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 | 16.09 | 15.96 | -0.05 | -0.31% | 15.89 | 16.12 | 32412 | 5175 | 1.35% |
| 2025-09-15 | 16.25 | 16.01 | -0.24 | -1.48% | 16.00 | 16.25 | 49934 | 8026 | 2.08% |
| 2025-09-12 | 16.38 | 16.25 | -0.05 | -0.31% | 16.23 | 16.48 | 46258 | 7551 | 1.93% |
| 2025-09-11 | 16.23 | 16.30 | 0.02 | 0.12% | 16.11 | 16.35 | 44211 | 7186 | 1.84% |
| 2025-09-10 | 16.39 | 16.28 | -0.12 | -0.73% | 16.26 | 16.47 | 40165 | 6560 | 1.67% |
| 2025-09-09 | 16.45 | 16.40 | -0.10 | -0.61% | 16.33 | 16.58 | 47944 | 7880 | 2.00% |
| 2025-09-08 | 16.49 | 16.50 | 0.11 | 0.67% | 16.36 | 16.55 | 54212 | 8925 | 2.26% |
| 2025-09-05 | 16.24 | 16.39 | 0.09 | 0.55% | 16.14 | 16.39 | 70405 | 11462 | 2.93% |
| 2025-09-04 | 16.07 | 16.30 | 0.23 | 1.43% | 16.05 | 16.38 | 87430 | 14216 | 3.64% |
| 2025-09-03 | 16.24 | 16.07 | -0.17 | -1.05% | 16.06 | 16.34 | 59166 | 9583 | 2.47% |
| 2025-09-02 | 16.19 | 16.24 | 0.05 | 0.31% | 16.13 | 16.50 | 92818 | 15127 | 3.87% |
| 2025-09-01 | 15.89 | 16.19 | 0.39 | 2.47% | 15.82 | 16.31 | 80215 | 12924 | 3.34% |
| 2025-08-29 | 16.00 | 15.80 | -0.20 | -1.25% | 15.80 | 16.13 | 76651 | 12159 | 3.19% |
| 2025-08-28 | 16.32 | 16.00 | -0.35 | -2.14% | 15.80 | 16.48 | 118702 | 19120 | 4.95% |
| 2025-08-27 | 16.18 | 16.35 | 0.68 | 4.34% | 16.18 | 16.98 | 241021 | 40118 | 10.04% |
| 2025-08-26 | 15.61 | 15.67 | 0.09 | 0.58% | 15.52 | 15.71 | 45452 | 7113 | 1.89% |
| 2025-08-25 | 16.05 | 15.58 | -0.32 | -2.01% | 15.46 | 16.05 | 107532 | 16849 | 4.48% |
| 2025-08-22 | 15.67 | 15.90 | 0.24 | 1.53% | 15.59 | 16.02 | 62117 | 9818 | 2.59% |
| 2025-08-21 | 15.71 | 15.66 | -0.05 | -0.32% | 15.60 | 15.73 | 36675 | 5737 | 1.53% |
| 2025-08-20 | 15.52 | 15.71 | 0.18 | 1.16% | 15.46 | 15.71 | 42291 | 6600 | 1.76% |
| 2025-08-19 | 15.51 | 15.53 | 0.00 | 0.00% | 15.46 | 15.58 | 27683 | 4299 | 1.15% |
| 2025-08-18 | 15.56 | 15.53 | -0.01 | -0.06% | 15.47 | 15.61 | 34665 | 5389 | 1.44% |
| 2025-08-15 | 15.37 | 15.54 | 0.14 | 0.91% | 15.37 | 15.56 | 34203 | 5303 | 1.43% |
| 2025-08-14 | 15.52 | 15.40 | -0.07 | -0.45% | 15.32 | 15.52 | 33976 | 5238 | 1.42% |
| 2025-08-13 | 15.35 | 15.47 | 0.13 | 0.85% | 15.34 | 15.49 | 31847 | 4916 | 1.33% |
| 2025-08-12 | 15.37 | 15.34 | -0.02 | -0.13% | 15.31 | 15.40 | 24122 | 3705 | 1.01% |
| 2025-08-11 | 15.30 | 15.36 | 0.05 | 0.33% | 15.26 | 15.39 | 24129 | 3698 | 1.01% |
| 2025-08-08 | 15.26 | 15.31 | 0.02 | 0.13% | 15.25 | 15.34 | 24378 | 3728 | 1.02% |
| 2025-08-07 | 15.41 | 15.29 | -0.12 | -0.78% | 15.28 | 15.45 | 36328 | 5570 | 1.51% |
| 2025-08-06 | 15.45 | 15.41 | 0.00 | 0.00% | 15.38 | 15.48 | 29299 | 4524 | 1.22% |
| 2025-08-05 | 15.38 | 15.41 | 0.04 | 0.26% | 15.31 | 15.42 | 13872 | 2133 | 0.58% |
| 2025-08-04 | 15.21 | 15.37 | 0.09 | 0.59% | 15.20 | 15.38 | 18453 | 2826 | 0.77% |
| 2025-08-01 | 15.17 | 15.28 | 0.10 | 0.66% | 15.14 | 15.28 | 18319 | 2790 | 0.76% |
| 2025-07-31 | 15.42 | 15.18 | -0.24 | -1.56% | 15.13 | 15.46 | 35727 | 5457 | 1.49% |
| 2025-07-30 | 15.43 | 15.42 | -0.01 | -0.06% | 15.33 | 15.52 | 25539 | 3946 | 1.06% |
| 2025-07-29 | 15.46 | 15.43 | 0.00 | 0.00% | 15.33 | 15.47 | 22100 | 3401 | 0.92% |
