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 | 16.19 | 16.13 | -0.05 | -0.31% | 16.10 | 16.25 | 101295 | 16382 | 1.68% |
| 2025-09-12 | 16.58 | 16.18 | -0.34 | -2.06% | 16.17 | 16.58 | 213223 | 34787 | 3.53% |
| 2025-09-11 | 16.28 | 16.52 | 0.21 | 1.29% | 16.15 | 16.52 | 99031 | 16190 | 1.64% |
| 2025-09-10 | 16.34 | 16.31 | -0.07 | -0.43% | 16.28 | 16.44 | 77444 | 12655 | 1.28% |
| 2025-09-09 | 16.80 | 16.38 | -0.43 | -2.56% | 16.37 | 16.80 | 144238 | 23837 | 2.39% |
| 2025-09-08 | 16.40 | 16.81 | 0.43 | 2.63% | 16.32 | 16.90 | 217210 | 36289 | 3.59% |
| 2025-09-05 | 16.18 | 16.38 | 0.21 | 1.30% | 16.12 | 16.39 | 105929 | 17243 | 1.75% |
| 2025-09-04 | 16.23 | 16.17 | -0.05 | -0.31% | 16.04 | 16.29 | 117696 | 19049 | 1.95% |
| 2025-09-03 | 16.43 | 16.22 | -0.19 | -1.16% | 16.17 | 16.47 | 109754 | 17866 | 1.82% |
| 2025-09-02 | 16.40 | 16.41 | 0.08 | 0.49% | 16.20 | 16.65 | 176534 | 28902 | 2.92% |
| 2025-09-01 | 16.40 | 16.33 | 0.05 | 0.31% | 16.16 | 16.41 | 234587 | 38150 | 3.88% |
| 2025-08-29 | 16.37 | 16.28 | -0.09 | -0.55% | 16.27 | 16.73 | 229163 | 37717 | 3.79% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.98 | 16.65 | 171257 | 27879 | 2.83% |
| 2025-08-27 | 17.10 | 16.50 | -0.60 | -3.51% | 16.50 | 17.13 | 207377 | 34914 | 3.43% |
| 2025-08-26 | 17.26 | 17.10 | -0.03 | -0.18% | 17.08 | 17.27 | 106630 | 18298 | 1.76% |
| 2025-08-25 | 17.15 | 17.13 | -0.02 | -0.12% | 17.03 | 17.25 | 177368 | 30376 | 2.93% |
| 2025-08-22 | 17.21 | 17.15 | -0.10 | -0.58% | 17.04 | 17.28 | 130938 | 22433 | 2.17% |
| 2025-08-21 | 17.33 | 17.25 | -0.08 | -0.46% | 17.19 | 17.39 | 120930 | 20880 | 2.00% |
| 2025-08-20 | 17.12 | 17.33 | 0.12 | 0.70% | 17.06 | 17.33 | 142740 | 24500 | 2.36% |
| 2025-08-19 | 17.45 | 17.21 | -0.09 | -0.52% | 17.18 | 17.65 | 183307 | 31890 | 3.03% |
| 2025-08-18 | 17.50 | 17.30 | -0.27 | -1.54% | 17.23 | 17.75 | 207209 | 36135 | 3.43% |
| 2025-08-15 | 17.25 | 17.57 | 0.34 | 1.97% | 17.25 | 17.64 | 132916 | 23238 | 2.20% |
| 2025-08-14 | 17.94 | 17.23 | -0.73 | -4.06% | 17.23 | 17.95 | 177286 | 31069 | 2.93% |
| 2025-08-13 | 17.82 | 17.96 | 0.06 | 0.34% | 17.56 | 18.09 | 221255 | 39446 | 3.66% |
| 2025-08-12 | 18.21 | 17.90 | -0.24 | -1.32% | 17.88 | 18.46 | 220105 | 39891 | 3.64% |
| 2025-08-11 | 17.55 | 18.14 | 0.77 | 4.43% | 17.47 | 18.62 | 378593 | 69084 | 6.26% |
| 2025-08-08 | 17.00 | 17.37 | 0.33 | 1.94% | 16.94 | 17.54 | 193593 | 33511 | 3.20% |
| 2025-08-07 | 17.15 | 17.04 | -0.12 | -0.70% | 16.99 | 17.49 | 173365 | 29718 | 2.87% |
| 2025-08-06 | 16.80 | 17.16 | 0.22 | 1.30% | 16.62 | 17.20 | 240438 | 40838 | 3.98% |
| 2025-08-05 | 17.64 | 16.94 | 0.05 | 0.30% | 16.88 | 18.51 | 396163 | 69559 | 6.56% |
| 2025-08-04 | 16.41 | 16.89 | 0.28 | 1.69% | 16.32 | 17.08 | 181509 | 30288 | 3.00% |
| 2025-08-01 | 16.61 | 16.61 | 0.00 | 0.00% | 16.53 | 17.05 | 131601 | 22055 | 2.18% |
| 2025-07-31 | 16.80 | 16.61 | -0.20 | -1.19% | 16.55 | 16.99 | 177914 | 29751 | 2.94% |
| 2025-07-30 | 16.25 | 16.81 | 0.55 | 3.38% | 16.19 | 17.17 | 301706 | 50591 | 4.99% |
| 2025-07-29 | 16.28 | 16.26 | -0.02 | -0.12% | 16.05 | 16.29 | 106507 | 17226 | 1.76% |
