 16.63 | 0.14 | 0.85% | 16.42 | 16.66 | 28423 | 4699 | 2.79% |
| 2025-09-15 | 16.61 | 16.49 | -0.16 | -0.96% | 16.33 | 16.64 | 20521 | 3380 | 2.02% |
| 2025-09-12 | 16.51 | 16.65 | 0.13 | 0.79% | 16.42 | 16.77 | 33422 | 5553 | 3.29% |
| 2025-09-11 | 16.24 | 16.52 | 0.28 | 1.72% | 16.06 | 16.55 | 24230 | 3956 | 2.38% |
| 2025-09-10 | 16.31 | 16.24 | -0.09 | -0.55% | 16.18 | 16.43 | 18549 | 3018 | 1.82% |
| 2025-09-09 | 16.65 | 16.33 | -0.32 | -1.92% | 16.22 | 16.65 | 28532 | 4676 | 2.80% |
| 2025-09-08 | 16.64 | 16.65 | 0.01 | 0.06% | 16.58 | 16.81 | 29271 | 4873 | 2.88% |
| 2025-09-05 | 16.18 | 16.64 | 0.46 | 2.84% | 16.15 | 16.74 | 31225 | 5146 | 3.07% |
| 2025-09-04 | 16.32 | 16.18 | -0.14 | -0.86% | 15.93 | 16.47 | 35074 | 5701 | 3.45% |
| 2025-09-03 | 16.69 | 16.32 | -0.35 | -2.10% | 16.23 | 16.77 | 30613 | 5044 | 3.01% |
| 2025-09-02 | 17.06 | 16.67 | -0.42 | -2.46% | 16.35 | 17.10 | 44412 | 7389 | 4.37% |
| 2025-09-01 | 17.29 | 17.09 | -0.28 | -1.61% | 17.00 | 17.52 | 37568 | 6420 | 3.69% |
| 2025-08-29 | 16.93 | 17.37 | 0.41 | 2.42% | 16.84 | 17.51 | 69268 | 11900 | 6.81% |
| 2025-08-28 | 17.07 | 16.96 | -0.07 | -0.41% | 16.35 | 17.40 | 63826 | 10753 | 6.27% |
| 2025-08-27 | 17.78 | 17.03 | -0.80 | -4.49% | 17.02 | 17.95 | 80514 | 14063 | 7.91% |
| 2025-08-26 | 18.38 | 17.83 | -0.29 | -1.60% | 17.82 | 18.44 | 58088 | 10482 | 5.72% |
| 2025-08-25 | 18.08 | 18.12 | -0.04 | -0.22% | 17.95 | 18.39 | 82456 | 14970 | 8.12% |
| 2025-08-22 | 17.55 | 18.16 | 0.71 | 4.07% | 17.53 | 18.78 | 134119 | 24596 | 13.20% |
| 2025-08-21 | 17.60 | 17.45 | -0.18 | -1.02% | 17.32 | 17.80 | 43373 | 7589 | 4.27% |
| 2025-08-20 | 17.80 | 17.63 | -0.17 | -0.96% | 17.35 | 17.80 | 51064 | 8934 | 5.03% |
| 2025-08-19 | 17.89 | 17.80 | -0.13 | -0.73% | 17.65 | 17.90 | 49492 | 8793 | 4.87% |
| 2025-08-18 | 17.48 | 17.93 | 0.45 | 2.57% | 17.35 | 18.48 | 112287 | 20146 | 11.05% |
| 2025-08-15 | 17.35 | 17.48 | 0.08 | 0.46% | 17.31 | 17.74 | 75387 | 13216 | 7.42% |
| 2025-08-14 | 18.60 | 17.40 | -0.93 | -5.07% | 17.38 | 18.82 | 97958 | 17378 | 9.64% |
| 2025-08-13 | 17.71 | 18.33 | 0.38 | 2.12% | 17.65 | 18.61 | 119400 | 21549 | 11.75% |
| 2025-08-12 | 17.37 | 17.95 | 0.55 | 3.16% | 17.27 | 18.87 | 157075 | 28290 | 15.46% |
| 2025-08-11 | 17.52 | 17.40 | -0.11 | -0.63% | 17.32 | 17.68 | 72508 | 12662 | 7.14% |
| 2025-08-08 | 17.34 | 17.51 | 0.08 | 0.46% | 17.05 | 18.18 | 126580 | 22298 | 12.46% |
| 2025-08-07 | 17.47 | 17.43 | -0.20 | -1.13% | 17.05 | 17.87 | 127586 | 22346 | 12.56% |
| 2025-08-06 | 16.63 | 17.63 | 0.98 | 5.89% | 16.45 | 17.76 | 154337 | 26597 | 15.19% |
| 2025-08-05 | 17.18 | 16.65 | -0.12 | -0.72% | 16.56 | 17.38 | 102454 | 17224 | 10.09% |
| 2025-08-04 | 15.51 | 16.77 | 1.32 | 8.54% | 15.51 | 17.38 | 167692 | 27885 | 16.51% |
| 2025-08-01 | 15.46 | 15.45 | -0.10 | -0.64% | 15.32 | 15.57 | 46609 | 7199 | 4.59% |
| 2025-07-31 | 16.09 | 15.55 | -0.68 | -4.19% | 15.53 | 16.18 | 101866 | 16089 | 10.03% |
| 2025-07-30 | 15.51 | 16.23 | 0.83 | 5.39% | 15.44 | 17.20 | 179617 | 29524 | 17.68% |
| 2025-07-29 | 15.32 | 15.40 | -0.03 | -0.19% | 15.26 | 15.43 | 15477 | 2373 | 1.52% |
