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 | 16.02 | 16.22 | 0.24 | 1.50% | 15.92 | 16.22 | 40645 | 6539 | 2.47% |
| 2025-09-15 | 16.26 | 15.98 | -0.25 | -1.54% | 15.90 | 16.33 | 39297 | 6288 | 2.38% |
| 2025-09-12 | 16.38 | 16.23 | -0.15 | -0.92% | 16.13 | 16.58 | 47727 | 7761 | 2.90% |
| 2025-09-11 | 16.39 | 16.38 | -0.01 | -0.06% | 16.12 | 16.49 | 40977 | 6701 | 2.49% |
| 2025-09-10 | 16.47 | 16.39 | 0.06 | 0.37% | 16.26 | 16.76 | 49810 | 8190 | 3.02% |
| 2025-09-09 | 16.74 | 16.33 | -0.14 | -0.85% | 16.16 | 16.74 | 43071 | 7060 | 2.61% |
| 2025-09-08 | 16.75 | 16.47 | 0.05 | 0.30% | 16.11 | 16.75 | 46327 | 7583 | 2.81% |
| 2025-09-05 | 16.16 | 16.42 | 0.27 | 1.67% | 15.81 | 16.49 | 44475 | 7231 | 2.70% |
| 2025-09-04 | 16.33 | 16.15 | -0.14 | -0.86% | 15.83 | 16.56 | 52762 | 8577 | 3.20% |
| 2025-09-03 | 16.71 | 16.29 | -0.39 | -2.34% | 16.24 | 16.98 | 53870 | 8901 | 3.27% |
| 2025-09-02 | 17.31 | 16.68 | -0.63 | -3.64% | 16.50 | 17.31 | 69745 | 11688 | 4.23% |
| 2025-09-01 | 16.88 | 17.31 | 0.45 | 2.67% | 16.88 | 17.71 | 101608 | 17550 | 6.17% |
| 2025-08-29 | 17.17 | 16.86 | -0.47 | -2.71% | 16.78 | 17.32 | 74711 | 12666 | 4.53% |
| 2025-08-28 | 17.54 | 17.33 | 0.13 | 0.76% | 16.72 | 17.54 | 86842 | 14904 | 5.27% |
| 2025-08-27 | 18.03 | 17.20 | -0.58 | -3.26% | 17.19 | 18.03 | 108560 | 19059 | 6.59% |
| 2025-08-26 | 17.20 | 17.78 | 0.58 | 3.37% | 17.06 | 18.10 | 149623 | 26439 | 9.08% |
| 2025-08-25 | 17.93 | 17.20 | -0.75 | -4.18% | 17.00 | 18.02 | 180200 | 31320 | 10.94% |
| 2025-08-22 | 19.17 | 17.95 | -0.82 | -4.37% | 17.21 | 19.17 | 186840 | 33326 | 11.34% |
| 2025-08-21 | 18.88 | 18.77 | -0.22 | -1.16% | 18.70 | 19.31 | 107734 | 20486 | 6.54% |
| 2025-08-20 | 19.89 | 18.99 | -0.53 | -2.72% | 18.53 | 20.35 | 206481 | 39815 | 12.53% |
| 2025-08-19 | 18.62 | 19.52 | 0.90 | 4.83% | 18.26 | 19.66 | 180799 | 34806 | 10.97% |
| 2025-08-18 | 17.43 | 18.62 | 1.20 | 6.89% | 17.43 | 19.16 | 220278 | 40971 | 13.37% |
| 2025-08-15 | 16.20 | 17.42 | 1.20 | 7.40% | 16.19 | 17.50 | 139058 | 23542 | 8.44% |
| 2025-08-14 | 16.68 | 16.22 | -0.34 | -2.05% | 16.21 | 16.98 | 99985 | 16557 | 6.07% |
| 2025-08-13 | 16.80 | 16.56 | -0.20 | -1.19% | 16.51 | 17.15 | 95278 | 15933 | 5.78% |
| 2025-08-12 | 16.61 | 16.76 | 0.08 | 0.48% | 16.51 | 16.88 | 97629 | 16305 | 5.92% |
| 2025-08-11 | 16.49 | 16.68 | 0.30 | 1.83% | 16.14 | 16.90 | 117436 | 19573 | 7.13% |
| 2025-08-08 | 15.76 | 16.38 | 0.60 | 3.80% | 15.61 | 16.70 | 122467 | 19821 | 7.43% |
| 2025-08-07 | 15.50 | 15.78 | 0.29 | 1.87% | 15.40 | 15.88 | 84951 | 13319 | 5.16% |
| 2025-08-06 | 15.38 | 15.49 | 0.12 | 0.78% | 15.20 | 15.51 | 53748 | 8265 | 3.26% |
| 2025-08-05 | 15.38 | 15.37 | 0.24 | 1.59% | 15.21 | 15.43 | 62746 | 9619 | 3.81% |
| 2025-08-04 | 15.05 | 15.13 | 0.33 | 2.23% | 14.75 | 15.18 | 65722 | 9854 | 3.99% |
| 2025-08-01 | 14.71 | 14.80 | 0.09 | 0.61% | 14.60 | 14.86 | 44785 | 6612 | 2.72% |
| 2025-07-31 | 14.71 | 14.71 | -0.02 | -0.14% | 14.63 | 15.07 | 65604 | 9754 | 3.98% |
| 2025-07-30 | 14.88 | 14.73 | -0.14 | -0.94% | 14.60 | 15.00 | 43259 | 6398 | 2.63% |
| 2025-07-29 | 14.92 | 14.87 | 0.00 | 0.00% | 14.76 | 15.15 | 54005 | 8052 | 3.28% |