| 2025-07-28 | 16.40 | 16.28 | -0.10 | -0.61% | 16.24 | 16.50 | 111550 | 18244 | 1.85% |
| 2025-07-25 | 16.58 | 16.38 | -0.16 | -0.97% | 16.35 | 16.67 | 124034 | 20454 | 2.05% |
| 2025-07-24 | 16.09 | 16.54 | 0.48 | 2.99% | 16.09 | 16.61 | 179006 | 29320 | 2.96% |
| 2025-07-23 | 16.22 | 16.06 | -0.22 | -1.35% | 16.04 | 16.42 | 142623 | 23121 | 2.36% |
| 2025-07-22 | 15.85 | 16.28 | 0.50 | 3.17% | 15.82 | 16.28 | 241023 | 38930 | 3.99% |
| 2025-07-21 | 15.67 | 15.78 | 0.13 | 0.83% | 15.58 | 15.97 | 179613 | 28409 | 2.97% |
| 2025-07-18 | 15.24 | 15.65 | 0.42 | 2.76% | 15.19 | 15.95 | 214183 | 33302 | 3.54% |
| 2025-07-17 | 15.17 | 15.23 | 0.06 | 0.40% | 15.14 | 15.24 | 58936 | 8949 | 0.98% |
| 2025-07-16 | 15.18 | 15.17 | 0.01 | 0.07% | 15.10 | 15.20 | 77250 | 11693 | 1.28% |
| 2025-07-15 | 15.30 | 15.16 | -0.23 | -1.49% | 15.10 | 15.33 | 103735 | 15739 | 1.72% |
| 2025-07-14 | 15.27 | 15.39 | 0.13 | 0.85% | 15.23 | 15.69 | 106265 | 16461 | 1.76% |
| 2025-07-11 | 15.17 | 15.26 | 0.09 | 0.59% | 15.12 | 15.30 | 97706 | 14864 | 1.62% |
| 2025-07-10 | 15.10 | 15.17 | 0.06 | 0.40% | 15.07 | 15.20 | 61157 | 9264 | 1.01% |
| 2025-07-09 | 15.15 | 15.11 | -0.03 | -0.20% | 15.07 | 15.22 | 60759 | 9198 | 1.01% |
| 2025-07-08 | 15.05 | 15.14 | 0.03 | 0.20% | 15.02 | 15.16 | 71010 | 10713 | 1.17% |
| 2025-07-07 | 15.20 | 15.11 | 0.11 | 0.73% | 15.08 | 15.33 | 84869 | 12891 | 1.40% |
| 2025-07-04 | 15.36 | 15.25 | -0.09 | -0.59% | 15.24 | 15.41 | 61040 | 9358 | 1.01% |
| 2025-07-03 | 15.20 | 15.34 | 0.14 | 0.92% | 15.20 | 15.36 | 68367 | 10462 | 1.13% |
| 2025-07-02 | 15.21 | 15.20 | -0.03 | -0.20% | 15.14 | 15.23 | 46094 | 6998 | 0.76% |
| 2025-07-01 | 15.12 | 15.23 | 0.09 | 0.59% | 15.11 | 15.25 | 57412 | 8723 | 0.95% |
| 2025-06-30 | 15.11 | 15.14 | 0.05 | 0.33% | 15.07 | 15.16 | 44075 | 6660 | 0.73% |
| 2025-06-27 | 15.06 | 15.09 | 0.05 | 0.33% | 15.05 | 15.15 | 41697 | 6296 | 0.69% |
| 2025-06-26 | 15.14 | 15.04 | -0.11 | -0.73% | 15.04 | 15.17 | 54423 | 8217 | 0.90% |
| 2025-06-25 | 15.11 | 15.15 | 0.05 | 0.33% | 15.01 | 15.16 | 58094 | 8759 | 0.96% |
| 2025-06-24 | 14.94 | 15.10 | 0.17 | 1.14% | 14.91 | 15.11 | 55786 | 8378 | 0.92% |
| 2025-06-23 | 14.94 | 14.93 | 0.03 | 0.20% | 14.86 | 14.99 | 51521 | 7698 | 0.85% |
| 2025-06-20 | 14.94 | 14.90 | -0.04 | -0.27% | 14.88 | 14.99 | 48790 | 7273 | 0.81% |
| 2025-06-19 | 15.05 | 14.94 | -0.09 | -0.60% | 14.89 | 15.06 | 57280 | 8563 | 0.95% |
| 2025-06-18 | 15.20 | 15.03 | -0.23 | -1.51% | 15.01 | 15.22 | 89189 | 13439 | 1.48% |
| 2025-06-17 | 15.25 | 15.26 | 0.06 | 0.39% | 15.20 | 15.48 | 68093 | 10429 | 1.13% |
| 2025-06-16 | 15.22 | 15.20 | -0.05 | -0.33% | 15.17 | 15.28 | 48848 | 7430 | 0.81% |
| 2025-06-13 | 15.46 | 15.25 | -0.26 | -1.68% | 15.19 | 15.62 | 84850 | 13040 | 1.40% |
| 2025-06-12 | 15.55 | 15.51 | -0.06 | -0.39% | 15.47 | 15.57 | 53356 | 8274 | 0.88% |
| 2025-06-11 | 15.60 | 15.57 | -0.06 | -0.38% | 15.53 | 15.68 | 59906 | 9340 | 0.99% |
| 2025-06-10 | 15.60 | 15.63 | 0.04 | 0.26% | 15.45 | 15.73 | 77534 | 12101 | 1.28% |
| 2025-06-09 | 15.53 | 15.59 | 0.09 | 0.58% | 15.44 | 15.62 | 57013 | 8871 | 0.94% |