| 2025-07-28 | 15.36 | 15.43 | 0.03 | 0.19% | 15.36 | 15.48 | 17055 | 2630 | 1.68% |
| 2025-07-25 | 15.41 | 15.40 | 0.06 | 0.39% | 15.24 | 15.41 | 20890 | 3200 | 2.06% |
| 2025-07-24 | 15.31 | 15.34 | 0.03 | 0.20% | 15.26 | 15.41 | 20432 | 3137 | 2.01% |
| 2025-07-23 | 15.50 | 15.31 | -0.22 | -1.42% | 15.25 | 15.54 | 18606 | 2857 | 1.83% |
| 2025-07-22 | 15.55 | 15.53 | -0.07 | -0.45% | 15.46 | 15.64 | 18512 | 2876 | 1.82% |
| 2025-07-21 | 15.38 | 15.60 | 0.30 | 1.96% | 15.31 | 15.61 | 28451 | 4408 | 2.80% |
| 2025-07-18 | 15.44 | 15.30 | -0.10 | -0.65% | 15.26 | 15.44 | 15136 | 2318 | 1.49% |
| 2025-07-17 | 15.34 | 15.40 | 0.00 | 0.00% | 15.25 | 15.41 | 18026 | 2764 | 1.77% |
| 2025-07-16 | 15.38 | 15.40 | 0.01 | 0.06% | 15.32 | 15.54 | 28280 | 4359 | 2.78% |
| 2025-07-15 | 15.41 | 15.39 | -0.09 | -0.58% | 15.16 | 15.54 | 23941 | 3670 | 2.36% |
| 2025-07-14 | 15.09 | 15.48 | 0.36 | 2.38% | 15.08 | 15.64 | 39764 | 6118 | 3.91% |
| 2025-07-11 | 15.25 | 15.12 | -0.15 | -0.98% | 15.08 | 15.33 | 35749 | 5426 | 3.52% |
| 2025-07-10 | 15.41 | 15.27 | -0.09 | -0.59% | 15.24 | 15.41 | 17305 | 2644 | 1.70% |
| 2025-07-09 | 15.31 | 15.36 | 0.05 | 0.33% | 15.28 | 15.47 | 22578 | 3471 | 2.22% |
| 2025-07-08 | 15.38 | 15.31 | -0.04 | -0.26% | 15.25 | 15.44 | 24186 | 3703 | 2.38% |
| 2025-07-07 | 15.31 | 15.35 | 0.07 | 0.46% | 15.17 | 15.38 | 17628 | 2693 | 1.74% |
| 2025-07-04 | 15.35 | 15.28 | -0.10 | -0.65% | 15.18 | 15.40 | 20111 | 3069 | 1.98% |
| 2025-07-03 | 15.44 | 15.38 | -0.09 | -0.58% | 15.32 | 15.50 | 30967 | 4765 | 3.05% |
| 2025-07-02 | 15.53 | 15.47 | -0.07 | -0.45% | 15.28 | 15.54 | 33378 | 5134 | 3.29% |
| 2025-07-01 | 15.89 | 15.54 | -0.34 | -2.14% | 15.44 | 15.91 | 51082 | 7972 | 5.03% |
| 2025-06-30 | 15.82 | 15.88 | 0.09 | 0.57% | 15.70 | 16.02 | 47372 | 7514 | 4.66% |
| 2025-06-27 | 15.85 | 15.79 | -0.19 | -1.19% | 15.70 | 16.00 | 52284 | 8267 | 5.15% |
| 2025-06-26 | 16.30 | 15.98 | -0.50 | -3.03% | 15.82 | 16.38 | 97577 | 15610 | 9.61% |
| 2025-06-25 | 14.93 | 16.48 | 1.59 | 10.68% | 14.93 | 16.80 | 214331 | 34664 | 21.10% |
| 2025-06-24 | 14.55 | 14.89 | 0.34 | 2.34% | 14.50 | 15.00 | 36041 | 5347 | 3.55% |
| 2025-06-23 | 14.34 | 14.55 | 0.14 | 0.97% | 14.17 | 14.56 | 19522 | 2809 | 1.92% |
| 2025-06-20 | 14.13 | 14.41 | 0.28 | 1.98% | 14.11 | 14.55 | 25927 | 3718 | 2.55% |
| 2025-06-19 | 14.30 | 14.13 | -0.20 | -1.40% | 14.08 | 14.35 | 28282 | 4011 | 2.78% |
| 2025-06-18 | 14.26 | 14.33 | 0.07 | 0.49% | 14.06 | 14.43 | 31433 | 4474 | 3.09% |
| 2025-06-17 | 14.59 | 14.26 | -0.34 | -2.33% | 14.21 | 14.85 | 52640 | 7609 | 5.18% |
| 2025-06-16 | 15.28 | 14.60 | -0.27 | -1.82% | 14.54 | 15.40 | 83264 | 12433 | 8.20% |
| 2025-06-13 | 14.45 | 14.87 | 0.36 | 2.48% | 14.41 | 14.99 | 71858 | 10644 | 7.07% |
| 2025-06-12 | 14.07 | 14.51 | 0.38 | 2.69% | 14.06 | 14.70 | 45344 | 6546 | 4.46% |
| 2025-06-11 | 14.00 | 14.13 | 0.09 | 0.64% | 14.00 | 14.16 | 19405 | 2734 | 1.91% |
| 2025-06-10 | 14.04 | 14.04 | 0.00 | 0.00% | 13.90 | 14.08 | 23340 | 3263 | 2.30% |
| 2025-06-09 | 14.08 | 14.04 | -0.05 | -0.35% | 13.88 | 14.10 | 24669 | 3451 | 2.43% |