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 | 16.910 | 16.830 | -0.020 | -0.12% | 16.640 | 16.960 | 11219 | 1889 | 2.05% |
| 2025-09-15 | 16.980 | 16.850 | -0.210 | -1.23% | 16.720 | 17.180 | 17122 | 2897 | 3.12% |
| 2025-09-12 | 17.240 | 17.060 | -0.090 | -0.52% | 16.950 | 17.350 | 13033 | 2236 | 2.38% |
| 2025-09-11 | 17.230 | 17.150 | -0.070 | -0.41% | 16.770 | 17.340 | 16535 | 2811 | 3.02% |
| 2025-09-10 | 17.320 | 17.220 | -0.010 | -0.06% | 17.100 | 17.670 | 14858 | 2580 | 2.71% |
| 2025-09-09 | 17.970 | 17.230 | -0.740 | -4.12% | 17.210 | 18.070 | 22424 | 3923 | 4.09% |
| 2025-09-08 | 17.880 | 17.970 | 0.150 | 0.84% | 17.410 | 18.380 | 29789 | 5378 | 5.44% |
| 2025-09-05 | 16.790 | 17.820 | 1.230 | 7.41% | 16.790 | 17.860 | 34303 | 5976 | 6.26% |
| 2025-09-04 | 16.700 | 16.590 | 0.090 | 0.55% | 16.480 | 17.070 | 20943 | 3510 | 3.82% |
| 2025-09-03 | 17.220 | 16.500 | -0.650 | -3.79% | 16.400 | 17.400 | 21276 | 3601 | 3.88% |
| 2025-09-02 | 16.860 | 17.150 | 0.230 | 1.36% | 16.860 | 17.290 | 29644 | 5070 | 5.41% |
| 2025-09-01 | 16.700 | 16.920 | 0.310 | 1.87% | 16.440 | 16.990 | 24574 | 4123 | 4.49% |
| 2025-08-29 | 17.000 | 16.610 | -0.390 | -2.29% | 16.600 | 17.160 | 19585 | 3300 | 3.57% |
| 2025-08-28 | 16.950 | 17.000 | 0.200 | 1.19% | 16.310 | 17.100 | 26757 | 4468 | 4.88% |
| 2025-08-27 | 18.080 | 16.800 | -1.850 | -9.92% | 16.800 | 18.080 | 54137 | 9369 | 9.88% |
| 2025-08-26 | 17.910 | 18.650 | 0.530 | 2.92% | 17.800 | 18.920 | 41979 | 7748 | 7.66% |
| 2025-08-25 | 17.860 | 18.120 | 0.340 | 1.91% | 17.430 | 18.250 | 35063 | 6253 | 6.40% |
| 2025-08-22 | 17.760 | 17.780 | 0.030 | 0.17% | 17.500 | 18.080 | 26479 | 4710 | 4.83% |
| 2025-08-21 | 18.310 | 17.750 | -0.550 | -3.01% | 17.520 | 18.410 | 32883 | 5887 | 6.00% |
| 2025-08-20 | 18.900 | 18.300 | -0.510 | -2.71% | 17.700 | 19.100 | 50427 | 9196 | 9.20% |
| 2025-08-19 | 18.800 | 18.810 | 0.010 | 0.05% | 18.570 | 20.990 | 84353 | 16515 | 15.40% |
| 2025-08-18 | 16.820 | 18.800 | 1.980 | 11.77% | 16.660 | 18.880 | 70156 | 12511 | 12.80% |
| 2025-08-15 | 15.470 | 16.820 | 1.340 | 8.66% | 15.470 | 17.420 | 60946 | 10157 | 11.12% |
| 2025-08-14 | 16.150 | 15.480 | -0.600 | -3.73% | 15.000 | 16.160 | 19799 | 3122 | 3.61% |
| 2025-08-13 | 16.400 | 16.080 | -0.230 | -1.41% | 15.950 | 16.400 | 21573 | 3475 | 3.94% |
| 2025-08-12 | 16.680 | 16.310 | -0.240 | -1.45% | 16.200 | 16.720 | 18469 | 3037 | 3.37% |
| 2025-08-11 | 16.720 | 16.550 | -0.080 | -0.48% | 16.520 | 16.730 | 14595 | 2421 | 2.66% |
| 2025-08-08 | 16.630 | 16.630 | 0.060 | 0.36% | 16.410 | 16.750 | 17064 | 2833 | 3.11% |
| 2025-08-07 | 16.740 | 16.570 | -0.080 | -0.48% | 16.500 | 16.880 | 17451 | 2907 | 3.18% |
| 2025-08-06 | 16.960 | 16.650 | -0.190 | -1.13% | 16.530 | 16.960 | 20328 | 3395 | 3.71% |
| 2025-08-05 | 17.200 | 16.840 | -0.440 | -2.55% | 16.750 | 17.350 | 21594 | 3665 | 3.94% |
| 2025-08-04 | 16.810 | 17.280 | 0.530 | 3.16% | 16.360 | 17.580 | 33270 | 5639 | 6.07% |
| 2025-08-01 | 16.610 | 16.750 | 0.100 | 0.60% | 16.560 | 17.420 | 30736 | 5242 | 5.61% |
| 2025-07-31 | 17.400 | 16.650 | -0.850 | -4.86% | 16.640 | 17.480 | 32698 | 5573 | 5.97% |
| 2025-07-30 | 16.620 | 17.500 | 0.670 | 3.98% | 16.350 | 17.870 | 64262 | 10999 | 11.73% |
| 2025-07-29 | 16.350 | 16.830 | 0.480 | 2.94% | 16.110 | 16.950 | 36037 | 5980 | 6.58% |
