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 | 16.08 | 15.98 | -0.09 | -0.56% | 15.82 | 16.13 | 170487 | 27196 | 1.14% |
| 2025-09-15 | 16.29 | 16.07 | -0.18 | -1.11% | 16.05 | 16.30 | 150679 | 24289 | 1.01% |
| 2025-09-12 | 16.31 | 16.25 | -0.03 | -0.18% | 16.18 | 16.41 | 177423 | 28876 | 1.19% |
| 2025-09-11 | 16.20 | 16.28 | 0.04 | 0.25% | 16.00 | 16.28 | 173500 | 28003 | 1.16% |
| 2025-09-10 | 16.33 | 16.24 | -0.09 | -0.55% | 16.12 | 16.37 | 141066 | 22868 | 0.94% |
| 2025-09-09 | 16.45 | 16.33 | -0.13 | -0.79% | 16.24 | 16.53 | 171127 | 28056 | 1.15% |
| 2025-09-08 | 16.38 | 16.46 | 0.06 | 0.37% | 16.31 | 16.48 | 199913 | 32821 | 1.34% |
| 2025-09-05 | 16.28 | 16.40 | 0.08 | 0.49% | 16.05 | 16.42 | 199970 | 32483 | 1.34% |
| 2025-09-04 | 16.36 | 16.32 | 0.01 | 0.06% | 16.09 | 16.41 | 185506 | 30205 | 1.24% |
| 2025-09-03 | 16.45 | 16.31 | -0.06 | -0.37% | 16.28 | 16.60 | 158061 | 25946 | 1.06% |
| 2025-09-02 | 16.50 | 16.37 | -0.14 | -0.85% | 16.28 | 16.66 | 212163 | 34881 | 1.42% |
| 2025-09-01 | 16.60 | 16.51 | -0.01 | -0.06% | 16.43 | 16.72 | 321732 | 53202 | 2.15% |
| 2025-08-29 | 16.65 | 16.52 | -0.13 | -0.78% | 16.52 | 16.78 | 211067 | 35074 | 1.41% |
| 2025-08-28 | 16.71 | 16.65 | -0.07 | -0.42% | 16.38 | 16.87 | 251508 | 41731 | 1.68% |
| 2025-08-27 | 17.22 | 16.72 | -0.50 | -2.90% | 16.72 | 17.25 | 284075 | 48279 | 1.90% |
| 2025-08-26 | 17.13 | 17.22 | 0.13 | 0.76% | 17.00 | 17.33 | 268972 | 46166 | 1.80% |
| 2025-08-25 | 17.06 | 17.09 | 0.02 | 0.12% | 16.95 | 17.12 | 263516 | 44918 | 1.76% |
| 2025-08-22 | 17.21 | 17.07 | -0.14 | -0.81% | 16.88 | 17.30 | 216085 | 36791 | 1.45% |
| 2025-08-21 | 17.38 | 17.21 | -0.20 | -1.15% | 17.17 | 17.57 | 216963 | 37545 | 1.45% |
| 2025-08-20 | 17.30 | 17.41 | 0.03 | 0.17% | 17.14 | 17.48 | 253214 | 43905 | 1.69% |
| 2025-08-19 | 17.22 | 17.38 | 0.33 | 1.94% | 17.20 | 17.69 | 542083 | 94679 | 3.63% |
| 2025-08-18 | 16.52 | 17.05 | 0.87 | 5.38% | 16.50 | 17.53 | 688879 | 118453 | 4.61% |
| 2025-08-15 | 16.15 | 16.18 | -0.02 | -0.12% | 16.03 | 16.21 | 161768 | 26105 | 1.08% |
| 2025-08-14 | 16.10 | 16.20 | -0.10 | -0.61% | 16.10 | 16.45 | 152114 | 24765 | 1.02% |
| 2025-08-13 | 16.30 | 16.30 | 0.00 | 0.00% | 16.19 | 16.40 | 120010 | 19540 | 0.80% |
| 2025-08-12 | 16.26 | 16.30 | 0.03 | 0.18% | 16.20 | 16.62 | 162816 | 26696 | 1.09% |
| 2025-08-11 | 16.10 | 16.27 | 0.15 | 0.93% | 16.03 | 16.30 | 133205 | 21520 | 0.89% |
| 2025-08-08 | 16.18 | 16.12 | -0.06 | -0.37% | 16.03 | 16.23 | 97373 | 15711 | 0.65% |
| 2025-08-07 | 16.40 | 16.18 | -0.23 | -1.40% | 16.08 | 16.47 | 147510 | 23935 | 0.99% |
| 2025-08-06 | 16.55 | 16.41 | -0.13 | -0.79% | 16.31 | 16.67 | 129482 | 21273 | 0.87% |
| 2025-08-05 | 16.53 | 16.54 | 0.00 | 0.00% | 16.48 | 16.71 | 135943 | 22530 | 0.91% |
| 2025-08-04 | 16.66 | 16.54 | -0.12 | -0.72% | 16.23 | 16.77 | 182220 | 30018 | 1.22% |
| 2025-08-01 | 16.37 | 16.66 | 0.27 | 1.65% | 16.33 | 16.81 | 198219 | 33053 | 1.33% |
| 2025-07-31 | 16.43 | 16.39 | -0.18 | -1.09% | 16.30 | 16.71 | 179433 | 29604 | 1.20% |
| 2025-07-30 | 16.44 | 16.57 | 0.05 | 0.30% | 16.41 | 16.97 | 261070 | 43574 | 1.75% |
| 2025-07-29 | 16.30 | 16.52 | 0.28 | 1.72% | 16.15 | 16.54 | 239235 | 39200 | 1.60% |