| 2025-07-28 | 14.62 | 14.87 | -0.01 | -0.07% | 14.62 | 14.99 | 43411 | 6436 | 2.63% |
| 2025-07-25 | 14.93 | 14.88 | 0.01 | 0.07% | 14.77 | 14.93 | 37143 | 5512 | 2.25% |
| 2025-07-24 | 14.69 | 14.87 | 0.35 | 2.41% | 14.54 | 14.89 | 57195 | 8435 | 3.47% |
| 2025-07-23 | 14.68 | 14.52 | -0.15 | -1.02% | 14.51 | 14.73 | 42526 | 6195 | 2.58% |
| 2025-07-22 | 14.73 | 14.67 | -0.09 | -0.61% | 14.60 | 14.82 | 50089 | 7358 | 3.04% |
| 2025-07-21 | 14.53 | 14.76 | 0.22 | 1.51% | 14.50 | 14.85 | 57329 | 8444 | 3.48% |
| 2025-07-18 | 14.40 | 14.54 | 0.01 | 0.07% | 14.39 | 14.59 | 37690 | 5460 | 2.29% |
| 2025-07-17 | 14.53 | 14.53 | -0.03 | -0.21% | 14.42 | 14.60 | 47244 | 6863 | 2.87% |
| 2025-07-16 | 14.27 | 14.56 | 0.40 | 2.82% | 14.10 | 14.71 | 93000 | 13500 | 5.64% |
| 2025-07-15 | 14.17 | 14.16 | -0.34 | -2.34% | 13.67 | 14.25 | 103407 | 14489 | 6.28% |
| 2025-07-14 | 14.52 | 14.50 | -0.03 | -0.21% | 14.40 | 14.80 | 83972 | 12260 | 5.10% |
| 2025-07-11 | 14.60 | 14.53 | 0.02 | 0.14% | 14.50 | 14.77 | 71752 | 10465 | 4.35% |
| 2025-07-10 | 14.56 | 14.51 | 0.00 | 0.00% | 14.35 | 14.62 | 75848 | 10980 | 4.60% |
| 2025-07-09 | 14.32 | 14.51 | 0.26 | 1.82% | 14.32 | 15.01 | 153845 | 22570 | 9.34% |
| 2025-07-08 | 14.08 | 14.25 | 0.17 | 1.21% | 14.05 | 14.29 | 50378 | 7158 | 3.06% |
| 2025-07-07 | 14.08 | 14.08 | 0.08 | 0.57% | 13.95 | 14.12 | 40736 | 5714 | 2.47% |
| 2025-07-04 | 14.08 | 14.00 | -0.12 | -0.85% | 13.91 | 14.21 | 57529 | 8080 | 3.49% |
| 2025-07-03 | 14.00 | 14.12 | 0.14 | 1.00% | 14.00 | 14.25 | 60089 | 8510 | 3.65% |
| 2025-07-02 | 14.07 | 13.98 | -0.10 | -0.71% | 13.85 | 14.08 | 38482 | 5362 | 2.34% |
| 2025-07-01 | 14.25 | 14.08 | -0.14 | -0.98% | 13.89 | 14.29 | 56550 | 7957 | 3.44% |
| 2025-06-30 | 14.15 | 14.22 | 0.21 | 1.50% | 14.06 | 14.28 | 59265 | 8415 | 3.60% |
| 2025-06-27 | 14.10 | 14.01 | -0.09 | -0.64% | 13.87 | 14.18 | 46806 | 6549 | 2.84% |
| 2025-06-26 | 14.15 | 14.10 | -0.01 | -0.07% | 13.99 | 14.25 | 53144 | 7499 | 3.23% |
| 2025-06-25 | 14.30 | 14.11 | -0.07 | -0.49% | 14.00 | 14.38 | 68279 | 9661 | 4.15% |
| 2025-06-24 | 14.11 | 14.18 | 0.11 | 0.78% | 14.05 | 14.28 | 74068 | 10507 | 4.50% |
| 2025-06-23 | 13.35 | 14.07 | 0.54 | 3.99% | 13.35 | 14.09 | 71171 | 9868 | 4.32% |
| 2025-06-20 | 13.51 | 13.53 | -0.04 | -0.29% | 13.37 | 13.75 | 50288 | 6827 | 3.06% |
| 2025-06-19 | 14.05 | 13.57 | -0.42 | -3.00% | 13.54 | 14.10 | 63349 | 8737 | 3.85% |
| 2025-06-18 | 13.96 | 13.99 | -0.08 | -0.57% | 13.93 | 14.14 | 46853 | 6561 | 2.85% |
| 2025-06-17 | 14.20 | 14.07 | -0.09 | -0.64% | 13.93 | 14.25 | 69697 | 9781 | 4.23% |
| 2025-06-16 | 13.79 | 14.16 | 0.29 | 2.09% | 13.66 | 14.40 | 103927 | 14699 | 6.31% |
| 2025-06-13 | 14.29 | 13.87 | -0.22 | -1.56% | 13.72 | 14.29 | 113320 | 15810 | 6.89% |
| 2025-06-12 | 14.39 | 14.09 | -0.61 | -4.15% | 14.07 | 14.48 | 164114 | 23292 | 9.97% |
| 2025-06-11 | 15.41 | 14.70 | -1.30 | -8.13% | 14.70 | 15.49 | 286113 | 42888 | 17.38% |
| 2025-06-10 | 15.01 | 16.00 | 0.84 | 5.54% | 14.80 | 16.26 | 444753 | 69118 | 27.02% |
| 2025-06-09 | 16.29 | 15.16 | -0.44 | -2.82% | 14.90 | 16.75 | 465078 | 73093 | 28.26% |