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 | 16.95 | 17.37 | 0.42 | 2.48% | 16.87 | 17.43 | 60421 | 10410 | 2.71% |
| 2025-09-15 | 16.61 | 16.95 | 0.30 | 1.80% | 16.61 | 17.18 | 56443 | 9560 | 2.53% |
| 2025-09-12 | 16.99 | 16.65 | -0.30 | -1.77% | 16.62 | 17.00 | 33016 | 5535 | 1.48% |
| 2025-09-11 | 16.63 | 16.95 | 0.29 | 1.74% | 16.34 | 16.96 | 46537 | 7779 | 2.09% |
| 2025-09-10 | 16.78 | 16.66 | -0.04 | -0.24% | 16.56 | 16.99 | 30996 | 5189 | 1.39% |
| 2025-09-09 | 16.99 | 16.70 | -0.21 | -1.24% | 16.62 | 16.99 | 29524 | 4947 | 1.32% |
| 2025-09-08 | 16.75 | 16.91 | 0.21 | 1.26% | 16.64 | 16.96 | 39457 | 6641 | 1.77% |
| 2025-09-05 | 16.36 | 16.70 | 0.39 | 2.39% | 16.21 | 16.70 | 34159 | 5638 | 1.53% |
| 2025-09-04 | 16.53 | 16.31 | -0.14 | -0.85% | 16.10 | 16.65 | 47466 | 7790 | 2.13% |
| 2025-09-03 | 16.94 | 16.45 | -0.45 | -2.66% | 16.44 | 17.47 | 48895 | 8208 | 2.19% |
| 2025-09-02 | 16.76 | 16.90 | -0.02 | -0.12% | 16.44 | 16.98 | 58611 | 9800 | 2.63% |
| 2025-09-01 | 16.96 | 16.92 | -0.08 | -0.47% | 16.79 | 17.08 | 38234 | 6453 | 1.71% |
| 2025-08-29 | 16.99 | 17.00 | 0.00 | 0.00% | 16.83 | 17.07 | 36638 | 6207 | 1.64% |
| 2025-08-28 | 17.00 | 17.00 | -0.03 | -0.18% | 16.44 | 17.15 | 63061 | 10593 | 2.83% |
| 2025-08-27 | 17.57 | 17.03 | -0.57 | -3.24% | 16.98 | 17.72 | 68567 | 11898 | 3.07% |
| 2025-08-26 | 17.48 | 17.60 | 0.18 | 1.03% | 17.45 | 17.75 | 52359 | 9231 | 2.35% |
| 2025-08-25 | 17.50 | 17.42 | 0.00 | 0.00% | 17.24 | 17.59 | 54566 | 9498 | 2.45% |
| 2025-08-22 | 17.50 | 17.42 | -0.08 | -0.46% | 17.30 | 17.59 | 40836 | 7115 | 1.83% |
| 2025-08-21 | 17.68 | 17.50 | -0.15 | -0.85% | 17.34 | 17.72 | 47908 | 8399 | 2.15% |
| 2025-08-20 | 17.20 | 17.65 | 0.36 | 2.08% | 17.10 | 17.72 | 65814 | 11439 | 2.95% |
| 2025-08-19 | 16.82 | 17.29 | 0.46 | 2.73% | 16.65 | 17.34 | 74652 | 12722 | 3.35% |
| 2025-08-18 | 16.90 | 16.83 | -0.06 | -0.36% | 16.81 | 17.01 | 47211 | 7985 | 2.12% |
| 2025-08-15 | 16.58 | 16.89 | 0.31 | 1.87% | 16.56 | 16.89 | 41196 | 6930 | 1.85% |
| 2025-08-14 | 17.10 | 16.58 | -0.41 | -2.41% | 16.54 | 17.12 | 49780 | 8336 | 2.23% |
| 2025-08-13 | 16.83 | 16.99 | 0.19 | 1.13% | 16.72 | 17.12 | 52633 | 8889 | 2.36% |
| 2025-08-12 | 16.75 | 16.80 | 0.05 | 0.30% | 16.72 | 16.87 | 37126 | 6231 | 1.66% |
| 2025-08-11 | 16.57 | 16.75 | 0.27 | 1.64% | 16.48 | 16.98 | 53533 | 8969 | 2.40% |
| 2025-08-08 | 16.40 | 16.48 | 0.10 | 0.61% | 16.24 | 16.52 | 36555 | 5996 | 1.64% |
| 2025-08-07 | 16.67 | 16.38 | -0.21 | -1.27% | 16.36 | 16.67 | 34647 | 5694 | 1.55% |
| 2025-08-06 | 16.42 | 16.59 | 0.16 | 0.97% | 16.36 | 16.60 | 38140 | 6305 | 1.71% |
| 2025-08-05 | 16.35 | 16.43 | 0.21 | 1.29% | 16.23 | 16.50 | 42971 | 7048 | 1.93% |
| 2025-08-04 | 15.95 | 16.22 | 0.28 | 1.76% | 15.83 | 16.24 | 36375 | 5858 | 1.63% |
| 2025-08-01 | 15.82 | 15.94 | 0.14 | 0.89% | 15.80 | 16.03 | 23215 | 3697 | 1.04% |
| 2025-07-31 | 15.93 | 15.80 | -0.13 | -0.82% | 15.72 | 16.13 | 39926 | 6366 | 1.79% |
| 2025-07-30 | 16.12 | 15.93 | -0.24 | -1.48% | 15.80 | 16.20 | 47251 | 7542 | 2.12% |
| 2025-07-29 | 16.40 | 16.17 | -0.26 | -1.58% | 16.06 | 16.45 | 42515 | 6871 | 1.91% |
