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 | 15.98 | 16.04 | 0.17 | 1.07% | 15.89 | 16.06 | 82143 | 13132 | 0.81% |
| 2025-09-15 | 15.89 | 15.87 | -0.03 | -0.19% | 15.80 | 15.99 | 65945 | 10474 | 0.65% |
| 2025-09-12 | 16.00 | 15.90 | -0.10 | -0.63% | 15.88 | 16.08 | 76987 | 12276 | 0.75% |
| 2025-09-11 | 16.01 | 16.00 | -0.05 | -0.31% | 15.88 | 16.04 | 78108 | 12469 | 0.77% |
| 2025-09-10 | 16.06 | 16.05 | -0.04 | -0.25% | 16.00 | 16.21 | 61019 | 9818 | 0.60% |
| 2025-09-09 | 16.13 | 16.09 | -0.12 | -0.74% | 16.01 | 16.26 | 85929 | 13839 | 0.84% |
| 2025-09-08 | 15.90 | 16.21 | 0.35 | 2.21% | 15.85 | 16.56 | 181170 | 29482 | 1.78% |
| 2025-09-05 | 15.65 | 15.86 | 0.18 | 1.15% | 15.52 | 15.86 | 90531 | 14237 | 0.89% |
| 2025-09-04 | 15.68 | 15.68 | 0.07 | 0.45% | 15.47 | 15.69 | 100810 | 15724 | 0.99% |
| 2025-09-03 | 15.87 | 15.61 | -0.22 | -1.39% | 15.54 | 15.96 | 99821 | 15692 | 0.98% |
| 2025-09-02 | 16.24 | 15.83 | -0.40 | -2.46% | 15.70 | 16.32 | 170081 | 27049 | 1.67% |
| 2025-09-01 | 16.00 | 16.23 | 0.11 | 0.68% | 16.00 | 16.40 | 116788 | 18979 | 1.15% |
| 2025-08-29 | 16.30 | 16.12 | -0.19 | -1.16% | 16.05 | 16.55 | 149164 | 24301 | 1.46% |
| 2025-08-28 | 16.20 | 16.31 | 0.11 | 0.68% | 15.83 | 16.38 | 178386 | 28731 | 1.75% |
| 2025-08-27 | 16.72 | 16.20 | -0.50 | -2.99% | 16.20 | 16.78 | 219807 | 36285 | 2.16% |
| 2025-08-26 | 16.61 | 16.70 | -0.01 | -0.06% | 16.61 | 16.83 | 167631 | 28028 | 1.64% |
| 2025-08-25 | 16.68 | 16.71 | 0.06 | 0.36% | 16.61 | 16.91 | 186716 | 31277 | 1.83% |
| 2025-08-22 | 16.79 | 16.65 | -0.16 | -0.95% | 16.58 | 16.79 | 184760 | 30730 | 1.81% |
| 2025-08-21 | 17.00 | 16.81 | -0.15 | -0.88% | 16.71 | 17.00 | 175493 | 29508 | 1.72% |
| 2025-08-20 | 16.60 | 16.96 | 0.24 | 1.44% | 16.46 | 17.00 | 226165 | 38015 | 2.22% |
| 2025-08-19 | 16.90 | 16.72 | -0.19 | -1.12% | 16.66 | 16.99 | 202052 | 33885 | 1.98% |
| 2025-08-18 | 16.80 | 16.91 | -0.02 | -0.12% | 16.74 | 17.13 | 304852 | 51551 | 2.99% |
| 2025-08-15 | 16.58 | 16.93 | 0.21 | 1.26% | 16.53 | 17.25 | 299893 | 50669 | 2.94% |
| 2025-08-14 | 16.93 | 16.72 | 0.09 | 0.54% | 16.66 | 17.58 | 485646 | 83552 | 4.76% |
| 2025-08-13 | 16.60 | 16.63 | 0.02 | 0.12% | 16.36 | 16.79 | 234759 | 38692 | 2.30% |
| 2025-08-12 | 16.46 | 16.61 | 0.17 | 1.03% | 16.44 | 16.97 | 278525 | 46497 | 2.73% |
| 2025-08-11 | 16.35 | 16.44 | -0.04 | -0.24% | 16.33 | 16.74 | 164818 | 27199 | 1.62% |
| 2025-08-08 | 16.85 | 16.48 | -0.41 | -2.43% | 16.46 | 16.85 | 220679 | 36538 | 2.16% |
| 2025-08-07 | 16.51 | 16.89 | 0.41 | 2.49% | 16.51 | 17.10 | 403401 | 67947 | 3.96% |
| 2025-08-06 | 16.35 | 16.48 | 0.10 | 0.61% | 16.12 | 16.49 | 171532 | 27992 | 1.68% |
| 2025-08-05 | 16.35 | 16.38 | 0.05 | 0.31% | 16.20 | 16.46 | 195359 | 31901 | 1.92% |
| 2025-08-04 | 16.05 | 16.33 | 0.13 | 0.80% | 15.85 | 16.50 | 279183 | 45455 | 2.74% |
| 2025-08-01 | 15.77 | 16.20 | 0.64 | 4.11% | 15.69 | 16.80 | 559992 | 91696 | 5.49% |
| 2025-07-31 | 15.94 | 15.56 | -0.57 | -3.53% | 15.51 | 16.09 | 220507 | 34760 | 2.16% |
| 2025-07-30 | 16.22 | 16.13 | -0.02 | -0.12% | 16.01 | 16.66 | 223182 | 36323 | 2.19% |
| 2025-07-29 | 15.97 | 16.15 | 0.19 | 1.19% | 15.78 | 16.20 | 189426 | 30279 | 1.86% |
