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 | 15.12 | 15.10 | -0.01 | -0.07% | 14.96 | 15.25 | 17570 | 2650 | 1.06% |
| 2025-09-15 | 15.16 | 15.11 | 0.00 | 0.00% | 14.95 | 15.20 | 15576 | 2347 | 0.94% |
| 2025-09-12 | 15.38 | 15.11 | -0.27 | -1.76% | 15.05 | 15.45 | 26026 | 3947 | 1.58% |
| 2025-09-11 | 15.36 | 15.38 | 0.01 | 0.07% | 15.15 | 15.52 | 18904 | 2897 | 1.14% |
| 2025-09-10 | 15.62 | 15.37 | -0.25 | -1.60% | 15.25 | 15.70 | 18319 | 2823 | 1.11% |
| 2025-09-09 | 15.85 | 15.62 | -0.17 | -1.08% | 15.50 | 16.20 | 28193 | 4456 | 1.71% |
| 2025-09-08 | 15.48 | 15.79 | 0.54 | 3.54% | 15.47 | 15.85 | 41235 | 6481 | 2.50% |
| 2025-09-05 | 15.10 | 15.25 | 0.17 | 1.13% | 14.91 | 15.25 | 21677 | 3281 | 1.31% |
| 2025-09-04 | 14.87 | 15.08 | 0.19 | 1.28% | 14.78 | 15.28 | 23610 | 3563 | 1.43% |
| 2025-09-03 | 15.45 | 14.89 | -0.26 | -1.72% | 14.78 | 15.46 | 17047 | 2568 | 1.03% |
| 2025-09-02 | 15.38 | 15.15 | -0.18 | -1.17% | 14.72 | 15.40 | 22221 | 3328 | 1.34% |
| 2025-09-01 | 15.36 | 15.33 | 0.01 | 0.07% | 15.18 | 15.66 | 27538 | 4252 | 1.67% |
| 2025-08-29 | 15.62 | 15.32 | -0.23 | -1.48% | 15.21 | 15.62 | 27674 | 4262 | 1.67% |
| 2025-08-28 | 15.45 | 15.55 | 0.26 | 1.70% | 14.98 | 15.61 | 31648 | 4851 | 1.92% |
| 2025-08-27 | 16.07 | 15.29 | -0.78 | -4.85% | 15.26 | 16.17 | 39031 | 6102 | 2.36% |
| 2025-08-26 | 15.93 | 16.07 | 0.14 | 0.88% | 15.75 | 16.09 | 24959 | 3991 | 1.51% |
| 2025-08-25 | 16.08 | 15.93 | -0.01 | -0.06% | 15.71 | 16.11 | 24550 | 3907 | 1.49% |
| 2025-08-22 | 16.17 | 15.94 | -0.14 | -0.87% | 15.85 | 16.17 | 17310 | 2762 | 1.05% |
| 2025-08-21 | 16.28 | 16.08 | -0.07 | -0.43% | 16.01 | 16.28 | 21318 | 3435 | 1.29% |
| 2025-08-20 | 15.97 | 16.15 | 0.18 | 1.13% | 15.83 | 16.21 | 29630 | 4766 | 1.79% |
| 2025-08-19 | 15.64 | 15.97 | 0.33 | 2.11% | 15.53 | 16.18 | 36100 | 5708 | 2.18% |
| 2025-08-18 | 15.87 | 15.64 | -0.05 | -0.32% | 15.50 | 15.89 | 35568 | 5574 | 2.15% |
| 2025-08-15 | 15.88 | 15.69 | -0.20 | -1.26% | 15.65 | 16.04 | 31684 | 5005 | 1.92% |
| 2025-08-14 | 16.21 | 15.89 | -0.36 | -2.22% | 15.76 | 16.37 | 37436 | 5977 | 2.27% |
| 2025-08-13 | 16.64 | 16.25 | -0.40 | -2.40% | 16.21 | 16.76 | 41847 | 6853 | 2.53% |
| 2025-08-12 | 17.27 | 16.65 | -0.76 | -4.37% | 16.48 | 17.42 | 43764 | 7366 | 2.65% |
| 2025-08-11 | 17.23 | 17.41 | 0.26 | 1.52% | 17.07 | 17.52 | 19815 | 3427 | 1.20% |
| 2025-08-08 | 17.07 | 17.15 | 0.07 | 0.41% | 16.80 | 17.33 | 16853 | 2871 | 1.02% |
| 2025-08-07 | 17.35 | 17.08 | -0.19 | -1.10% | 17.03 | 17.38 | 15209 | 2615 | 0.92% |
| 2025-08-06 | 17.26 | 17.27 | 0.00 | 0.00% | 16.93 | 17.30 | 18457 | 3167 | 1.12% |
| 2025-08-05 | 16.70 | 17.27 | 0.64 | 3.85% | 16.58 | 17.38 | 31447 | 5362 | 1.90% |
| 2025-08-04 | 16.28 | 16.63 | 0.33 | 2.02% | 16.05 | 16.67 | 21928 | 3627 | 1.33% |
| 2025-08-01 | 16.06 | 16.30 | 0.21 | 1.31% | 15.98 | 16.39 | 23003 | 3737 | 1.39% |
| 2025-07-31 | 16.32 | 16.09 | -0.31 | -1.89% | 15.99 | 16.50 | 20421 | 3310 | 1.24% |
| 2025-07-30 | 16.41 | 16.40 | 0.06 | 0.37% | 16.21 | 16.53 | 17703 | 2892 | 1.07% |
| 2025-07-29 | 16.77 | 16.34 | -0.31 | -1.86% | 16.16 | 16.80 | 27326 | 4476 | 1.65% |
