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 | 16.43 | 16.48 | 0.05 | 0.30% | 16.31 | 16.53 | 16898 | 2775 | 0.99% |
| 2025-09-15 | 16.40 | 16.43 | 0.03 | 0.18% | 16.29 | 16.47 | 16419 | 2693 | 0.96% |
| 2025-09-12 | 16.55 | 16.40 | -0.20 | -1.20% | 16.40 | 16.58 | 19040 | 3134 | 1.12% |
| 2025-09-11 | 16.71 | 16.60 | -0.26 | -1.54% | 16.37 | 16.85 | 36625 | 6048 | 2.15% |
| 2025-09-10 | 16.60 | 16.86 | 0.47 | 2.87% | 16.47 | 16.86 | 39279 | 6560 | 2.30% |
| 2025-09-09 | 16.48 | 16.39 | -0.09 | -0.55% | 16.31 | 16.54 | 17992 | 2954 | 1.06% |
| 2025-09-08 | 16.24 | 16.48 | 0.25 | 1.54% | 16.20 | 16.50 | 19047 | 3120 | 1.12% |
| 2025-09-05 | 16.13 | 16.23 | 0.10 | 0.62% | 15.96 | 16.25 | 18366 | 2969 | 1.08% |
| 2025-09-04 | 16.01 | 16.13 | 0.13 | 0.81% | 15.81 | 16.34 | 25461 | 4113 | 1.49% |
| 2025-09-03 | 16.52 | 16.00 | -0.49 | -2.97% | 15.94 | 16.55 | 27707 | 4494 | 1.63% |
| 2025-09-02 | 16.52 | 16.49 | -0.06 | -0.36% | 16.20 | 16.59 | 26556 | 4350 | 1.56% |
| 2025-09-01 | 16.62 | 16.55 | -0.05 | -0.30% | 16.30 | 16.76 | 27854 | 4620 | 1.63% |
| 2025-08-29 | 16.75 | 16.60 | -0.20 | -1.19% | 16.53 | 16.84 | 24493 | 4076 | 1.44% |
| 2025-08-28 | 16.71 | 16.80 | 0.09 | 0.54% | 16.22 | 16.88 | 50038 | 8289 | 2.94% |
| 2025-08-27 | 17.55 | 16.71 | -0.99 | -5.59% | 16.69 | 17.61 | 66400 | 11332 | 3.90% |
| 2025-08-26 | 17.56 | 17.70 | 0.14 | 0.80% | 17.38 | 17.85 | 34244 | 6059 | 2.01% |
| 2025-08-25 | 17.51 | 17.56 | 0.00 | 0.00% | 17.30 | 17.74 | 36022 | 6312 | 2.11% |
| 2025-08-22 | 17.71 | 17.56 | -0.14 | -0.79% | 17.42 | 17.85 | 31615 | 5543 | 1.86% |
| 2025-08-21 | 17.66 | 17.70 | 0.12 | 0.68% | 17.51 | 17.83 | 35955 | 6360 | 2.11% |
| 2025-08-20 | 17.38 | 17.58 | 0.08 | 0.46% | 17.32 | 17.62 | 33096 | 5784 | 1.94% |
| 2025-08-19 | 17.08 | 17.50 | 0.45 | 2.64% | 17.00 | 17.82 | 55155 | 9630 | 3.24% |
| 2025-08-18 | 16.93 | 17.05 | 0.22 | 1.31% | 16.80 | 17.22 | 32904 | 5615 | 1.93% |
| 2025-08-15 | 16.80 | 16.83 | 0.03 | 0.18% | 16.73 | 16.89 | 23322 | 3922 | 1.37% |
| 2025-08-14 | 17.20 | 16.80 | -0.32 | -1.87% | 16.74 | 17.20 | 26061 | 4406 | 1.53% |
| 2025-08-13 | 17.12 | 17.12 | -0.01 | -0.06% | 16.94 | 17.24 | 27077 | 4623 | 1.59% |
| 2025-08-12 | 17.30 | 17.13 | -0.17 | -0.98% | 17.04 | 17.37 | 31686 | 5444 | 1.86% |
| 2025-08-11 | 16.98 | 17.30 | 0.40 | 2.37% | 16.81 | 17.44 | 45145 | 7769 | 2.65% |
| 2025-08-08 | 16.80 | 16.90 | 0.08 | 0.48% | 16.60 | 16.96 | 31559 | 5299 | 1.85% |
| 2025-08-07 | 16.73 | 16.82 | 0.09 | 0.54% | 16.72 | 17.07 | 26757 | 4507 | 1.57% |
| 2025-08-06 | 16.58 | 16.73 | 0.10 | 0.60% | 16.58 | 16.81 | 25466 | 4250 | 1.49% |
| 2025-08-05 | 16.44 | 16.63 | 0.22 | 1.34% | 16.40 | 16.85 | 27135 | 4510 | 1.59% |
| 2025-08-04 | 16.25 | 16.41 | 0.04 | 0.24% | 16.14 | 16.48 | 19973 | 3268 | 1.17% |
| 2025-08-01 | 16.41 | 16.37 | -0.05 | -0.30% | 16.26 | 16.51 | 23167 | 3792 | 1.36% |
| 2025-07-31 | 16.68 | 16.42 | -0.37 | -2.20% | 16.35 | 16.80 | 32508 | 5389 | 1.91% |
| 2025-07-30 | 16.91 | 16.79 | 0.05 | 0.30% | 16.68 | 16.94 | 43006 | 7222 | 2.52% |
| 2025-07-29 | 16.64 | 16.74 | 0.16 | 0.97% | 16.50 | 16.83 | 41153 | 6862 | 2.41% |
