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 | 17.29 | 17.05 | -0.11 | -0.64% | 16.85 | 17.50 | 1198009 | 204519 | 1.58% |
| 2025-09-15 | 17.13 | 17.16 | 0.04 | 0.23% | 17.10 | 17.50 | 1067449 | 184354 | 1.41% |
| 2025-09-12 | 17.29 | 17.12 | -0.16 | -0.93% | 16.98 | 17.36 | 1096567 | 188143 | 1.45% |
| 2025-09-11 | 17.14 | 17.28 | 0.08 | 0.47% | 17.01 | 17.36 | 1099614 | 189169 | 1.45% |
| 2025-09-10 | 17.50 | 17.20 | -0.41 | -2.33% | 17.00 | 17.58 | 1537669 | 264842 | 2.03% |
| 2025-09-09 | 17.81 | 17.61 | -0.38 | -2.11% | 17.53 | 18.05 | 1468569 | 260315 | 1.94% |
| 2025-09-08 | 18.39 | 17.99 | -0.11 | -0.61% | 17.85 | 18.45 | 2176145 | 392249 | 2.87% |
| 2025-09-05 | 17.48 | 18.10 | 0.70 | 4.02% | 17.30 | 18.20 | 3382855 | 607171 | 4.46% |
| 2025-09-04 | 17.17 | 17.40 | 0.22 | 1.28% | 17.11 | 18.10 | 3386705 | 597592 | 4.47% |
| 2025-09-03 | 16.81 | 17.18 | 0.44 | 2.63% | 16.76 | 17.29 | 2597913 | 445059 | 3.43% |
| 2025-09-02 | 17.08 | 16.74 | -0.34 | -1.99% | 16.62 | 17.47 | 1672306 | 284000 | 2.21% |
| 2025-09-01 | 17.14 | 17.08 | -0.09 | -0.52% | 16.80 | 17.14 | 1416226 | 239971 | 1.87% |
| 2025-08-29 | 16.93 | 17.17 | 0.28 | 1.66% | 16.79 | 17.30 | 1777316 | 304001 | 2.35% |
| 2025-08-28 | 16.51 | 16.89 | 0.34 | 2.05% | 16.41 | 17.04 | 1605178 | 269237 | 2.12% |
| 2025-08-27 | 16.86 | 16.55 | -0.30 | -1.78% | 16.55 | 17.34 | 1523300 | 258039 | 2.01% |
| 2025-08-26 | 16.79 | 16.85 | 0.08 | 0.48% | 16.58 | 17.04 | 1384401 | 233969 | 1.83% |
| 2025-08-25 | 16.52 | 16.77 | 0.25 | 1.51% | 16.49 | 16.98 | 1864899 | 312122 | 2.46% |
| 2025-08-22 | 16.20 | 16.52 | 0.32 | 1.98% | 16.12 | 16.58 | 1351351 | 222013 | 1.78% |
| 2025-08-21 | 16.13 | 16.20 | 0.00 | 0.00% | 16.09 | 16.47 | 1026525 | 166952 | 1.35% |
| 2025-08-20 | 16.21 | 16.20 | 0.23 | 1.44% | 15.88 | 16.40 | 1391076 | 224434 | 1.84% |
| 2025-08-19 | 16.37 | 15.97 | -0.34 | -2.08% | 15.96 | 16.45 | 1252399 | 202384 | 1.65% |
| 2025-08-18 | 16.30 | 16.31 | 0.15 | 0.93% | 16.22 | 16.60 | 1575418 | 258796 | 2.08% |
| 2025-08-15 | 15.52 | 16.16 | 0.60 | 3.86% | 15.50 | 16.18 | 1556808 | 248849 | 2.05% |
| 2025-08-14 | 15.83 | 15.56 | -0.27 | -1.71% | 15.52 | 15.86 | 874926 | 137415 | 1.15% |
| 2025-08-13 | 15.85 | 15.83 | -0.01 | -0.06% | 15.76 | 15.95 | 733355 | 116104 | 0.97% |
| 2025-08-12 | 16.00 | 15.84 | -0.17 | -1.06% | 15.75 | 16.01 | 689978 | 109178 | 0.91% |
| 2025-08-11 | 15.86 | 16.01 | 0.19 | 1.20% | 15.80 | 16.10 | 691001 | 110372 | 0.91% |
| 2025-08-08 | 15.84 | 15.82 | -0.02 | -0.13% | 15.76 | 16.03 | 614651 | 97649 | 0.81% |
| 2025-08-07 | 16.00 | 15.84 | -0.10 | -0.63% | 15.77 | 16.09 | 479716 | 76202 | 0.63% |
| 2025-08-06 | 15.86 | 15.94 | 0.02 | 0.13% | 15.78 | 16.02 | 432354 | 68770 | 0.57% |
| 2025-08-05 | 15.77 | 15.92 | 0.14 | 0.89% | 15.69 | 15.92 | 550174 | 86979 | 0.73% |
| 2025-08-04 | 15.78 | 15.78 | -0.14 | -0.88% | 15.59 | 15.87 | 660555 | 103621 | 0.87% |
| 2025-08-01 | 15.77 | 15.92 | 0.16 | 1.02% | 15.77 | 16.17 | 730065 | 116684 | 0.96% |
| 2025-07-31 | 16.26 | 15.76 | -0.62 | -3.79% | 15.68 | 16.30 | 1284360 | 204592 | 1.69% |
| 2025-07-30 | 16.57 | 16.38 | -0.18 | -1.09% | 16.31 | 16.72 | 853001 | 140944 | 1.13% |
| 2025-07-29 | 16.41 | 16.56 | 0.15 | 0.91% | 16.26 | 16.56 | 784202 | 128886 | 1.03% |
