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 | 15.78 | 15.89 | 0.09 | 0.57% | 15.50 | 16.00 | 39662 | 6287 | 2.26% |
| 2025-09-15 | 15.90 | 15.80 | -0.13 | -0.82% | 15.68 | 16.07 | 40362 | 6383 | 2.29% |
| 2025-09-12 | 16.16 | 15.93 | -0.13 | -0.81% | 15.82 | 16.42 | 49347 | 7943 | 2.81% |
| 2025-09-11 | 16.03 | 16.06 | -0.27 | -1.65% | 15.11 | 16.15 | 86387 | 13624 | 4.91% |
| 2025-09-10 | 16.10 | 16.33 | 0.23 | 1.43% | 16.06 | 16.62 | 54747 | 8947 | 3.11% |
| 2025-09-09 | 16.58 | 16.10 | -0.44 | -2.66% | 16.03 | 16.58 | 54315 | 8832 | 3.09% |
| 2025-09-08 | 16.31 | 16.54 | 0.41 | 2.54% | 16.19 | 16.62 | 55460 | 9108 | 3.15% |
| 2025-09-05 | 15.48 | 16.13 | 0.72 | 4.67% | 15.41 | 16.13 | 50379 | 7990 | 2.86% |
| 2025-09-04 | 15.68 | 15.41 | -0.19 | -1.22% | 15.10 | 16.08 | 65824 | 10325 | 3.74% |
| 2025-09-03 | 16.46 | 15.60 | -0.56 | -3.47% | 15.55 | 16.46 | 55965 | 8893 | 3.18% |
| 2025-09-02 | 16.48 | 16.16 | -0.33 | -2.00% | 15.77 | 16.48 | 70087 | 11277 | 3.98% |
| 2025-09-01 | 16.30 | 16.49 | 0.32 | 1.98% | 16.26 | 16.67 | 55370 | 9117 | 3.15% |
| 2025-08-29 | 16.40 | 16.17 | -0.18 | -1.10% | 15.87 | 16.43 | 63588 | 10240 | 3.62% |
| 2025-08-28 | 16.21 | 16.35 | 0.09 | 0.55% | 15.70 | 16.69 | 85445 | 13883 | 4.86% |
| 2025-08-27 | 16.77 | 16.26 | -0.43 | -2.58% | 16.21 | 17.12 | 91799 | 15381 | 5.22% |
| 2025-08-26 | 16.71 | 16.69 | -0.02 | -0.12% | 16.50 | 16.88 | 72051 | 12029 | 4.10% |
| 2025-08-25 | 17.27 | 16.71 | -0.51 | -2.96% | 16.51 | 17.50 | 137311 | 23163 | 7.81% |
| 2025-08-22 | 17.28 | 17.22 | 0.00 | 0.00% | 17.12 | 17.60 | 46038 | 7964 | 2.62% |
| 2025-08-21 | 17.78 | 17.22 | -0.48 | -2.71% | 17.08 | 17.80 | 59738 | 10348 | 3.40% |
| 2025-08-20 | 17.63 | 17.70 | -0.10 | -0.56% | 17.41 | 18.10 | 81703 | 14441 | 4.65% |
| 2025-08-19 | 17.51 | 17.80 | 0.14 | 0.79% | 17.26 | 18.05 | 71470 | 12631 | 4.06% |
| 2025-08-18 | 17.00 | 17.66 | 0.81 | 4.81% | 16.89 | 17.88 | 85608 | 14975 | 4.87% |
| 2025-08-15 | 16.45 | 16.85 | 0.44 | 2.68% | 16.45 | 16.98 | 62165 | 10404 | 3.53% |
| 2025-08-14 | 17.14 | 16.41 | -0.60 | -3.53% | 16.38 | 17.18 | 72281 | 12098 | 4.11% |
| 2025-08-13 | 16.70 | 17.01 | 0.33 | 1.98% | 16.69 | 17.25 | 70685 | 12040 | 4.02% |
| 2025-08-12 | 16.90 | 16.68 | -0.15 | -0.89% | 16.39 | 16.90 | 52010 | 8620 | 2.96% |
| 2025-08-11 | 16.22 | 16.83 | 0.72 | 4.47% | 16.10 | 16.86 | 65854 | 10912 | 3.74% |
| 2025-08-08 | 15.97 | 16.11 | 0.11 | 0.69% | 15.74 | 16.45 | 56033 | 8999 | 3.19% |
| 2025-08-07 | 16.15 | 16.00 | -0.07 | -0.44% | 15.90 | 16.36 | 60868 | 9796 | 3.46% |
| 2025-08-06 | 15.64 | 16.07 | 0.43 | 2.75% | 15.52 | 16.19 | 73821 | 11767 | 4.20% |
| 2025-08-05 | 15.63 | 15.64 | 0.06 | 0.39% | 15.47 | 15.70 | 37893 | 5900 | 2.15% |
| 2025-08-04 | 15.12 | 15.58 | 0.43 | 2.84% | 15.09 | 15.62 | 54235 | 8347 | 3.08% |
| 2025-08-01 | 14.92 | 15.15 | 0.16 | 1.07% | 14.86 | 15.27 | 43175 | 6528 | 2.45% |
| 2025-07-31 | 14.81 | 14.99 | 0.04 | 0.27% | 14.81 | 15.35 | 59246 | 8941 | 3.37% |
| 2025-07-30 | 15.33 | 14.95 | -0.38 | -2.48% | 14.83 | 15.38 | 45573 | 6842 | 2.59% |
| 2025-07-29 | 15.16 | 15.33 | 0.08 | 0.52% | 15.09 | 15.55 | 46268 | 7083 | 2.63% |
