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 | 16.78 | 17.60 | 0.82 | 4.89% | 16.74 | 17.66 | 93821 | 16287 | 4.97% |
| 2025-09-15 | 17.05 | 16.78 | -0.41 | -2.39% | 16.70 | 17.15 | 59093 | 9978 | 3.13% |
| 2025-09-12 | 17.17 | 17.19 | -0.01 | -0.06% | 17.06 | 17.48 | 62081 | 10728 | 3.29% |
| 2025-09-11 | 16.56 | 17.20 | 0.50 | 2.99% | 16.36 | 17.27 | 68168 | 11538 | 3.61% |
| 2025-09-10 | 16.80 | 16.70 | -0.19 | -1.12% | 16.60 | 17.10 | 42970 | 7213 | 2.28% |
| 2025-09-09 | 17.34 | 16.89 | -0.53 | -3.04% | 16.81 | 17.51 | 61404 | 10518 | 3.25% |
| 2025-09-08 | 16.77 | 17.42 | 0.48 | 2.83% | 16.77 | 17.60 | 84056 | 14554 | 4.46% |
| 2025-09-05 | 16.35 | 16.94 | 0.59 | 3.61% | 16.13 | 16.99 | 71662 | 11901 | 3.80% |
| 2025-09-04 | 17.01 | 16.35 | -0.73 | -4.27% | 16.02 | 17.30 | 94139 | 15690 | 4.99% |
| 2025-09-03 | 17.51 | 17.08 | -0.42 | -2.40% | 17.04 | 17.84 | 87970 | 15293 | 4.66% |
| 2025-09-02 | 18.50 | 17.50 | -1.06 | -5.71% | 17.30 | 18.53 | 130658 | 23111 | 6.92% |
| 2025-09-01 | 17.71 | 18.56 | 0.83 | 4.68% | 17.71 | 18.77 | 161345 | 29476 | 8.55% |
| 2025-08-29 | 18.13 | 17.73 | -0.38 | -2.10% | 17.37 | 18.20 | 114840 | 20293 | 6.09% |
| 2025-08-28 | 18.02 | 18.11 | -0.09 | -0.49% | 17.36 | 18.39 | 179712 | 32177 | 9.52% |
| 2025-08-27 | 17.90 | 18.20 | 0.63 | 3.59% | 17.90 | 19.06 | 215515 | 39703 | 11.42% |
| 2025-08-26 | 17.52 | 17.57 | -0.26 | -1.46% | 17.45 | 17.90 | 118862 | 20978 | 6.30% |
| 2025-08-25 | 17.45 | 17.83 | 0.88 | 5.19% | 17.44 | 18.60 | 238582 | 43153 | 12.65% |
| 2025-08-22 | 16.51 | 16.95 | 0.44 | 2.67% | 16.41 | 16.95 | 100033 | 16847 | 5.30% |
| 2025-08-21 | 16.77 | 16.51 | -0.08 | -0.48% | 16.39 | 17.05 | 72999 | 12197 | 3.87% |
| 2025-08-20 | 16.56 | 16.59 | 0.01 | 0.06% | 16.20 | 16.61 | 63871 | 10472 | 3.39% |
| 2025-08-19 | 16.55 | 16.58 | 0.03 | 0.18% | 16.36 | 16.78 | 78624 | 13071 | 4.17% |
| 2025-08-18 | 16.15 | 16.55 | 0.40 | 2.48% | 16.15 | 16.65 | 93708 | 15410 | 4.97% |
| 2025-08-15 | 15.71 | 16.15 | 0.45 | 2.87% | 15.66 | 16.18 | 69342 | 11127 | 3.68% |
| 2025-08-14 | 16.05 | 15.70 | -0.37 | -2.30% | 15.68 | 16.11 | 74621 | 11836 | 3.95% |
| 2025-08-13 | 16.17 | 16.07 | -0.07 | -0.43% | 16.02 | 16.24 | 65127 | 10494 | 3.45% |
| 2025-08-12 | 16.45 | 16.14 | -0.29 | -1.77% | 16.05 | 16.45 | 55955 | 9062 | 2.97% |
| 2025-08-11 | 16.08 | 16.43 | 0.36 | 2.24% | 16.08 | 16.59 | 67790 | 11081 | 3.59% |
| 2025-08-08 | 16.58 | 16.07 | -0.53 | -3.19% | 15.92 | 16.58 | 85382 | 13764 | 4.53% |
| 2025-08-07 | 16.78 | 16.60 | -0.17 | -1.01% | 16.55 | 17.03 | 81732 | 13648 | 4.33% |
| 2025-08-06 | 16.33 | 16.77 | 0.44 | 2.69% | 16.20 | 16.86 | 90227 | 14957 | 4.78% |
| 2025-08-05 | 16.41 | 16.33 | -0.21 | -1.27% | 16.23 | 16.53 | 57022 | 9305 | 3.02% |
| 2025-08-04 | 15.95 | 16.54 | 0.46 | 2.86% | 15.88 | 16.55 | 83335 | 13545 | 4.42% |
| 2025-08-01 | 16.16 | 16.08 | 0.15 | 0.94% | 15.72 | 16.23 | 79578 | 12710 | 4.22% |
| 2025-07-31 | 15.83 | 15.93 | 0.10 | 0.63% | 15.83 | 16.37 | 94296 | 15172 | 5.00% |
| 2025-07-30 | 16.05 | 15.83 | -0.31 | -1.92% | 15.73 | 16.33 | 87856 | 14066 | 4.66% |
| 2025-07-29 | 16.10 | 16.14 | -0.01 | -0.06% | 16.00 | 16.39 | 76295 | 12310 | 4.04% |