| 2025-07-28 | 16.300 | 16.350 | 0.090 | 0.55% | 16.160 | 16.580 | 18393 | 3004 | 3.36% |
| 2025-07-25 | 16.690 | 16.260 | -0.440 | -2.63% | 16.210 | 16.800 | 25377 | 4162 | 4.63% |
| 2025-07-24 | 15.870 | 16.700 | 0.950 | 6.03% | 15.810 | 16.830 | 43595 | 7166 | 7.96% |
| 2025-07-23 | 16.170 | 15.750 | -0.300 | -1.87% | 15.700 | 16.440 | 22847 | 3677 | 4.17% |
| 2025-07-22 | 15.680 | 16.050 | 0.390 | 2.49% | 15.670 | 16.150 | 24312 | 3871 | 4.44% |
| 2025-07-21 | 15.370 | 15.660 | 0.360 | 2.35% | 15.250 | 15.690 | 13297 | 2070 | 2.43% |
| 2025-07-18 | 15.620 | 15.300 | -0.160 | -1.03% | 15.200 | 15.620 | 11714 | 1793 | 2.14% |
| 2025-07-17 | 15.550 | 15.460 | -0.040 | -0.26% | 15.430 | 15.730 | 8730 | 1355 | 1.59% |
| 2025-07-16 | 15.550 | 15.500 | 0.020 | 0.13% | 15.400 | 15.680 | 6851 | 1065 | 1.25% |
| 2025-07-15 | 15.840 | 15.480 | -0.360 | -2.27% | 15.250 | 15.900 | 12161 | 1882 | 2.22% |
| 2025-07-14 | 15.810 | 15.840 | 0.000 | 0.00% | 15.750 | 15.920 | 13013 | 2059 | 2.38% |
| 2025-07-11 | 15.850 | 15.840 | -0.010 | -0.06% | 15.720 | 16.050 | 14966 | 2378 | 2.73% |
| 2025-07-10 | 15.590 | 15.850 | 0.410 | 2.66% | 15.400 | 15.930 | 19250 | 3025 | 3.51% |
| 2025-07-09 | 15.630 | 15.440 | -0.180 | -1.15% | 15.200 | 15.850 | 13601 | 2120 | 2.48% |
| 2025-07-08 | 15.310 | 15.620 | 0.260 | 1.69% | 15.290 | 15.750 | 16534 | 2573 | 3.02% |
| 2025-07-07 | 15.400 | 15.360 | -0.040 | -0.26% | 15.300 | 15.690 | 9019 | 1392 | 1.65% |
| 2025-07-04 | 15.950 | 15.400 | -0.490 | -3.08% | 15.340 | 15.990 | 17277 | 2708 | 3.15% |
| 2025-07-03 | 15.850 | 15.890 | 0.160 | 1.02% | 15.720 | 16.000 | 13873 | 2202 | 2.53% |
| 2025-07-02 | 15.950 | 15.730 | -0.170 | -1.07% | 15.620 | 16.030 | 14634 | 2313 | 2.67% |
| 2025-07-01 | 15.790 | 15.900 | 0.180 | 1.15% | 15.660 | 16.000 | 21116 | 3353 | 3.85% |
| 2025-06-30 | 15.700 | 15.720 | 0.030 | 0.19% | 15.550 | 15.850 | 17084 | 2678 | 3.12% |
| 2025-06-27 | 15.600 | 15.690 | 0.140 | 0.90% | 15.550 | 15.950 | 17267 | 2717 | 3.15% |
| 2025-06-26 | 15.530 | 15.550 | -0.060 | -0.38% | 15.530 | 16.000 | 17767 | 2798 | 3.24% |
| 2025-06-25 | 15.550 | 15.610 | 0.040 | 0.26% | 15.390 | 15.710 | 15034 | 2341 | 2.74% |
| 2025-06-24 | 15.220 | 15.570 | 0.400 | 2.64% | 15.170 | 15.650 | 16706 | 2583 | 3.05% |
| 2025-06-23 | 14.870 | 15.170 | 0.300 | 2.02% | 14.710 | 15.200 | 11319 | 1697 | 2.07% |
| 2025-06-20 | 15.100 | 14.870 | -0.180 | -1.20% | 14.830 | 15.360 | 16816 | 2533 | 3.07% |
| 2025-06-19 | 15.880 | 15.050 | -0.750 | -4.75% | 14.960 | 15.900 | 26268 | 4035 | 4.79% |
| 2025-06-18 | 15.980 | 15.800 | -0.130 | -0.82% | 15.450 | 15.980 | 16601 | 2603 | 3.03% |
| 2025-06-17 | 15.950 | 15.930 | 0.030 | 0.19% | 15.730 | 16.350 | 22029 | 3531 | 4.02% |
| 2025-06-16 | 15.690 | 15.900 | 0.210 | 1.34% | 15.530 | 16.080 | 16164 | 2566 | 2.95% |
| 2025-06-13 | 16.360 | 15.690 | -0.790 | -4.79% | 15.650 | 16.580 | 27807 | 4456 | 5.08% |
| 2025-06-12 | 16.480 | 16.480 | 0.030 | 0.18% | 16.160 | 16.580 | 27325 | 4467 | 4.99% |
| 2025-06-11 | 17.080 | 16.450 | -0.570 | -3.35% | 16.370 | 17.100 | 44567 | 7383 | 8.13% |
| 2025-06-10 | 16.320 | 17.020 | 0.680 | 4.16% | 15.980 | 17.020 | 62737 | 10363 | 11.45% |
| 2025-06-09 | 15.770 | 16.340 | 0.720 | 4.61% | 15.600 | 16.380 | 40908 | 6589 | 7.47% |