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 | 16.40 | 16.24 | -0.09 | -0.55% | 16.11 | 16.59 | 23507 | 3828 | 1.96% |
| 2025-09-15 | 16.55 | 16.33 | -0.22 | -1.33% | 16.26 | 16.85 | 28432 | 4699 | 2.37% |
| 2025-09-12 | 16.80 | 16.55 | -0.24 | -1.43% | 16.48 | 16.88 | 27975 | 4650 | 2.33% |
| 2025-09-11 | 16.50 | 16.79 | 0.30 | 1.82% | 16.05 | 16.89 | 34520 | 5717 | 2.88% |
| 2025-09-10 | 16.81 | 16.49 | -0.32 | -1.90% | 16.30 | 17.04 | 33691 | 5597 | 2.81% |
| 2025-09-09 | 17.35 | 16.81 | -0.54 | -3.11% | 16.70 | 17.62 | 46418 | 7914 | 3.87% |
| 2025-09-08 | 18.00 | 17.35 | -0.83 | -4.57% | 16.90 | 18.19 | 68267 | 11904 | 5.70% |
| 2025-09-05 | 17.45 | 18.18 | 0.78 | 4.48% | 17.20 | 18.72 | 81432 | 14653 | 6.80% |
| 2025-09-04 | 16.51 | 17.40 | 0.50 | 2.96% | 16.51 | 18.11 | 88511 | 15422 | 7.39% |
| 2025-09-03 | 16.29 | 16.90 | 0.52 | 3.17% | 16.02 | 17.08 | 57602 | 9520 | 4.81% |
| 2025-09-02 | 15.73 | 16.38 | 0.57 | 3.61% | 15.67 | 16.80 | 57872 | 9430 | 4.83% |
| 2025-09-01 | 15.65 | 15.81 | 0.16 | 1.02% | 15.40 | 15.84 | 26536 | 4143 | 2.21% |
| 2025-08-29 | 15.65 | 15.65 | -0.08 | -0.51% | 15.45 | 15.97 | 32603 | 5114 | 2.72% |
| 2025-08-28 | 15.21 | 15.73 | 0.52 | 3.42% | 15.00 | 15.89 | 34378 | 5331 | 2.87% |
| 2025-08-27 | 15.38 | 15.21 | -0.19 | -1.23% | 15.20 | 15.89 | 38715 | 6038 | 3.23% |
| 2025-08-26 | 15.29 | 15.40 | 0.09 | 0.59% | 15.16 | 15.57 | 20092 | 3099 | 1.68% |
| 2025-08-25 | 15.77 | 15.31 | -0.29 | -1.86% | 15.18 | 15.82 | 35082 | 5411 | 2.93% |
| 2025-08-22 | 15.49 | 15.60 | 0.20 | 1.30% | 15.40 | 16.18 | 35989 | 5649 | 3.00% |
| 2025-08-21 | 15.28 | 15.40 | 0.01 | 0.06% | 15.21 | 15.52 | 22286 | 3426 | 1.86% |
| 2025-08-20 | 15.30 | 15.39 | 0.16 | 1.05% | 15.00 | 15.56 | 24158 | 3693 | 2.02% |
| 2025-08-19 | 15.00 | 15.23 | 0.06 | 0.40% | 15.00 | 15.30 | 17686 | 2687 | 1.48% |
| 2025-08-18 | 15.15 | 15.17 | 0.17 | 1.13% | 15.09 | 15.33 | 21307 | 3243 | 1.78% |
| 2025-08-15 | 14.55 | 15.00 | 0.34 | 2.32% | 14.55 | 15.04 | 19103 | 2846 | 1.59% |
| 2025-08-14 | 15.00 | 14.66 | -0.40 | -2.66% | 14.55 | 15.15 | 18817 | 2788 | 1.57% |
| 2025-08-13 | 15.15 | 15.06 | -0.01 | -0.07% | 14.96 | 15.19 | 12138 | 1829 | 1.01% |
| 2025-08-12 | 15.30 | 15.07 | -0.15 | -0.99% | 14.94 | 15.30 | 16030 | 2413 | 1.34% |
| 2025-08-11 | 15.01 | 15.22 | 0.28 | 1.87% | 14.96 | 15.28 | 17510 | 2652 | 1.46% |
| 2025-08-08 | 15.05 | 14.94 | -0.13 | -0.86% | 14.82 | 15.12 | 17202 | 2571 | 1.44% |
| 2025-08-07 | 15.25 | 15.07 | -0.08 | -0.53% | 14.94 | 15.25 | 12577 | 1891 | 1.05% |
| 2025-08-06 | 15.20 | 15.15 | 0.06 | 0.40% | 14.90 | 15.22 | 16123 | 2429 | 1.35% |
| 2025-08-05 | 14.92 | 15.09 | 0.12 | 0.80% | 14.82 | 15.20 | 16816 | 2539 | 1.40% |
| 2025-08-04 | 14.85 | 14.97 | 0.17 | 1.15% | 14.55 | 14.99 | 16119 | 2378 | 1.35% |
| 2025-08-01 | 14.68 | 14.80 | 0.19 | 1.30% | 14.53 | 14.97 | 17766 | 2636 | 1.48% |
| 2025-07-31 | 14.76 | 14.61 | -0.23 | -1.55% | 14.53 | 15.11 | 18496 | 2726 | 1.54% |
| 2025-07-30 | 14.98 | 14.84 | -0.27 | -1.79% | 14.77 | 15.22 | 18560 | 2779 | 1.55% |
| 2025-07-29 | 15.00 | 15.11 | 0.07 | 0.47% | 14.93 | 15.28 | 14019 | 2113 | 1.17% |