| 2025-07-28 | 15.59 | 15.43 | -0.13 | -0.84% | 15.39 | 15.63 | 44434 | 6865 | 1.85% |
| 2025-07-25 | 15.73 | 15.56 | -0.08 | -0.51% | 15.53 | 15.75 | 34923 | 5452 | 1.46% |
| 2025-07-24 | 15.58 | 15.64 | 0.05 | 0.32% | 15.54 | 15.69 | 38645 | 6031 | 1.61% |
| 2025-07-23 | 15.59 | 15.59 | 0.00 | 0.00% | 15.55 | 15.73 | 30666 | 4794 | 1.28% |
| 2025-07-22 | 15.67 | 15.59 | -0.11 | -0.70% | 15.51 | 15.69 | 45619 | 7106 | 1.90% |
| 2025-07-21 | 15.66 | 15.70 | 0.02 | 0.13% | 15.65 | 15.78 | 45377 | 7124 | 1.89% |
| 2025-07-18 | 15.82 | 15.68 | -0.14 | -0.88% | 15.64 | 15.84 | 43543 | 6836 | 1.81% |
| 2025-07-17 | 15.85 | 15.82 | -0.05 | -0.32% | 15.73 | 15.93 | 31046 | 4904 | 1.29% |
| 2025-07-16 | 15.91 | 15.87 | -0.10 | -0.63% | 15.75 | 16.00 | 43704 | 6935 | 1.82% |
| 2025-07-15 | 15.80 | 15.97 | 0.18 | 1.14% | 15.72 | 16.20 | 67380 | 10807 | 2.81% |
| 2025-07-14 | 15.67 | 15.79 | 0.10 | 0.64% | 15.65 | 15.87 | 20746 | 3276 | 0.86% |
| 2025-07-11 | 15.68 | 15.69 | 0.04 | 0.26% | 15.57 | 15.77 | 20365 | 3190 | 0.85% |
| 2025-07-10 | 15.62 | 15.65 | 0.06 | 0.38% | 15.55 | 15.68 | 25549 | 3984 | 1.06% |
| 2025-07-09 | 15.81 | 15.59 | -0.23 | -1.45% | 15.58 | 15.85 | 44966 | 7059 | 1.87% |
| 2025-07-08 | 15.97 | 15.82 | -0.14 | -0.88% | 15.77 | 16.01 | 39448 | 6251 | 1.64% |
| 2025-07-07 | 15.81 | 15.96 | 0.14 | 0.88% | 15.80 | 15.99 | 20638 | 3284 | 0.86% |
| 2025-07-04 | 15.80 | 15.82 | -0.04 | -0.25% | 15.73 | 15.87 | 21166 | 3345 | 0.88% |
| 2025-07-03 | 16.16 | 15.86 | -0.34 | -2.10% | 15.81 | 16.21 | 52347 | 8333 | 2.18% |
| 2025-07-02 | 15.95 | 16.20 | 0.28 | 1.76% | 15.82 | 16.31 | 55737 | 9001 | 2.32% |
| 2025-07-01 | 15.81 | 15.92 | 0.11 | 0.70% | 15.78 | 15.98 | 24378 | 3873 | 1.02% |
| 2025-06-30 | 15.81 | 15.81 | 0.00 | 0.00% | 15.76 | 15.94 | 26254 | 4155 | 1.09% |
| 2025-06-27 | 16.24 | 15.81 | -0.40 | -2.47% | 15.76 | 16.24 | 55314 | 8804 | 2.30% |
| 2025-06-26 | 16.27 | 16.21 | -0.07 | -0.43% | 16.13 | 16.34 | 26608 | 4312 | 1.11% |
| 2025-06-25 | 16.32 | 16.28 | -0.03 | -0.18% | 16.12 | 16.50 | 43374 | 7044 | 1.81% |
| 2025-06-24 | 15.96 | 16.31 | 0.36 | 2.26% | 15.90 | 16.42 | 54244 | 8814 | 2.26% |
| 2025-06-23 | 15.49 | 15.95 | 0.28 | 1.79% | 15.49 | 15.98 | 37752 | 5976 | 1.57% |
| 2025-06-20 | 15.55 | 15.67 | 0.09 | 0.58% | 15.43 | 15.74 | 30783 | 4816 | 1.28% |
| 2025-06-19 | 15.95 | 15.58 | -0.43 | -2.69% | 15.48 | 16.12 | 56417 | 8815 | 2.35% |
| 2025-06-18 | 16.06 | 16.01 | -0.13 | -0.81% | 16.00 | 16.27 | 35876 | 5798 | 1.49% |
| 2025-06-17 | 16.00 | 16.14 | 0.14 | 0.88% | 15.87 | 16.34 | 46424 | 7464 | 1.93% |
| 2025-06-16 | 16.32 | 16.00 | -0.16 | -0.99% | 15.98 | 16.44 | 42769 | 6934 | 1.78% |
| 2025-06-13 | 16.26 | 16.16 | -0.14 | -0.86% | 16.07 | 16.40 | 53150 | 8617 | 2.21% |
| 2025-06-12 | 16.15 | 16.30 | 0.15 | 0.93% | 16.07 | 16.47 | 53040 | 8638 | 2.21% |
| 2025-06-11 | 15.89 | 16.15 | 0.27 | 1.70% | 15.81 | 16.22 | 59997 | 9626 | 2.50% |
| 2025-06-10 | 16.00 | 15.88 | -0.11 | -0.69% | 15.71 | 16.04 | 37606 | 5964 | 1.57% |
| 2025-06-09 | 15.97 | 15.99 | -0.03 | -0.19% | 15.92 | 16.08 | 37104 | 5927 | 1.55% |