| 2025-07-28 | 16.37 | 16.65 | 0.31 | 1.90% | 16.29 | 16.75 | 29026 | 4808 | 1.76% |
| 2025-07-25 | 16.16 | 16.34 | 0.26 | 1.62% | 16.01 | 16.35 | 19677 | 3190 | 1.19% |
| 2025-07-24 | 16.21 | 16.08 | -0.05 | -0.31% | 16.05 | 16.33 | 17078 | 2760 | 1.03% |
| 2025-07-23 | 16.35 | 16.13 | -0.15 | -0.92% | 16.06 | 16.35 | 17693 | 2856 | 1.07% |
| 2025-07-22 | 16.54 | 16.28 | -0.10 | -0.61% | 16.15 | 16.54 | 17758 | 2887 | 1.07% |
| 2025-07-21 | 16.33 | 16.38 | 0.11 | 0.68% | 16.19 | 16.52 | 25319 | 4143 | 1.53% |
| 2025-07-18 | 16.44 | 16.27 | -0.11 | -0.67% | 16.13 | 16.63 | 20375 | 3322 | 1.23% |
| 2025-07-17 | 16.55 | 16.38 | -0.19 | -1.15% | 16.36 | 16.65 | 15182 | 2498 | 0.92% |
| 2025-07-16 | 16.59 | 16.57 | 0.18 | 1.10% | 16.30 | 16.74 | 24500 | 4060 | 1.48% |
| 2025-07-15 | 16.65 | 16.39 | -0.26 | -1.56% | 16.10 | 16.88 | 31255 | 5135 | 1.89% |
| 2025-07-14 | 16.50 | 16.65 | 0.33 | 2.02% | 16.08 | 16.72 | 19069 | 3140 | 1.15% |
| 2025-07-11 | 16.77 | 16.32 | -0.26 | -1.57% | 16.28 | 16.77 | 19848 | 3266 | 1.20% |
| 2025-07-10 | 16.45 | 16.58 | 0.06 | 0.36% | 16.40 | 16.93 | 22531 | 3734 | 1.36% |
| 2025-07-09 | 16.94 | 16.52 | -0.45 | -2.65% | 16.36 | 17.13 | 28851 | 4797 | 1.75% |
| 2025-07-08 | 16.71 | 16.97 | 0.27 | 1.62% | 16.42 | 17.02 | 25292 | 4235 | 1.53% |
| 2025-07-07 | 16.15 | 16.70 | 0.57 | 3.53% | 16.14 | 16.78 | 23325 | 3851 | 1.41% |
| 2025-07-04 | 16.51 | 16.13 | -0.41 | -2.48% | 16.05 | 16.60 | 18124 | 2938 | 1.10% |
| 2025-07-03 | 16.30 | 16.54 | 0.16 | 0.98% | 16.20 | 16.59 | 14500 | 2377 | 0.88% |
| 2025-07-02 | 16.54 | 16.38 | -0.11 | -0.67% | 16.26 | 16.58 | 10666 | 1747 | 0.65% |
| 2025-07-01 | 16.27 | 16.49 | 0.22 | 1.35% | 16.17 | 16.60 | 20514 | 3355 | 1.24% |
| 2025-06-30 | 16.33 | 16.27 | 0.12 | 0.74% | 16.03 | 16.44 | 19876 | 3230 | 1.20% |
| 2025-06-27 | 16.39 | 16.15 | -0.01 | -0.06% | 16.08 | 16.59 | 19891 | 3238 | 1.20% |
| 2025-06-26 | 16.05 | 16.16 | -0.20 | -1.22% | 16.05 | 16.52 | 18112 | 2943 | 1.10% |
| 2025-06-25 | 16.41 | 16.36 | 0.06 | 0.37% | 16.19 | 16.48 | 26690 | 4354 | 1.62% |
| 2025-06-24 | 16.14 | 16.30 | 0.41 | 2.58% | 15.85 | 16.35 | 17758 | 2880 | 1.07% |
| 2025-06-23 | 15.37 | 15.89 | 0.47 | 3.05% | 15.25 | 15.95 | 22069 | 3468 | 1.34% |
| 2025-06-20 | 15.45 | 15.42 | 0.07 | 0.46% | 15.19 | 15.76 | 18302 | 2833 | 1.11% |
| 2025-06-19 | 15.63 | 15.35 | -0.31 | -1.98% | 15.29 | 15.76 | 20346 | 3153 | 1.23% |
| 2025-06-18 | 15.87 | 15.66 | -0.38 | -2.37% | 15.50 | 16.14 | 20518 | 3222 | 1.24% |
| 2025-06-17 | 16.00 | 16.04 | -0.11 | -0.68% | 15.85 | 16.32 | 21855 | 3505 | 1.32% |
| 2025-06-16 | 16.10 | 16.15 | 0.02 | 0.12% | 16.03 | 16.35 | 16568 | 2677 | 1.00% |
| 2025-06-13 | 16.35 | 16.13 | -0.28 | -1.71% | 16.00 | 16.42 | 24637 | 3969 | 1.49% |
| 2025-06-12 | 16.47 | 16.41 | -0.01 | -0.06% | 16.22 | 16.64 | 17700 | 2908 | 1.07% |
| 2025-06-11 | 16.50 | 16.42 | 0.05 | 0.31% | 16.32 | 16.61 | 17816 | 2931 | 1.08% |
| 2025-06-10 | 16.68 | 16.37 | -0.23 | -1.39% | 16.08 | 16.80 | 34561 | 5676 | 2.09% |
| 2025-06-09 | 16.34 | 16.60 | -0.15 | -0.90% | 16.33 | 17.08 | 35703 | 5956 | 2.16% |