| 2025-07-28 | 14.99 | 15.04 | 0.13 | 0.87% | 14.65 | 15.18 | 19715 | 2953 | 1.65% |
| 2025-07-25 | 14.92 | 14.91 | 0.05 | 0.34% | 14.75 | 14.97 | 13064 | 1943 | 1.09% |
| 2025-07-24 | 14.54 | 14.86 | 0.27 | 1.85% | 14.51 | 14.88 | 18207 | 2687 | 1.52% |
| 2025-07-23 | 14.70 | 14.59 | -0.08 | -0.55% | 14.51 | 14.93 | 23260 | 3422 | 1.94% |
| 2025-07-22 | 14.63 | 14.67 | 0.08 | 0.55% | 14.43 | 14.75 | 15346 | 2239 | 1.28% |
| 2025-07-21 | 14.62 | 14.59 | 0.13 | 0.90% | 14.46 | 14.72 | 15353 | 2244 | 1.28% |
| 2025-07-18 | 14.51 | 14.46 | -0.09 | -0.62% | 14.36 | 14.99 | 18676 | 2724 | 1.56% |
| 2025-07-17 | 14.44 | 14.55 | 0.17 | 1.18% | 14.44 | 15.03 | 21113 | 3093 | 1.76% |
| 2025-07-16 | 14.22 | 14.38 | 0.14 | 0.98% | 14.15 | 14.39 | 12433 | 1778 | 1.04% |
| 2025-07-15 | 14.65 | 14.24 | -0.41 | -2.80% | 14.09 | 14.72 | 22851 | 3267 | 1.91% |
| 2025-07-14 | 14.75 | 14.65 | -0.05 | -0.34% | 14.56 | 14.81 | 13866 | 2030 | 1.16% |
| 2025-07-11 | 14.90 | 14.70 | -0.24 | -1.61% | 14.60 | 14.99 | 21795 | 3214 | 1.82% |
| 2025-07-10 | 14.77 | 14.94 | 0.08 | 0.54% | 14.77 | 15.38 | 27982 | 4198 | 2.34% |
| 2025-07-09 | 15.05 | 14.86 | -0.16 | -1.07% | 14.80 | 15.17 | 23304 | 3469 | 1.94% |
| 2025-07-08 | 13.99 | 15.02 | 0.97 | 6.90% | 13.98 | 15.30 | 52340 | 7723 | 4.37% |
| 2025-07-07 | 13.93 | 14.05 | -0.01 | -0.07% | 13.89 | 14.15 | 14206 | 1988 | 1.19% |
| 2025-07-04 | 14.41 | 14.06 | -0.36 | -2.50% | 13.97 | 14.69 | 23664 | 3357 | 1.97% |
| 2025-07-03 | 14.47 | 14.42 | -0.08 | -0.55% | 14.15 | 14.48 | 16065 | 2301 | 1.34% |
| 2025-07-02 | 14.29 | 14.50 | 0.20 | 1.40% | 13.86 | 14.52 | 32425 | 4596 | 2.71% |
| 2025-07-01 | 14.44 | 14.30 | -0.24 | -1.65% | 14.00 | 14.64 | 22691 | 3219 | 1.89% |
| 2025-06-30 | 14.32 | 14.54 | 0.36 | 2.54% | 14.24 | 14.59 | 23490 | 3389 | 1.96% |
| 2025-06-27 | 14.12 | 14.18 | 0.03 | 0.21% | 14.12 | 14.47 | 10402 | 1484 | 0.88% |
| 2025-06-26 | 14.40 | 14.15 | -0.26 | -1.80% | 14.14 | 14.59 | 13938 | 1996 | 1.18% |
| 2025-06-25 | 14.48 | 14.41 | -0.01 | -0.07% | 14.25 | 14.49 | 12613 | 1815 | 1.07% |
| 2025-06-24 | 14.05 | 14.42 | 0.44 | 3.15% | 14.00 | 14.43 | 16079 | 2299 | 1.36% |
| 2025-06-23 | 13.78 | 13.98 | 0.13 | 0.94% | 13.63 | 14.02 | 7959 | 1106 | 0.68% |
| 2025-06-20 | 14.00 | 13.85 | -0.15 | -1.07% | 13.81 | 14.39 | 15117 | 2138 | 1.28% |
| 2025-06-19 | 14.24 | 14.00 | -0.24 | -1.69% | 13.82 | 14.43 | 11856 | 1668 | 1.01% |
| 2025-06-18 | 14.10 | 14.24 | 0.22 | 1.57% | 13.96 | 14.39 | 11128 | 1573 | 0.94% |
| 2025-06-17 | 14.10 | 14.02 | 0.13 | 0.94% | 13.89 | 14.10 | 6923 | 969 | 0.59% |
| 2025-06-16 | 13.67 | 13.89 | 0.22 | 1.61% | 13.55 | 14.15 | 7989 | 1109 | 0.68% |
| 2025-06-13 | 13.91 | 13.67 | -0.30 | -2.15% | 13.61 | 14.05 | 8760 | 1204 | 0.74% |
| 2025-06-12 | 14.08 | 13.97 | -0.18 | -1.27% | 13.93 | 14.15 | 6606 | 926 | 0.56% |
| 2025-06-11 | 14.18 | 14.15 | 0.00 | 0.00% | 14.08 | 14.42 | 13110 | 1868 | 1.11% |
| 2025-06-10 | 14.43 | 14.15 | -0.21 | -1.46% | 14.02 | 14.43 | 9739 | 1384 | 0.83% |
| 2025-06-09 | 14.16 | 14.36 | 0.20 | 1.41% | 14.16 | 14.42 | 7993 | 1144 | 0.68% |