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 | 16.08 | -0.07 | -0.43% | 16.03 | 16.29 | 52905 | 8538 | 3.15% |
| 2025-09-12 | 16.18 | 16.15 | -0.01 | -0.06% | 16.09 | 16.28 | 65925 | 10667 | 3.92% |
| 2025-09-11 | 15.96 | 16.16 | 0.33 | 2.08% | 15.72 | 16.16 | 80059 | 12771 | 4.76% |
| 2025-09-10 | 15.86 | 15.83 | -0.01 | -0.06% | 15.75 | 16.03 | 52858 | 8398 | 3.15% |
| 2025-09-09 | 16.24 | 15.84 | -0.37 | -2.28% | 15.81 | 16.27 | 89678 | 14333 | 5.34% |
| 2025-09-08 | 16.20 | 16.21 | 0.04 | 0.25% | 16.05 | 16.24 | 70567 | 11402 | 4.20% |
| 2025-09-05 | 16.11 | 16.17 | 0.11 | 0.68% | 15.94 | 16.21 | 82696 | 13336 | 4.92% |
| 2025-09-04 | 16.28 | 16.06 | -0.18 | -1.11% | 15.81 | 16.38 | 89064 | 14390 | 5.30% |
| 2025-09-03 | 16.81 | 16.24 | -0.49 | -2.93% | 16.21 | 16.82 | 72731 | 11984 | 4.33% |
| 2025-09-02 | 17.50 | 16.73 | -0.76 | -4.35% | 16.57 | 17.53 | 120358 | 20282 | 7.16% |
| 2025-09-01 | 17.46 | 17.49 | -0.04 | -0.23% | 17.28 | 17.75 | 95351 | 16666 | 5.67% |
| 2025-08-29 | 18.07 | 17.53 | -0.46 | -2.56% | 17.44 | 18.12 | 126468 | 22346 | 7.53% |
| 2025-08-28 | 17.89 | 17.99 | 0.34 | 1.93% | 17.22 | 18.20 | 175410 | 31110 | 10.44% |
| 2025-08-27 | 18.19 | 17.65 | -0.46 | -2.54% | 17.60 | 18.28 | 144060 | 25936 | 8.57% |
| 2025-08-26 | 18.06 | 18.11 | -0.02 | -0.11% | 17.92 | 18.25 | 95065 | 17220 | 5.66% |
| 2025-08-25 | 18.20 | 18.13 | 0.11 | 0.61% | 18.02 | 18.42 | 119237 | 21700 | 7.09% |
| 2025-08-22 | 18.05 | 18.02 | 0.02 | 0.11% | 17.88 | 18.15 | 75131 | 13524 | 4.47% |
| 2025-08-21 | 18.11 | 18.00 | -0.11 | -0.61% | 17.85 | 18.37 | 98337 | 17807 | 5.85% |
| 2025-08-20 | 18.01 | 18.11 | 0.10 | 0.56% | 17.79 | 18.11 | 87035 | 15630 | 5.18% |
| 2025-08-19 | 17.96 | 18.01 | 0.06 | 0.33% | 17.80 | 18.03 | 84863 | 15232 | 5.05% |
| 2025-08-18 | 17.65 | 17.95 | 0.36 | 2.05% | 17.59 | 18.06 | 109638 | 19642 | 6.52% |
| 2025-08-15 | 17.29 | 17.59 | 0.30 | 1.74% | 17.28 | 17.67 | 68828 | 12091 | 4.10% |
| 2025-08-14 | 17.92 | 17.29 | -0.63 | -3.52% | 17.29 | 17.92 | 118244 | 20755 | 7.04% |
| 2025-08-13 | 17.90 | 17.92 | -0.02 | -0.11% | 17.80 | 18.03 | 71277 | 12775 | 4.24% |
| 2025-08-12 | 18.04 | 17.94 | -0.04 | -0.22% | 17.73 | 18.07 | 58086 | 10376 | 3.46% |
| 2025-08-11 | 17.65 | 17.98 | 0.34 | 1.93% | 17.64 | 18.01 | 73139 | 13087 | 4.35% |
| 2025-08-08 | 18.02 | 17.64 | -0.39 | -2.16% | 17.63 | 18.03 | 80991 | 14343 | 4.82% |
| 2025-08-07 | 18.06 | 18.03 | 0.03 | 0.17% | 17.76 | 18.08 | 94204 | 16886 | 5.61% |
| 2025-08-06 | 17.62 | 18.00 | 0.36 | 2.04% | 17.48 | 18.07 | 109100 | 19462 | 6.49% |
| 2025-08-05 | 17.51 | 17.64 | 0.07 | 0.40% | 17.50 | 17.69 | 67132 | 11806 | 3.99% |
| 2025-08-04 | 17.37 | 17.57 | 0.04 | 0.23% | 17.34 | 17.58 | 48542 | 8484 | 2.89% |
| 2025-08-01 | 17.39 | 17.53 | 0.14 | 0.81% | 17.22 | 17.64 | 87804 | 15306 | 5.22% |
| 2025-07-31 | 17.51 | 17.39 | -0.19 | -1.08% | 17.26 | 17.75 | 79640 | 13962 | 4.74% |
| 2025-07-30 | 17.95 | 17.58 | -0.51 | -2.82% | 17.44 | 18.00 | 106523 | 18818 | 6.34% |
| 2025-07-29 | 17.59 | 18.09 | 0.44 | 2.49% | 17.35 | 18.17 | 165828 | 29568 | 9.87% |