| 2025-07-28 | 16.40 | 16.41 | -0.11 | -0.67% | 16.25 | 16.59 | 755500 | 123947 | 1.00% |
| 2025-07-25 | 16.88 | 16.52 | -0.36 | -2.13% | 16.47 | 16.88 | 910427 | 151316 | 1.20% |
| 2025-07-24 | 16.27 | 16.88 | 0.52 | 3.18% | 16.25 | 16.88 | 1243338 | 206986 | 1.64% |
| 2025-07-23 | 16.66 | 16.36 | -0.21 | -1.27% | 16.34 | 16.72 | 1041350 | 172097 | 1.37% |
| 2025-07-22 | 16.28 | 16.57 | 0.26 | 1.59% | 16.18 | 16.65 | 1220462 | 200761 | 1.61% |
| 2025-07-21 | 16.10 | 16.31 | 0.24 | 1.49% | 16.04 | 16.36 | 806403 | 130953 | 1.06% |
| 2025-07-18 | 16.10 | 16.07 | -0.14 | -0.86% | 16.00 | 16.40 | 805956 | 130163 | 1.06% |
| 2025-07-17 | 16.18 | 16.21 | 0.30 | 1.89% | 15.96 | 16.36 | 1208869 | 195377 | 1.60% |
| 2025-07-16 | 16.02 | 15.91 | -0.11 | -0.69% | 15.75 | 16.07 | 842282 | 133631 | 1.11% |
| 2025-07-15 | 16.15 | 16.02 | -0.14 | -0.87% | 15.87 | 16.26 | 932186 | 149374 | 1.23% |
| 2025-07-14 | 16.20 | 16.16 | -0.09 | -0.55% | 16.07 | 16.38 | 892635 | 144492 | 1.18% |
| 2025-07-11 | 16.53 | 16.25 | -0.21 | -1.28% | 16.24 | 16.56 | 1176010 | 191992 | 1.55% |
| 2025-07-10 | 16.30 | 16.46 | 0.09 | 0.55% | 16.30 | 16.82 | 1658548 | 275206 | 2.19% |
| 2025-07-09 | 16.35 | 16.37 | -0.10 | -0.61% | 16.27 | 16.75 | 1489941 | 246242 | 1.97% |
| 2025-07-08 | 15.41 | 16.47 | 1.00 | 6.46% | 15.40 | 16.50 | 2229803 | 360359 | 2.94% |
| 2025-07-07 | 15.45 | 15.47 | -0.10 | -0.64% | 15.41 | 15.64 | 516644 | 80011 | 0.68% |
| 2025-07-04 | 15.80 | 15.57 | 0.03 | 0.19% | 15.50 | 15.95 | 1293983 | 202899 | 1.71% |
| 2025-07-03 | 15.56 | 15.54 | -0.02 | -0.13% | 15.33 | 15.67 | 1090592 | 168748 | 1.44% |
| 2025-07-02 | 14.96 | 15.56 | 0.70 | 4.71% | 14.93 | 15.61 | 2098823 | 321587 | 2.77% |
| 2025-07-01 | 14.93 | 14.86 | -0.16 | -1.07% | 14.75 | 14.95 | 634919 | 94236 | 0.84% |
| 2025-06-30 | 14.81 | 15.02 | 0.45 | 3.09% | 14.81 | 15.20 | 1083195 | 162197 | 1.43% |
| 2025-06-27 | 14.48 | 14.57 | 0.10 | 0.69% | 14.48 | 14.88 | 724788 | 106302 | 0.96% |
| 2025-06-26 | 14.59 | 14.47 | -0.17 | -1.16% | 14.47 | 14.79 | 644642 | 94271 | 0.85% |
| 2025-06-25 | 14.55 | 14.64 | 0.13 | 0.90% | 14.36 | 14.66 | 775007 | 112503 | 1.02% |
| 2025-06-24 | 14.29 | 14.51 | 0.22 | 1.54% | 14.29 | 14.53 | 694026 | 100288 | 0.92% |
| 2025-06-23 | 14.15 | 14.29 | 0.05 | 0.35% | 14.08 | 14.43 | 504395 | 71792 | 0.67% |
| 2025-06-20 | 14.45 | 14.24 | -0.09 | -0.63% | 14.20 | 14.79 | 837560 | 121249 | 1.11% |
| 2025-06-19 | 14.53 | 14.33 | -0.26 | -1.78% | 14.32 | 14.72 | 521590 | 75613 | 0.69% |
| 2025-06-18 | 14.54 | 14.59 | 0.01 | 0.07% | 14.49 | 14.68 | 361010 | 52655 | 0.48% |
| 2025-06-17 | 14.65 | 14.58 | -0.06 | -0.41% | 14.48 | 14.68 | 342227 | 49760 | 0.45% |
| 2025-06-16 | 14.43 | 14.64 | 0.22 | 1.53% | 14.41 | 14.69 | 513633 | 74866 | 0.68% |
| 2025-06-13 | 14.68 | 14.42 | -0.32 | -2.17% | 14.38 | 14.72 | 602918 | 87490 | 0.80% |
| 2025-06-12 | 14.61 | 14.74 | 0.02 | 0.14% | 14.58 | 14.79 | 513902 | 75607 | 0.68% |
| 2025-06-11 | 14.32 | 14.72 | 0.42 | 2.94% | 14.32 | 14.72 | 979797 | 143531 | 1.29% |
| 2025-06-10 | 14.43 | 14.30 | -0.18 | -1.24% | 14.27 | 14.64 | 685466 | 98936 | 0.90% |
| 2025-06-09 | 14.26 | 14.48 | 0.01 | 0.07% | 14.07 | 14.57 | 833834 | 119797 | 1.10% |