| 2025-07-28 | 16.58 | 16.15 | -0.24 | -1.46% | 15.98 | 16.70 | 85581 | 13815 | 4.54% |
| 2025-07-25 | 15.86 | 16.39 | 0.79 | 5.06% | 15.63 | 16.60 | 138392 | 22494 | 7.33% |
| 2025-07-24 | 15.05 | 15.60 | 0.55 | 3.65% | 15.05 | 15.77 | 91433 | 14167 | 4.85% |
| 2025-07-23 | 15.13 | 15.05 | -0.12 | -0.79% | 15.01 | 15.31 | 57575 | 8707 | 3.05% |
| 2025-07-22 | 15.51 | 15.17 | -0.34 | -2.19% | 15.13 | 15.57 | 69906 | 10702 | 3.71% |
| 2025-07-21 | 15.44 | 15.51 | 0.08 | 0.52% | 15.37 | 15.64 | 63380 | 9841 | 3.36% |
| 2025-07-18 | 15.47 | 15.43 | 0.11 | 0.72% | 15.33 | 15.75 | 81236 | 12594 | 4.31% |
| 2025-07-17 | 15.15 | 15.32 | 0.19 | 1.26% | 15.00 | 15.47 | 73980 | 11287 | 3.92% |
| 2025-07-16 | 14.95 | 15.13 | 0.18 | 1.20% | 14.93 | 15.34 | 67415 | 10220 | 3.57% |
| 2025-07-15 | 15.00 | 14.95 | -0.12 | -0.80% | 14.61 | 15.03 | 62752 | 9312 | 3.33% |
| 2025-07-14 | 14.91 | 15.07 | 0.20 | 1.34% | 14.69 | 15.10 | 61660 | 9185 | 3.27% |
| 2025-07-11 | 14.54 | 14.87 | 0.33 | 2.27% | 14.43 | 14.97 | 75685 | 11185 | 4.01% |
| 2025-07-10 | 14.52 | 14.54 | 0.06 | 0.41% | 14.37 | 15.05 | 76857 | 11306 | 4.07% |
| 2025-07-09 | 14.66 | 14.48 | -0.15 | -1.03% | 14.48 | 14.70 | 37725 | 5498 | 2.00% |
| 2025-07-08 | 14.35 | 14.63 | 0.30 | 2.09% | 14.24 | 14.67 | 49587 | 7191 | 2.63% |
| 2025-07-07 | 14.38 | 14.33 | -0.10 | -0.69% | 14.29 | 14.48 | 36687 | 5266 | 1.94% |
| 2025-07-04 | 14.66 | 14.43 | -0.20 | -1.37% | 14.26 | 14.66 | 53363 | 7711 | 2.83% |
| 2025-07-03 | 14.51 | 14.63 | 0.05 | 0.34% | 14.51 | 14.77 | 31871 | 4665 | 1.69% |
| 2025-07-02 | 14.83 | 14.58 | -0.25 | -1.69% | 14.48 | 14.83 | 46034 | 6719 | 2.44% |
| 2025-07-01 | 15.11 | 14.83 | -0.27 | -1.79% | 14.70 | 15.17 | 70290 | 10458 | 3.73% |
| 2025-06-30 | 15.02 | 15.10 | 0.03 | 0.20% | 15.02 | 15.22 | 49496 | 7487 | 2.62% |
| 2025-06-27 | 15.08 | 15.07 | -0.01 | -0.07% | 15.01 | 15.39 | 61049 | 9244 | 3.24% |
| 2025-06-26 | 15.20 | 15.08 | -0.17 | -1.11% | 15.00 | 15.34 | 78720 | 11925 | 4.17% |
| 2025-06-25 | 14.96 | 15.25 | 0.27 | 1.80% | 14.83 | 15.49 | 129820 | 19722 | 6.88% |
| 2025-06-24 | 14.24 | 14.98 | 0.83 | 5.87% | 14.15 | 15.18 | 136701 | 20101 | 7.25% |
| 2025-06-23 | 13.60 | 14.15 | 0.50 | 3.66% | 13.60 | 14.21 | 41342 | 5795 | 2.19% |
| 2025-06-20 | 13.97 | 13.65 | -0.32 | -2.29% | 13.63 | 14.16 | 29129 | 4029 | 1.54% |
| 2025-06-19 | 14.06 | 13.97 | -0.16 | -1.13% | 13.92 | 14.37 | 35811 | 5068 | 1.90% |
| 2025-06-18 | 14.09 | 14.13 | -0.05 | -0.35% | 14.00 | 14.21 | 30649 | 4322 | 1.62% |
| 2025-06-17 | 14.28 | 14.18 | -0.16 | -1.12% | 14.09 | 14.44 | 38468 | 5474 | 2.04% |
| 2025-06-16 | 13.99 | 14.34 | 0.35 | 2.50% | 13.90 | 14.44 | 48024 | 6864 | 2.55% |
| 2025-06-13 | 14.45 | 13.99 | -0.56 | -3.85% | 13.97 | 14.57 | 61165 | 8660 | 3.24% |
| 2025-06-12 | 14.36 | 14.55 | 0.16 | 1.11% | 14.23 | 14.64 | 42921 | 6234 | 2.27% |
| 2025-06-11 | 14.35 | 14.39 | 0.09 | 0.63% | 14.22 | 14.56 | 33728 | 4868 | 1.79% |
| 2025-06-10 | 14.97 | 14.30 | -0.45 | -3.05% | 14.13 | 15.06 | 72369 | 10474 | 3.84% |
| 2025-06-09 | 14.45 | 14.75 | 0.23 | 1.58% | 14.45 | 14.87 | 51496 | 7572 | 2.73% |