| 2025-07-28 | 14.82 | 15.25 | 0.47 | 3.18% | 14.78 | 15.51 | 74568 | 11333 | 4.24% |
| 2025-07-25 | 14.69 | 14.78 | 0.08 | 0.54% | 14.50 | 14.79 | 34084 | 4990 | 1.94% |
| 2025-07-24 | 14.33 | 14.70 | 0.30 | 2.08% | 14.33 | 14.74 | 40498 | 5926 | 2.30% |
| 2025-07-23 | 14.31 | 14.40 | -0.01 | -0.07% | 14.26 | 14.58 | 36331 | 5229 | 2.07% |
| 2025-07-22 | 14.70 | 14.41 | -0.29 | -1.97% | 14.36 | 14.70 | 46563 | 6754 | 2.65% |
| 2025-07-21 | 14.51 | 14.70 | 0.19 | 1.31% | 14.48 | 14.78 | 41857 | 6145 | 2.38% |
| 2025-07-18 | 14.85 | 14.51 | -0.38 | -2.55% | 14.26 | 14.93 | 83579 | 12121 | 4.75% |
| 2025-07-17 | 14.89 | 14.89 | -0.04 | -0.27% | 14.77 | 14.99 | 35655 | 5315 | 2.03% |
| 2025-07-16 | 15.00 | 14.93 | 0.06 | 0.40% | 14.72 | 15.06 | 34876 | 5186 | 1.98% |
| 2025-07-15 | 15.21 | 14.87 | -0.23 | -1.52% | 14.80 | 15.41 | 60190 | 9039 | 3.42% |
| 2025-07-14 | 14.71 | 15.10 | 0.39 | 2.65% | 14.54 | 15.36 | 80328 | 11953 | 4.57% |
| 2025-07-11 | 14.10 | 14.71 | 0.62 | 4.40% | 14.03 | 14.76 | 73315 | 10604 | 4.17% |
| 2025-07-10 | 14.15 | 14.09 | -0.02 | -0.14% | 13.92 | 14.28 | 37613 | 5294 | 2.14% |
| 2025-07-09 | 14.40 | 14.11 | -0.32 | -2.22% | 14.06 | 14.57 | 46896 | 6684 | 2.67% |
| 2025-07-08 | 14.18 | 14.43 | 0.25 | 1.76% | 14.12 | 14.44 | 43907 | 6282 | 2.50% |
| 2025-07-07 | 14.43 | 14.18 | -0.39 | -2.68% | 14.09 | 14.65 | 68783 | 9801 | 3.91% |
| 2025-07-04 | 15.05 | 14.57 | -0.49 | -3.25% | 14.45 | 15.16 | 60036 | 8829 | 3.41% |
| 2025-07-03 | 15.15 | 15.06 | -0.20 | -1.31% | 14.86 | 15.39 | 48265 | 7278 | 2.74% |
| 2025-07-02 | 15.07 | 15.26 | 0.08 | 0.53% | 14.81 | 15.39 | 61643 | 9355 | 3.50% |
| 2025-07-01 | 14.75 | 15.18 | 0.36 | 2.43% | 14.63 | 15.75 | 101486 | 15533 | 5.77% |
| 2025-06-30 | 14.85 | 14.82 | -0.07 | -0.47% | 14.51 | 14.96 | 71534 | 10556 | 4.07% |
| 2025-06-27 | 13.92 | 14.89 | 0.97 | 6.97% | 13.92 | 14.98 | 103363 | 15027 | 5.88% |
| 2025-06-26 | 13.74 | 13.92 | -0.13 | -0.93% | 13.74 | 14.18 | 37909 | 5322 | 2.16% |
| 2025-06-25 | 14.00 | 14.05 | 0.08 | 0.57% | 13.91 | 14.24 | 58272 | 8195 | 3.31% |
| 2025-06-24 | 13.17 | 13.97 | 0.89 | 6.80% | 13.08 | 13.98 | 71929 | 9826 | 4.09% |
| 2025-06-23 | 12.67 | 13.08 | 0.33 | 2.59% | 12.58 | 13.10 | 24562 | 3177 | 1.40% |
| 2025-06-20 | 12.95 | 12.75 | -0.06 | -0.47% | 12.71 | 13.14 | 27659 | 3562 | 1.57% |
| 2025-06-19 | 13.07 | 12.81 | -0.35 | -2.66% | 12.75 | 13.34 | 30799 | 4005 | 1.75% |
| 2025-06-18 | 13.09 | 13.16 | -0.04 | -0.30% | 12.88 | 13.26 | 28742 | 3747 | 1.63% |
| 2025-06-17 | 13.31 | 13.20 | -0.04 | -0.30% | 13.10 | 13.51 | 27631 | 3653 | 1.57% |
| 2025-06-16 | 13.10 | 13.24 | 0.04 | 0.30% | 13.10 | 13.42 | 24214 | 3211 | 1.38% |
| 2025-06-13 | 13.59 | 13.20 | -0.42 | -3.08% | 13.14 | 13.74 | 36428 | 4866 | 2.07% |
| 2025-06-12 | 13.63 | 13.62 | 0.02 | 0.15% | 13.41 | 13.71 | 28335 | 3843 | 1.61% |
| 2025-06-11 | 13.68 | 13.60 | 0.00 | 0.00% | 13.59 | 13.94 | 29189 | 4007 | 1.66% |
| 2025-06-10 | 13.96 | 13.60 | -0.36 | -2.58% | 13.44 | 14.07 | 41069 | 5624 | 2.34% |
| 2025-06-09 | 13.68 | 13.96 | 0.40 | 2.95% | 13.53 | 14.25 | 57737 | 8051 | 3.28% |