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 | 15.93 | 16.16 | 0.23 | 1.44% | 15.82 | 16.16 | 88091 | 14090 | 2.00% |
| 2025-09-15 | 16.11 | 15.93 | -0.17 | -1.06% | 15.84 | 16.19 | 88187 | 14069 | 2.00% |
| 2025-09-12 | 16.19 | 16.10 | -0.14 | -0.86% | 16.00 | 16.35 | 108322 | 17504 | 2.46% |
| 2025-09-11 | 15.63 | 16.24 | 0.56 | 3.57% | 15.50 | 16.24 | 143716 | 22874 | 3.26% |
| 2025-09-10 | 15.59 | 15.68 | 0.10 | 0.64% | 15.59 | 15.78 | 78936 | 12389 | 1.79% |
| 2025-09-09 | 16.05 | 15.58 | -0.52 | -3.23% | 15.50 | 16.05 | 122889 | 19308 | 2.79% |
| 2025-09-08 | 16.31 | 16.10 | -0.21 | -1.29% | 15.74 | 16.31 | 163352 | 26043 | 3.71% |
| 2025-09-05 | 16.10 | 16.31 | 0.37 | 2.32% | 15.86 | 16.40 | 115649 | 18748 | 2.62% |
| 2025-09-04 | 16.17 | 15.94 | -0.21 | -1.30% | 15.70 | 16.55 | 133687 | 21636 | 3.03% |
| 2025-09-03 | 16.74 | 16.15 | -0.58 | -3.47% | 16.11 | 16.84 | 115093 | 18964 | 2.61% |
| 2025-09-02 | 17.30 | 16.73 | -0.55 | -3.18% | 16.60 | 17.30 | 143079 | 24104 | 3.25% |
| 2025-09-01 | 18.20 | 17.28 | -0.69 | -3.84% | 17.00 | 18.20 | 280476 | 48781 | 6.36% |
| 2025-08-29 | 18.17 | 17.97 | -0.23 | -1.26% | 17.83 | 18.22 | 148697 | 26810 | 3.37% |
| 2025-08-28 | 17.91 | 18.20 | 0.35 | 1.96% | 17.55 | 18.52 | 202889 | 36774 | 4.60% |
| 2025-08-27 | 18.73 | 17.85 | -0.72 | -3.88% | 17.83 | 18.73 | 176912 | 32414 | 4.01% |
| 2025-08-26 | 18.51 | 18.57 | -0.03 | -0.16% | 18.32 | 18.88 | 143169 | 26625 | 3.25% |
| 2025-08-25 | 18.91 | 18.60 | 0.06 | 0.32% | 18.30 | 18.96 | 263647 | 49214 | 5.98% |
| 2025-08-22 | 18.13 | 18.54 | 0.39 | 2.15% | 18.04 | 18.56 | 183762 | 33725 | 4.17% |
| 2025-08-21 | 18.20 | 18.15 | -0.10 | -0.55% | 17.95 | 18.32 | 115479 | 20886 | 2.62% |
| 2025-08-20 | 18.33 | 18.25 | -0.07 | -0.38% | 17.92 | 18.38 | 119488 | 21672 | 2.71% |
| 2025-08-19 | 18.40 | 18.32 | -0.04 | -0.22% | 18.12 | 18.48 | 134048 | 24518 | 3.04% |
| 2025-08-18 | 18.18 | 18.36 | 0.37 | 2.06% | 17.89 | 18.46 | 208790 | 38029 | 4.74% |
| 2025-08-15 | 17.30 | 17.99 | 0.69 | 3.99% | 17.26 | 18.10 | 181599 | 32428 | 4.12% |
| 2025-08-14 | 17.66 | 17.30 | -0.47 | -2.64% | 17.27 | 17.88 | 146082 | 25581 | 3.31% |
| 2025-08-13 | 17.59 | 17.77 | 0.09 | 0.51% | 17.57 | 18.18 | 145643 | 25976 | 3.30% |
| 2025-08-12 | 17.69 | 17.68 | 0.07 | 0.40% | 17.50 | 17.94 | 129541 | 22923 | 2.94% |
| 2025-08-11 | 16.99 | 17.61 | 0.49 | 2.86% | 16.93 | 18.07 | 165496 | 29149 | 3.75% |
| 2025-08-08 | 17.28 | 17.12 | -0.27 | -1.55% | 17.06 | 17.30 | 94864 | 16281 | 2.15% |
| 2025-08-07 | 17.19 | 17.39 | 0.24 | 1.40% | 17.11 | 17.50 | 137017 | 23749 | 3.11% |
| 2025-08-06 | 16.96 | 17.15 | 0.13 | 0.76% | 16.86 | 17.28 | 103352 | 17650 | 2.34% |
| 2025-08-05 | 17.18 | 17.02 | -0.16 | -0.93% | 16.92 | 17.22 | 98161 | 16696 | 2.23% |
| 2025-08-04 | 16.70 | 17.18 | 0.42 | 2.51% | 16.55 | 17.50 | 149681 | 25593 | 3.40% |
| 2025-08-01 | 16.73 | 16.76 | 0.03 | 0.18% | 16.55 | 16.89 | 77785 | 12995 | 1.76% |
| 2025-07-31 | 16.51 | 16.73 | 0.09 | 0.54% | 16.51 | 17.25 | 139993 | 23639 | 3.18% |
| 2025-07-30 | 16.98 | 16.64 | -0.31 | -1.83% | 16.51 | 17.03 | 95530 | 16013 | 2.17% |
| 2025-07-29 | 16.86 | 16.95 | 0.09 | 0.53% | 16.57 | 16.95 | 95926 | 16080 | 2.18% |
