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 | 17.25 | 17.04 | -0.07 | -0.41% | 16.82 | 17.57 | 372606 | 63816 | 1.71% |
| 2025-09-15 | 17.06 | 17.11 | 0.03 | 0.18% | 17.06 | 17.58 | 412982 | 71469 | 1.89% |
| 2025-09-12 | 17.42 | 17.08 | -0.30 | -1.73% | 17.03 | 17.43 | 329616 | 56728 | 1.51% |
| 2025-09-11 | 17.16 | 17.38 | 0.28 | 1.64% | 17.12 | 17.46 | 343652 | 59368 | 1.58% |
| 2025-09-10 | 17.40 | 17.10 | -0.49 | -2.79% | 16.97 | 17.49 | 358103 | 61390 | 1.64% |
| 2025-09-09 | 17.73 | 17.59 | -0.23 | -1.29% | 17.41 | 18.07 | 410165 | 72551 | 1.88% |
| 2025-09-08 | 18.21 | 17.82 | -0.63 | -3.41% | 17.63 | 18.40 | 705117 | 125997 | 3.24% |
| 2025-09-05 | 16.80 | 18.45 | 1.60 | 9.50% | 16.80 | 18.49 | 982926 | 175191 | 4.51% |
| 2025-09-04 | 16.31 | 16.85 | 0.53 | 3.25% | 16.30 | 17.94 | 925777 | 159627 | 4.25% |
| 2025-09-03 | 16.08 | 16.32 | 0.33 | 2.06% | 15.95 | 16.85 | 501382 | 81837 | 2.30% |
| 2025-09-02 | 16.51 | 15.99 | -0.58 | -3.50% | 15.94 | 16.85 | 366030 | 59738 | 1.68% |
| 2025-09-01 | 16.60 | 16.57 | 0.00 | 0.00% | 16.14 | 16.68 | 345358 | 56554 | 1.58% |
| 2025-08-29 | 16.28 | 16.57 | 0.25 | 1.53% | 16.12 | 16.68 | 462729 | 76011 | 2.12% |
| 2025-08-28 | 16.14 | 16.32 | 0.15 | 0.93% | 15.60 | 16.50 | 494458 | 79600 | 2.27% |
| 2025-08-27 | 16.61 | 16.17 | -0.55 | -3.29% | 16.16 | 16.93 | 430335 | 71250 | 1.97% |
| 2025-08-26 | 16.75 | 16.72 | 0.00 | 0.00% | 16.55 | 16.99 | 373512 | 62678 | 1.71% |
| 2025-08-25 | 16.60 | 16.72 | -0.02 | -0.12% | 16.46 | 17.21 | 521909 | 87635 | 2.39% |
| 2025-08-22 | 16.24 | 16.74 | 0.47 | 2.89% | 16.17 | 16.80 | 418236 | 69181 | 1.92% |
| 2025-08-21 | 16.33 | 16.27 | -0.11 | -0.67% | 16.19 | 16.59 | 238294 | 38936 | 1.09% |
| 2025-08-20 | 16.50 | 16.38 | 0.22 | 1.36% | 16.02 | 16.60 | 319451 | 51943 | 1.47% |
| 2025-08-19 | 16.28 | 16.16 | -0.12 | -0.74% | 16.09 | 16.36 | 218059 | 35359 | 1.00% |
| 2025-08-18 | 16.06 | 16.28 | 0.41 | 2.58% | 16.04 | 16.49 | 393920 | 64082 | 1.81% |
| 2025-08-15 | 15.18 | 15.87 | 0.67 | 4.41% | 15.16 | 16.08 | 483580 | 76119 | 2.22% |
| 2025-08-14 | 15.68 | 15.20 | -0.42 | -2.69% | 15.15 | 15.68 | 262537 | 40341 | 1.20% |
| 2025-08-13 | 15.65 | 15.62 | 0.05 | 0.32% | 15.41 | 15.75 | 258162 | 40201 | 1.18% |
| 2025-08-12 | 15.84 | 15.57 | -0.35 | -2.20% | 15.47 | 15.84 | 236237 | 36829 | 1.08% |
| 2025-08-11 | 15.62 | 15.92 | 0.30 | 1.92% | 15.59 | 16.08 | 190035 | 30125 | 0.87% |
| 2025-08-08 | 15.55 | 15.62 | 0.08 | 0.51% | 15.50 | 15.88 | 190450 | 29901 | 0.87% |
| 2025-08-07 | 15.82 | 15.54 | -0.18 | -1.15% | 15.40 | 15.82 | 155931 | 24291 | 0.72% |
| 2025-08-06 | 15.66 | 15.72 | -0.04 | -0.25% | 15.62 | 15.88 | 135306 | 21295 | 0.62% |
| 2025-08-05 | 15.50 | 15.76 | 0.30 | 1.94% | 15.42 | 15.79 | 162907 | 25447 | 0.75% |
| 2025-08-04 | 15.50 | 15.46 | -0.16 | -1.02% | 15.18 | 15.54 | 199433 | 30510 | 0.92% |
| 2025-08-01 | 15.51 | 15.62 | 0.10 | 0.64% | 15.51 | 16.04 | 232907 | 36715 | 1.07% |
| 2025-07-31 | 16.29 | 15.52 | -0.89 | -5.42% | 15.49 | 16.38 | 367652 | 58300 | 1.69% |
| 2025-07-30 | 16.46 | 16.41 | -0.18 | -1.08% | 16.31 | 16.97 | 334267 | 55461 | 1.53% |
| 2025-07-29 | 15.91 | 16.59 | 0.66 | 4.14% | 15.82 | 16.69 | 348164 | 56472 | 1.60% |