| 2025-07-28 | 16.07 | 15.96 | -0.20 | -1.24% | 15.84 | 16.12 | 177631 | 28342 | 1.74% |
| 2025-07-25 | 16.12 | 16.16 | 0.09 | 0.56% | 16.02 | 16.57 | 351757 | 57384 | 3.45% |
| 2025-07-24 | 15.71 | 16.07 | 0.31 | 1.97% | 15.71 | 16.10 | 179239 | 28614 | 1.76% |
| 2025-07-23 | 15.85 | 15.76 | -0.11 | -0.69% | 15.73 | 15.98 | 109231 | 17334 | 1.07% |
| 2025-07-22 | 15.87 | 15.87 | -0.04 | -0.25% | 15.66 | 15.89 | 135205 | 21336 | 1.33% |
| 2025-07-21 | 15.90 | 15.91 | -0.08 | -0.50% | 15.80 | 16.02 | 142217 | 22630 | 1.39% |
| 2025-07-18 | 15.81 | 15.99 | 0.18 | 1.14% | 15.71 | 16.06 | 179060 | 28525 | 1.76% |
| 2025-07-17 | 15.70 | 15.81 | 0.08 | 0.51% | 15.67 | 16.06 | 102218 | 16190 | 1.00% |
| 2025-07-16 | 15.40 | 15.73 | 0.14 | 0.90% | 15.38 | 15.74 | 100552 | 15723 | 0.99% |
| 2025-07-15 | 15.81 | 15.59 | -0.31 | -1.95% | 15.42 | 15.97 | 204626 | 31917 | 2.01% |
| 2025-07-14 | 15.93 | 15.90 | -0.03 | -0.19% | 15.83 | 16.07 | 123355 | 19640 | 1.21% |
| 2025-07-11 | 16.04 | 15.93 | -0.29 | -1.79% | 15.81 | 16.10 | 232142 | 36958 | 2.28% |
| 2025-07-10 | 15.83 | 16.22 | 0.34 | 2.14% | 15.83 | 16.46 | 377523 | 61191 | 3.70% |
| 2025-07-09 | 15.95 | 15.88 | -0.12 | -0.75% | 15.80 | 16.06 | 141415 | 22514 | 1.39% |
| 2025-07-08 | 15.96 | 16.00 | 0.09 | 0.57% | 15.94 | 16.20 | 169630 | 27203 | 1.66% |
| 2025-07-07 | 15.70 | 15.91 | 0.13 | 0.82% | 15.61 | 15.92 | 137733 | 21719 | 1.35% |
| 2025-07-04 | 16.00 | 15.78 | -0.14 | -0.88% | 15.77 | 16.14 | 232684 | 37178 | 2.28% |
| 2025-07-03 | 15.80 | 15.92 | 0.10 | 0.63% | 15.76 | 16.10 | 170000 | 27033 | 1.67% |
| 2025-07-02 | 15.95 | 15.82 | -0.06 | -0.38% | 15.75 | 15.95 | 134720 | 21312 | 1.32% |
| 2025-07-01 | 15.85 | 15.88 | -0.04 | -0.25% | 15.82 | 15.98 | 182610 | 29000 | 1.79% |
| 2025-06-30 | 16.07 | 15.92 | -0.12 | -0.75% | 15.82 | 16.08 | 222449 | 35369 | 2.18% |
| 2025-06-27 | 15.90 | 16.04 | 0.21 | 1.33% | 15.83 | 16.10 | 185207 | 29595 | 1.82% |
| 2025-06-26 | 16.06 | 15.83 | -0.36 | -2.22% | 15.82 | 16.12 | 212166 | 33899 | 2.08% |
| 2025-06-25 | 16.30 | 16.19 | -0.31 | -1.88% | 15.93 | 16.49 | 306120 | 49333 | 3.00% |
| 2025-06-24 | 16.20 | 16.50 | 0.54 | 3.38% | 16.20 | 17.08 | 543742 | 90402 | 5.33% |
| 2025-06-23 | 15.81 | 15.96 | 0.14 | 0.88% | 15.71 | 16.05 | 162089 | 25769 | 1.59% |
| 2025-06-20 | 15.92 | 15.82 | -0.33 | -2.04% | 15.75 | 16.07 | 189089 | 30045 | 1.85% |
| 2025-06-19 | 16.30 | 16.15 | -0.18 | -1.10% | 15.85 | 16.50 | 242769 | 39206 | 2.38% |
| 2025-06-18 | 16.79 | 16.33 | -0.43 | -2.57% | 16.19 | 16.89 | 236979 | 38796 | 2.32% |
| 2025-06-17 | 16.91 | 16.76 | -0.07 | -0.42% | 16.55 | 16.94 | 189533 | 31725 | 1.86% |
| 2025-06-16 | 16.50 | 16.83 | 0.03 | 0.18% | 16.50 | 16.97 | 230006 | 38658 | 2.26% |
| 2025-06-13 | 17.37 | 16.80 | -0.74 | -4.22% | 16.67 | 17.48 | 431111 | 72944 | 4.23% |
| 2025-06-12 | 17.23 | 17.54 | 0.08 | 0.46% | 17.23 | 17.97 | 489997 | 86316 | 4.80% |
| 2025-06-11 | 17.50 | 17.46 | -0.06 | -0.34% | 17.12 | 17.85 | 399292 | 70012 | 3.92% |
| 2025-06-10 | 18.19 | 17.66 | -0.35 | -1.94% | 17.47 | 18.40 | 575721 | 103386 | 5.65% |
| 2025-06-09 | 17.32 | 18.01 | -0.18 | -0.99% | 17.29 | 18.61 | 800701 | 144494 | 7.85% |