| 2025-07-28 | 17.05 | 16.86 | -0.18 | -1.06% | 16.78 | 17.28 | 120439 | 20351 | 2.73% |
| 2025-07-25 | 16.78 | 17.04 | 0.32 | 1.91% | 16.62 | 17.10 | 179109 | 30358 | 4.06% |
| 2025-07-24 | 16.32 | 16.72 | 0.36 | 2.20% | 16.31 | 16.80 | 169432 | 28161 | 3.84% |
| 2025-07-23 | 16.64 | 16.36 | -0.22 | -1.33% | 16.35 | 16.65 | 119436 | 19655 | 2.71% |
| 2025-07-22 | 16.68 | 16.58 | -0.10 | -0.60% | 16.37 | 16.85 | 145598 | 24054 | 3.30% |
| 2025-07-21 | 16.50 | 16.68 | 0.07 | 0.42% | 16.45 | 16.72 | 153716 | 25499 | 3.49% |
| 2025-07-18 | 16.61 | 16.61 | 0.01 | 0.06% | 16.43 | 16.97 | 194491 | 32290 | 4.41% |
| 2025-07-17 | 16.08 | 16.60 | 0.19 | 1.16% | 16.06 | 16.90 | 344198 | 56453 | 7.81% |
| 2025-07-16 | 15.55 | 16.41 | 0.86 | 5.53% | 15.50 | 17.11 | 489840 | 81716 | 11.11% |
| 2025-07-15 | 15.67 | 15.55 | -0.12 | -0.77% | 15.42 | 15.85 | 130654 | 20342 | 2.96% |
| 2025-07-14 | 15.87 | 15.67 | -0.32 | -2.00% | 15.64 | 16.30 | 144730 | 22930 | 3.28% |
| 2025-07-11 | 15.85 | 15.99 | 0.04 | 0.25% | 15.69 | 16.06 | 99617 | 15815 | 2.26% |
| 2025-07-10 | 15.80 | 15.95 | 0.15 | 0.95% | 15.73 | 15.99 | 78372 | 12435 | 1.78% |
| 2025-07-09 | 16.05 | 15.80 | -0.20 | -1.25% | 15.73 | 16.18 | 121426 | 19295 | 2.75% |
| 2025-07-08 | 15.50 | 16.00 | 0.77 | 5.06% | 15.26 | 16.22 | 242250 | 38614 | 5.49% |
| 2025-07-07 | 15.09 | 15.23 | 0.06 | 0.40% | 15.06 | 15.33 | 51968 | 7884 | 1.18% |
| 2025-07-04 | 15.49 | 15.17 | -0.35 | -2.26% | 15.14 | 15.56 | 91181 | 13958 | 2.07% |
| 2025-07-03 | 15.60 | 15.52 | -0.06 | -0.39% | 15.30 | 15.67 | 74606 | 11547 | 1.69% |
| 2025-07-02 | 15.76 | 15.58 | 0.04 | 0.26% | 15.42 | 15.84 | 116694 | 18222 | 2.65% |
| 2025-07-01 | 15.50 | 15.54 | -0.04 | -0.26% | 15.21 | 15.60 | 90023 | 13867 | 2.04% |
| 2025-06-30 | 15.44 | 15.58 | 0.14 | 0.91% | 15.38 | 15.63 | 90382 | 14053 | 2.05% |
| 2025-06-27 | 15.32 | 15.44 | 0.09 | 0.59% | 15.20 | 15.48 | 87120 | 13380 | 1.98% |
| 2025-06-26 | 15.66 | 15.35 | -0.18 | -1.16% | 15.35 | 15.84 | 112462 | 17502 | 2.55% |
| 2025-06-25 | 15.21 | 15.53 | 0.29 | 1.90% | 15.18 | 15.65 | 109493 | 16864 | 2.48% |
| 2025-06-24 | 14.90 | 15.24 | 0.32 | 2.14% | 14.90 | 15.30 | 71839 | 10923 | 1.63% |
| 2025-06-23 | 14.51 | 14.92 | 0.32 | 2.19% | 14.40 | 14.97 | 78921 | 11671 | 1.79% |
| 2025-06-20 | 14.90 | 14.60 | -0.27 | -1.82% | 14.56 | 15.00 | 95387 | 14034 | 2.16% |
| 2025-06-19 | 15.49 | 14.87 | -0.65 | -4.19% | 14.86 | 15.63 | 107232 | 16204 | 2.43% |
| 2025-06-18 | 15.31 | 15.52 | 0.15 | 0.98% | 15.20 | 15.70 | 101477 | 15660 | 2.30% |
| 2025-06-17 | 15.69 | 15.37 | -0.32 | -2.04% | 15.31 | 15.92 | 89927 | 13935 | 2.04% |
| 2025-06-16 | 15.31 | 15.69 | 0.28 | 1.82% | 15.31 | 15.76 | 85473 | 13359 | 1.94% |
| 2025-06-13 | 15.64 | 15.41 | -0.29 | -1.85% | 15.37 | 15.83 | 108030 | 16782 | 2.45% |
| 2025-06-12 | 15.91 | 15.70 | -0.30 | -1.88% | 15.64 | 16.00 | 101583 | 16028 | 2.30% |
| 2025-06-11 | 16.00 | 16.00 | -0.04 | -0.25% | 15.90 | 16.32 | 87338 | 14046 | 1.98% |
| 2025-06-10 | 16.55 | 16.04 | -0.49 | -2.96% | 15.85 | 16.68 | 127587 | 20655 | 2.89% |
| 2025-06-09 | 16.00 | 16.53 | 0.06 | 0.36% | 15.83 | 16.54 | 151136 | 24577 | 3.43% |