| 2025-07-28 | 16.00 | 15.93 | -0.15 | -0.93% | 15.80 | 16.22 | 203807 | 32607 | 0.94% |
| 2025-07-25 | 16.39 | 16.08 | -0.32 | -1.95% | 16.03 | 16.42 | 232381 | 37578 | 1.07% |
| 2025-07-24 | 15.76 | 16.40 | 0.55 | 3.47% | 15.75 | 16.47 | 308889 | 50003 | 1.42% |
| 2025-07-23 | 16.25 | 15.85 | -0.33 | -2.04% | 15.81 | 16.38 | 282494 | 45446 | 1.30% |
| 2025-07-22 | 15.51 | 16.18 | 0.67 | 4.32% | 15.32 | 16.45 | 454369 | 72316 | 2.08% |
| 2025-07-21 | 15.26 | 15.51 | 0.25 | 1.64% | 15.21 | 15.61 | 219769 | 33948 | 1.01% |
| 2025-07-18 | 15.50 | 15.26 | -0.36 | -2.30% | 15.19 | 15.83 | 283566 | 43618 | 1.30% |
| 2025-07-17 | 15.70 | 15.62 | 0.23 | 1.49% | 15.46 | 16.05 | 316001 | 49617 | 1.45% |
| 2025-07-16 | 15.27 | 15.39 | 0.08 | 0.52% | 15.15 | 15.42 | 163708 | 25026 | 0.75% |
| 2025-07-15 | 15.59 | 15.31 | -0.33 | -2.11% | 15.18 | 15.76 | 241804 | 37238 | 1.11% |
| 2025-07-14 | 15.80 | 15.64 | -0.14 | -0.89% | 15.52 | 15.90 | 220856 | 34644 | 1.01% |
| 2025-07-11 | 16.00 | 15.78 | -0.23 | -1.44% | 15.72 | 16.03 | 299373 | 47464 | 1.37% |
| 2025-07-10 | 15.56 | 16.01 | 0.40 | 2.56% | 15.52 | 16.50 | 600012 | 96295 | 2.75% |
| 2025-07-09 | 15.62 | 15.61 | -0.14 | -0.89% | 15.55 | 16.00 | 349931 | 54924 | 1.61% |
| 2025-07-08 | 14.60 | 15.75 | 1.18 | 8.10% | 14.53 | 15.98 | 608225 | 93677 | 2.79% |
| 2025-07-07 | 14.70 | 14.57 | -0.23 | -1.55% | 14.52 | 14.85 | 175705 | 25727 | 0.81% |
| 2025-07-04 | 15.21 | 14.80 | -0.08 | -0.54% | 14.71 | 15.40 | 343083 | 51230 | 1.57% |
| 2025-07-03 | 14.85 | 14.88 | -0.02 | -0.13% | 14.63 | 14.98 | 307875 | 45493 | 1.41% |
| 2025-07-02 | 14.33 | 14.90 | 0.67 | 4.71% | 14.20 | 14.99 | 570202 | 83369 | 2.62% |
| 2025-07-01 | 14.41 | 14.23 | -0.30 | -2.06% | 14.15 | 14.43 | 201822 | 28759 | 0.93% |
| 2025-06-30 | 14.41 | 14.53 | 0.32 | 2.25% | 14.25 | 14.56 | 308190 | 44438 | 1.41% |
| 2025-06-27 | 14.05 | 14.21 | 0.22 | 1.57% | 14.03 | 14.57 | 294024 | 42078 | 1.35% |
| 2025-06-26 | 14.14 | 13.99 | -0.19 | -1.34% | 13.98 | 14.35 | 239666 | 33900 | 1.10% |
| 2025-06-25 | 14.13 | 14.18 | 0.01 | 0.07% | 13.89 | 14.22 | 262621 | 36957 | 1.21% |
| 2025-06-24 | 13.85 | 14.17 | 0.27 | 1.94% | 13.85 | 14.19 | 199169 | 28007 | 0.91% |
| 2025-06-23 | 13.62 | 13.90 | 0.12 | 0.87% | 13.58 | 14.02 | 150336 | 20875 | 0.69% |
| 2025-06-20 | 13.90 | 13.78 | 0.08 | 0.58% | 13.75 | 14.46 | 335720 | 47401 | 1.54% |
| 2025-06-19 | 14.12 | 13.70 | -0.45 | -3.18% | 13.67 | 14.21 | 141740 | 19686 | 0.65% |
| 2025-06-18 | 14.02 | 14.15 | 0.08 | 0.57% | 13.92 | 14.20 | 132652 | 18656 | 0.61% |
| 2025-06-17 | 13.93 | 14.07 | 0.14 | 1.01% | 13.70 | 14.22 | 178082 | 24916 | 0.82% |
| 2025-06-16 | 13.65 | 13.93 | 0.32 | 2.35% | 13.65 | 14.23 | 257375 | 35834 | 1.18% |
| 2025-06-13 | 13.93 | 13.61 | -0.41 | -2.92% | 13.61 | 14.09 | 499894 | 69211 | 2.29% |
| 2025-06-12 | 14.21 | 14.02 | -0.23 | -1.61% | 13.94 | 14.25 | 182626 | 25659 | 0.84% |
| 2025-06-11 | 14.05 | 14.25 | 0.24 | 1.71% | 14.03 | 14.47 | 202817 | 29060 | 0.93% |
| 2025-06-10 | 14.30 | 14.01 | -0.29 | -2.03% | 13.98 | 14.42 | 151580 | 21479 | 0.70% |
| 2025-06-09 | 14.12 | 14.30 | 0.17 | 1.20% | 14.06 | 14.43 | 149080 | 21342 | 0.68% |