| 2025-07-28 | 16.58 | 16.58 | 0.01 | 0.06% | 16.45 | 16.65 | 26905 | 4458 | 1.58% |
| 2025-07-25 | 16.51 | 16.57 | 0.01 | 0.06% | 16.48 | 16.87 | 39016 | 6475 | 2.29% |
| 2025-07-24 | 16.29 | 16.56 | 0.27 | 1.66% | 16.23 | 16.56 | 34315 | 5628 | 2.01% |
| 2025-07-23 | 16.49 | 16.29 | -0.16 | -0.97% | 16.29 | 16.52 | 26239 | 4305 | 1.54% |
| 2025-07-22 | 16.55 | 16.45 | -0.08 | -0.48% | 16.33 | 16.56 | 25616 | 4210 | 1.50% |
| 2025-07-21 | 16.48 | 16.53 | 0.11 | 0.67% | 16.38 | 16.54 | 28400 | 4684 | 1.67% |
| 2025-07-18 | 16.38 | 16.42 | 0.06 | 0.37% | 16.33 | 16.51 | 23348 | 3829 | 1.37% |
| 2025-07-17 | 16.38 | 16.36 | 0.04 | 0.25% | 16.27 | 16.40 | 18420 | 3006 | 1.08% |
| 2025-07-16 | 16.18 | 16.32 | 0.17 | 1.05% | 16.14 | 16.38 | 23847 | 3888 | 1.40% |
| 2025-07-15 | 16.53 | 16.15 | -0.38 | -2.30% | 16.06 | 16.53 | 35515 | 5752 | 2.08% |
| 2025-07-14 | 16.45 | 16.53 | 0.07 | 0.43% | 16.38 | 16.56 | 30515 | 5034 | 1.79% |
| 2025-07-11 | 16.36 | 16.46 | 0.04 | 0.24% | 16.20 | 16.48 | 35644 | 5829 | 2.09% |
| 2025-07-10 | 16.50 | 16.42 | -0.05 | -0.30% | 16.36 | 16.56 | 24247 | 3988 | 1.42% |
| 2025-07-09 | 16.54 | 16.47 | -0.07 | -0.42% | 16.40 | 16.62 | 32800 | 5416 | 1.92% |
| 2025-07-08 | 16.41 | 16.54 | 0.19 | 1.16% | 16.31 | 16.57 | 33450 | 5518 | 1.96% |
| 2025-07-07 | 16.15 | 16.35 | 0.05 | 0.31% | 16.14 | 16.38 | 24191 | 3938 | 1.42% |
| 2025-07-04 | 16.51 | 16.30 | -0.22 | -1.33% | 16.23 | 16.51 | 35634 | 5824 | 2.09% |
| 2025-07-03 | 16.61 | 16.52 | -0.06 | -0.36% | 16.47 | 16.70 | 34396 | 5691 | 2.02% |
| 2025-07-02 | 16.68 | 16.58 | -0.10 | -0.60% | 16.46 | 16.75 | 42848 | 7110 | 2.51% |
| 2025-07-01 | 16.80 | 16.68 | -0.17 | -1.01% | 16.53 | 16.86 | 48078 | 8004 | 2.82% |
| 2025-06-30 | 16.47 | 16.85 | 0.32 | 1.94% | 16.42 | 16.89 | 66499 | 11106 | 3.90% |
| 2025-06-27 | 16.61 | 16.53 | -0.42 | -2.48% | 16.40 | 16.61 | 64151 | 10596 | 3.76% |
| 2025-06-26 | 16.50 | 16.95 | 0.42 | 2.54% | 16.43 | 17.13 | 103912 | 17403 | 6.10% |
| 2025-06-25 | 16.50 | 16.53 | -0.53 | -3.11% | 16.40 | 16.74 | 122028 | 20147 | 7.16% |
| 2025-06-24 | 17.06 | 17.06 | -1.90 | -10.02% | 17.06 | 17.60 | 174264 | 29828 | 10.23% |
| 2025-06-23 | 18.64 | 18.96 | 1.24 | 7.00% | 18.21 | 19.30 | 194995 | 36565 | 11.44% |
| 2025-06-20 | 18.00 | 17.72 | -1.08 | -5.74% | 17.58 | 18.27 | 128561 | 23007 | 7.54% |
| 2025-06-19 | 17.60 | 18.80 | 0.98 | 5.50% | 17.06 | 19.52 | 212696 | 38510 | 12.48% |
| 2025-06-18 | 18.39 | 17.82 | -0.57 | -3.10% | 17.70 | 18.80 | 155605 | 28273 | 9.13% |
| 2025-06-17 | 17.64 | 18.39 | -0.61 | -3.21% | 17.39 | 19.51 | 235721 | 42969 | 13.83% |
| 2025-06-16 | 19.20 | 19.00 | 1.26 | 7.10% | 18.51 | 19.51 | 272826 | 52510 | 16.01% |
| 2025-06-13 | 17.28 | 17.74 | 1.61 | 9.98% | 16.88 | 17.74 | 146072 | 25459 | 8.57% |
| 2025-06-12 | 16.50 | 16.13 | 0.08 | 0.50% | 16.08 | 16.93 | 85416 | 13962 | 5.01% |
| 2025-06-11 | 16.00 | 16.05 | 0.02 | 0.12% | 15.93 | 16.18 | 36195 | 5809 | 2.12% |
| 2025-06-10 | 16.40 | 16.03 | -0.18 | -1.11% | 15.76 | 16.48 | 52235 | 8382 | 3.07% |
| 2025-06-09 | 16.51 | 16.21 | -0.11 | -0.67% | 16.15 | 16.65 | 74646 | 12169 | 4.38% |