| 2025-07-28 | 16.20 | 16.24 | 0.05 | 0.31% | 16.18 | 16.37 | 104676 | 17028 | 0.70% |
| 2025-07-25 | 16.30 | 16.19 | -0.07 | -0.43% | 16.19 | 16.48 | 139431 | 22745 | 0.93% |
| 2025-07-24 | 16.19 | 16.26 | 0.08 | 0.49% | 16.09 | 16.38 | 142542 | 23131 | 0.95% |
| 2025-07-23 | 16.28 | 16.18 | -0.12 | -0.74% | 16.15 | 16.40 | 145269 | 23672 | 0.97% |
| 2025-07-22 | 16.22 | 16.30 | 0.08 | 0.49% | 16.12 | 16.36 | 118099 | 19235 | 0.79% |
| 2025-07-21 | 16.20 | 16.22 | 0.02 | 0.12% | 16.05 | 16.31 | 139515 | 22596 | 0.93% |
| 2025-07-18 | 16.18 | 16.20 | 0.03 | 0.19% | 15.95 | 16.21 | 117936 | 18972 | 0.79% |
| 2025-07-17 | 16.02 | 16.17 | 0.17 | 1.06% | 15.99 | 16.28 | 150452 | 24327 | 1.01% |
| 2025-07-16 | 15.56 | 16.00 | 0.43 | 2.76% | 15.50 | 16.03 | 189059 | 29938 | 1.27% |
| 2025-07-15 | 15.87 | 15.57 | -0.29 | -1.83% | 15.45 | 15.87 | 138719 | 21672 | 0.93% |
| 2025-07-14 | 15.85 | 15.86 | 0.01 | 0.06% | 15.76 | 15.91 | 87108 | 13809 | 0.58% |
| 2025-07-11 | 15.92 | 15.85 | -0.04 | -0.25% | 15.83 | 15.94 | 142002 | 22558 | 0.95% |
| 2025-07-10 | 15.88 | 15.89 | 0.03 | 0.19% | 15.84 | 15.94 | 84551 | 13432 | 0.57% |
| 2025-07-09 | 15.86 | 15.86 | -0.01 | -0.06% | 15.75 | 15.97 | 79563 | 12642 | 0.53% |
| 2025-07-08 | 15.90 | 15.87 | -0.05 | -0.31% | 15.85 | 16.03 | 106558 | 16956 | 0.71% |
| 2025-07-07 | 15.99 | 15.92 | -0.01 | -0.06% | 15.82 | 16.12 | 96900 | 15449 | 0.65% |
| 2025-07-04 | 15.79 | 15.93 | 0.17 | 1.08% | 15.78 | 16.03 | 153485 | 24427 | 1.03% |
| 2025-07-03 | 15.64 | 15.76 | 0.11 | 0.70% | 15.58 | 15.87 | 128211 | 20209 | 0.86% |
| 2025-07-02 | 15.68 | 15.65 | -0.05 | -0.32% | 15.58 | 15.74 | 105150 | 16450 | 0.70% |
| 2025-07-01 | 15.66 | 15.70 | 0.05 | 0.32% | 15.59 | 15.71 | 112913 | 17687 | 0.76% |
| 2025-06-30 | 15.70 | 15.65 | -0.03 | -0.19% | 15.56 | 15.70 | 88297 | 13790 | 0.59% |
| 2025-06-27 | 15.67 | 15.68 | -0.01 | -0.06% | 15.64 | 15.78 | 82338 | 12933 | 0.55% |
| 2025-06-26 | 15.65 | 15.69 | -0.02 | -0.13% | 15.56 | 15.71 | 105142 | 16451 | 0.70% |
| 2025-06-25 | 15.63 | 15.71 | 0.09 | 0.58% | 15.57 | 15.75 | 108802 | 17020 | 0.73% |
| 2025-06-24 | 15.55 | 15.62 | 0.14 | 0.90% | 15.54 | 15.67 | 120143 | 18736 | 0.80% |
| 2025-06-23 | 15.48 | 15.48 | -0.02 | -0.13% | 15.28 | 15.61 | 117304 | 18107 | 0.79% |
| 2025-06-20 | 15.43 | 15.50 | 0.07 | 0.45% | 15.38 | 15.55 | 89586 | 13879 | 0.60% |
| 2025-06-19 | 15.55 | 15.43 | -0.12 | -0.77% | 15.36 | 15.57 | 125544 | 19405 | 0.84% |
| 2025-06-18 | 15.63 | 15.55 | -0.12 | -0.77% | 15.47 | 15.67 | 86108 | 13378 | 0.58% |
| 2025-06-17 | 15.87 | 15.67 | -0.14 | -0.89% | 15.61 | 15.98 | 121237 | 19100 | 0.81% |
| 2025-06-16 | 16.00 | 15.81 | -0.22 | -1.37% | 15.66 | 16.04 | 153411 | 24256 | 1.03% |
| 2025-06-13 | 16.58 | 16.03 | -0.48 | -2.91% | 15.99 | 16.60 | 252647 | 40920 | 1.69% |
| 2025-06-12 | 16.40 | 16.51 | 0.07 | 0.43% | 16.40 | 16.59 | 123101 | 20306 | 0.82% |
| 2025-06-11 | 16.50 | 16.44 | -0.04 | -0.24% | 16.37 | 16.66 | 116428 | 19221 | 0.78% |
| 2025-06-10 | 16.45 | 16.48 | 0.09 | 0.55% | 16.26 | 16.66 | 155278 | 25584 | 1.04% |
| 2025-06-09 | 16.34 | 16.39 | 0.09 | 0.55% | 16.32 | 16.58 | 118204 | 19458 | 0.79% |