| 2025-07-28 | 17.65 | 17.65 | 0.01 | 0.06% | 17.47 | 17.75 | 80988 | 14243 | 4.82% |
| 2025-07-25 | 17.46 | 17.64 | 0.24 | 1.38% | 17.42 | 17.65 | 102844 | 18064 | 6.12% |
| 2025-07-24 | 17.33 | 17.40 | 0.01 | 0.06% | 17.30 | 17.52 | 77118 | 13406 | 4.59% |
| 2025-07-23 | 17.25 | 17.39 | 0.11 | 0.64% | 17.15 | 17.66 | 101867 | 17753 | 6.06% |
| 2025-07-22 | 17.48 | 17.28 | -0.22 | -1.26% | 17.16 | 17.60 | 85711 | 14846 | 5.10% |
| 2025-07-21 | 17.40 | 17.50 | 0.11 | 0.63% | 17.31 | 17.86 | 74192 | 12990 | 4.41% |
| 2025-07-18 | 17.51 | 17.39 | -0.12 | -0.69% | 17.33 | 17.59 | 73527 | 12802 | 4.37% |
| 2025-07-17 | 17.28 | 17.51 | 0.22 | 1.27% | 17.26 | 17.68 | 105336 | 18462 | 6.27% |
| 2025-07-16 | 17.55 | 17.29 | -0.31 | -1.76% | 17.28 | 17.63 | 94245 | 16396 | 5.61% |
| 2025-07-15 | 17.41 | 17.60 | -0.05 | -0.28% | 17.19 | 17.75 | 177906 | 31016 | 10.59% |
| 2025-07-14 | 17.88 | 17.65 | 0.43 | 2.50% | 17.41 | 18.25 | 274390 | 48528 | 16.33% |
| 2025-07-11 | 16.64 | 17.22 | 0.58 | 3.49% | 16.52 | 17.40 | 169260 | 28898 | 10.07% |
| 2025-07-10 | 16.70 | 16.64 | -0.10 | -0.60% | 16.55 | 16.78 | 56045 | 9325 | 3.33% |
| 2025-07-09 | 16.71 | 16.74 | -0.03 | -0.18% | 16.61 | 16.86 | 61985 | 10388 | 3.69% |
| 2025-07-08 | 16.65 | 16.77 | 0.26 | 1.57% | 16.48 | 16.80 | 70069 | 11707 | 4.17% |
| 2025-07-07 | 16.51 | 16.51 | 0.06 | 0.36% | 16.31 | 16.59 | 48732 | 8020 | 2.90% |
| 2025-07-04 | 16.62 | 16.45 | -0.17 | -1.02% | 16.36 | 16.67 | 64118 | 10580 | 3.82% |
| 2025-07-03 | 16.48 | 16.62 | 0.14 | 0.85% | 16.48 | 16.72 | 68540 | 11393 | 4.08% |
| 2025-07-02 | 16.88 | 16.48 | -0.42 | -2.49% | 16.36 | 16.89 | 95702 | 15812 | 5.69% |
| 2025-07-01 | 17.13 | 16.90 | -0.23 | -1.34% | 16.71 | 17.19 | 87470 | 14769 | 5.20% |
| 2025-06-30 | 17.16 | 17.13 | 0.01 | 0.06% | 17.04 | 17.22 | 80345 | 13762 | 4.78% |
| 2025-06-27 | 17.24 | 17.12 | -0.13 | -0.75% | 17.08 | 17.34 | 96123 | 16512 | 5.72% |
| 2025-06-26 | 17.20 | 17.25 | -0.05 | -0.29% | 17.12 | 17.45 | 145660 | 25218 | 8.67% |
| 2025-06-25 | 16.91 | 17.30 | 0.11 | 0.64% | 16.85 | 17.34 | 231826 | 39668 | 13.79% |
| 2025-06-24 | 16.79 | 17.19 | 1.08 | 6.70% | 16.68 | 17.56 | 346735 | 59565 | 20.63% |
| 2025-06-23 | 15.61 | 16.11 | 0.36 | 2.29% | 15.50 | 16.16 | 67338 | 10735 | 4.01% |
| 2025-06-20 | 16.08 | 15.75 | -0.36 | -2.23% | 15.72 | 16.19 | 82507 | 13111 | 4.91% |
| 2025-06-19 | 16.70 | 16.11 | -0.60 | -3.59% | 16.08 | 16.96 | 121692 | 19943 | 7.24% |
| 2025-06-18 | 16.44 | 16.71 | 0.16 | 0.97% | 16.20 | 16.86 | 123557 | 20379 | 7.35% |
| 2025-06-17 | 16.42 | 16.55 | 0.16 | 0.98% | 16.10 | 16.68 | 93059 | 15326 | 5.54% |
| 2025-06-16 | 16.07 | 16.39 | 0.22 | 1.36% | 16.07 | 16.53 | 70724 | 11579 | 4.21% |
| 2025-06-13 | 16.68 | 16.17 | -0.61 | -3.64% | 16.13 | 16.77 | 110730 | 18087 | 6.59% |
| 2025-06-12 | 16.60 | 16.78 | 0.06 | 0.36% | 16.42 | 17.05 | 145046 | 24363 | 8.63% |
| 2025-06-11 | 16.04 | 16.72 | 0.65 | 4.04% | 16.01 | 16.88 | 198053 | 32855 | 11.78% |
| 2025-06-10 | 16.44 | 16.07 | -0.43 | -2.61% | 15.93 | 16.53 | 111094 | 17920 | 6.61% |
| 2025-06-09 | 16.06 | 16.50 | 0.44 | 2.74% | 16.02 | 16.56 | 107397 | 17529 | 6.39% |