| 2025-07-28 | 16.30 | 16.43 | 0.18 | 1.11% | 16.30 | 16.78 | 61603 | 10184 | 2.76% |
| 2025-07-25 | 16.11 | 16.25 | 0.15 | 0.93% | 16.05 | 16.29 | 42653 | 6920 | 1.91% |
| 2025-07-24 | 16.04 | 16.10 | 0.09 | 0.56% | 16.02 | 16.18 | 33290 | 5358 | 1.49% |
| 2025-07-23 | 16.17 | 16.01 | -0.12 | -0.74% | 15.97 | 16.19 | 37730 | 6062 | 1.69% |
| 2025-07-22 | 16.27 | 16.13 | -0.14 | -0.86% | 16.08 | 16.35 | 41009 | 6634 | 1.84% |
| 2025-07-21 | 16.26 | 16.27 | 0.14 | 0.87% | 16.08 | 16.36 | 44072 | 7157 | 1.98% |
| 2025-07-18 | 16.17 | 16.13 | -0.04 | -0.25% | 16.01 | 16.29 | 29942 | 4819 | 1.34% |
| 2025-07-17 | 16.19 | 16.17 | -0.03 | -0.19% | 16.13 | 16.30 | 39392 | 6384 | 1.77% |
| 2025-07-16 | 16.06 | 16.20 | 0.15 | 0.93% | 16.01 | 16.25 | 48381 | 7811 | 2.17% |
| 2025-07-15 | 16.20 | 16.05 | -0.15 | -0.93% | 15.80 | 16.20 | 59558 | 9525 | 2.67% |
| 2025-07-14 | 15.96 | 16.20 | 0.25 | 1.57% | 15.90 | 16.33 | 57828 | 9329 | 2.59% |
| 2025-07-11 | 15.95 | 15.95 | 0.01 | 0.06% | 15.83 | 16.01 | 39734 | 6328 | 1.78% |
| 2025-07-10 | 15.90 | 15.94 | 0.04 | 0.25% | 15.76 | 15.99 | 38242 | 6074 | 1.71% |
| 2025-07-09 | 15.81 | 15.90 | 0.15 | 0.95% | 15.78 | 16.07 | 53830 | 8557 | 2.41% |
| 2025-07-08 | 15.53 | 15.75 | 0.22 | 1.42% | 15.46 | 15.78 | 27841 | 4374 | 1.25% |
| 2025-07-07 | 15.50 | 15.53 | 0.08 | 0.52% | 15.31 | 15.55 | 18859 | 2912 | 0.85% |
| 2025-07-04 | 15.75 | 15.45 | -0.28 | -1.78% | 15.45 | 15.75 | 29409 | 4571 | 1.32% |
| 2025-07-03 | 15.64 | 15.73 | 0.09 | 0.58% | 15.61 | 15.75 | 26685 | 4186 | 1.20% |
| 2025-07-02 | 15.76 | 15.64 | -0.16 | -1.01% | 15.54 | 15.80 | 33634 | 5267 | 1.51% |
| 2025-07-01 | 16.03 | 15.80 | -0.07 | -0.44% | 15.62 | 16.04 | 40398 | 6369 | 1.81% |
| 2025-06-30 | 15.66 | 15.87 | 0.22 | 1.41% | 15.65 | 15.89 | 49513 | 7832 | 2.22% |
| 2025-06-27 | 15.78 | 15.65 | 0.19 | 1.23% | 15.49 | 16.17 | 53256 | 8341 | 2.39% |
| 2025-06-26 | 15.77 | 15.46 | -0.23 | -1.47% | 15.38 | 15.78 | 41441 | 6439 | 1.86% |
| 2025-06-25 | 15.59 | 15.69 | 0.19 | 1.23% | 15.45 | 15.72 | 49363 | 7700 | 2.21% |
| 2025-06-24 | 15.11 | 15.50 | 0.47 | 3.13% | 15.11 | 15.54 | 49100 | 7577 | 2.20% |
| 2025-06-23 | 14.83 | 15.03 | 0.03 | 0.20% | 14.81 | 15.09 | 31015 | 4638 | 1.39% |
| 2025-06-20 | 15.09 | 15.00 | -0.16 | -1.06% | 14.94 | 15.42 | 37723 | 5728 | 1.69% |
| 2025-06-19 | 16.01 | 15.16 | -0.94 | -5.84% | 15.10 | 16.01 | 85354 | 13194 | 3.83% |
| 2025-06-18 | 16.48 | 16.80 | 0.34 | 2.07% | 16.25 | 16.97 | 94523 | 15730 | 4.24% |
| 2025-06-17 | 16.45 | 16.46 | 0.01 | 0.06% | 16.31 | 16.61 | 54668 | 8978 | 2.45% |
| 2025-06-16 | 16.15 | 16.45 | 0.17 | 1.04% | 16.11 | 16.55 | 49114 | 8046 | 2.20% |
| 2025-06-13 | 16.30 | 16.28 | -0.16 | -0.97% | 16.20 | 16.74 | 64608 | 10574 | 2.90% |
| 2025-06-12 | 16.36 | 16.44 | 0.04 | 0.24% | 16.21 | 16.59 | 74725 | 12262 | 3.35% |
| 2025-06-11 | 15.91 | 16.40 | 0.59 | 3.73% | 15.91 | 16.59 | 122961 | 20149 | 5.51% |
| 2025-06-10 | 16.05 | 15.81 | -0.20 | -1.25% | 15.60 | 16.13 | 39964 | 6333 | 1.79% |
| 2025-06-09 | 15.89 | 16.01 | 0.13 | 0.82% | 15.88 | 16.07 | 34176 | 5466 | 1.53% |