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 | 16.18 | 16.90 | 0.80 | 4.97% | 15.83 | 16.97 | 34964 | 5756 | 2.65% |
| 2025-09-15 | 16.28 | 16.10 | 0.09 | 0.56% | 16.02 | 17.08 | 21840 | 3563 | 1.66% |
| 2025-09-12 | 16.40 | 16.01 | -0.30 | -1.84% | 16.00 | 16.41 | 19127 | 3083 | 1.45% |
| 2025-09-11 | 16.49 | 16.31 | -0.17 | -1.03% | 16.06 | 16.83 | 28173 | 4572 | 2.14% |
| 2025-09-10 | 16.82 | 16.48 | -0.21 | -1.26% | 16.31 | 16.90 | 18875 | 3129 | 1.43% |
| 2025-09-09 | 17.16 | 16.69 | -0.48 | -2.80% | 16.50 | 17.16 | 23526 | 3939 | 1.79% |
| 2025-09-08 | 16.08 | 17.17 | 1.19 | 7.45% | 16.06 | 17.49 | 48407 | 8194 | 3.68% |
| 2025-09-05 | 16.42 | 15.98 | -0.17 | -1.05% | 15.56 | 16.42 | 27448 | 4353 | 2.08% |
| 2025-09-04 | 16.21 | 16.15 | 0.02 | 0.12% | 15.93 | 16.46 | 23268 | 3768 | 1.77% |
| 2025-09-03 | 16.33 | 16.13 | -0.20 | -1.22% | 15.91 | 16.51 | 25799 | 4187 | 1.96% |
| 2025-09-02 | 16.47 | 16.33 | 0.06 | 0.37% | 15.85 | 16.48 | 31110 | 5021 | 2.36% |
| 2025-09-01 | 16.96 | 16.27 | -0.80 | -4.69% | 16.12 | 17.26 | 43602 | 7255 | 3.31% |
| 2025-08-29 | 17.27 | 17.07 | -0.17 | -0.99% | 16.80 | 17.27 | 20004 | 3390 | 1.52% |
| 2025-08-28 | 16.92 | 17.24 | 0.32 | 1.89% | 16.44 | 17.32 | 37797 | 6394 | 2.87% |
| 2025-08-27 | 17.88 | 16.92 | -0.93 | -5.21% | 16.81 | 17.92 | 49863 | 8690 | 3.79% |
| 2025-08-26 | 18.38 | 17.85 | -0.65 | -3.51% | 17.68 | 18.48 | 40123 | 7189 | 3.05% |
| 2025-08-25 | 18.54 | 18.50 | -0.04 | -0.22% | 18.29 | 19.22 | 47966 | 8976 | 3.64% |
| 2025-08-22 | 19.05 | 18.54 | -0.67 | -3.49% | 18.14 | 19.33 | 46333 | 8588 | 3.52% |
| 2025-08-21 | 19.99 | 19.21 | -0.60 | -3.03% | 19.03 | 19.99 | 41844 | 8124 | 3.18% |
| 2025-08-20 | 20.53 | 19.81 | -0.98 | -4.71% | 19.31 | 20.53 | 70522 | 13947 | 5.36% |
| 2025-08-19 | 17.89 | 20.79 | 3.15 | 17.86% | 17.46 | 20.79 | 83029 | 15876 | 6.30% |
| 2025-08-18 | 17.84 | 17.64 | -0.20 | -1.12% | 16.80 | 18.08 | 79439 | 13893 | 6.03% |
| 2025-08-15 | 17.60 | 17.84 | 0.54 | 3.12% | 17.30 | 18.08 | 37390 | 6645 | 2.84% |
| 2025-08-14 | 18.43 | 17.30 | -1.02 | -5.57% | 17.23 | 18.53 | 55720 | 9822 | 4.23% |
| 2025-08-13 | 19.35 | 18.32 | -1.28 | -6.53% | 18.06 | 19.89 | 70487 | 13168 | 5.35% |
| 2025-08-12 | 18.10 | 19.60 | 1.50 | 8.29% | 17.91 | 19.95 | 77165 | 14998 | 5.86% |
| 2025-08-11 | 16.30 | 18.10 | 1.74 | 10.64% | 16.25 | 18.32 | 74637 | 13194 | 5.67% |
| 2025-08-08 | 16.59 | 16.36 | -0.27 | -1.62% | 16.19 | 16.68 | 32446 | 5324 | 2.46% |
| 2025-08-07 | 15.90 | 16.63 | 0.73 | 4.59% | 15.70 | 17.19 | 59699 | 9799 | 4.53% |
| 2025-08-06 | 15.80 | 15.90 | 0.25 | 1.60% | 15.58 | 16.16 | 41563 | 6587 | 3.16% |
| 2025-08-05 | 15.23 | 15.65 | 0.42 | 2.76% | 15.01 | 15.85 | 32506 | 5052 | 2.47% |
| 2025-08-04 | 15.08 | 15.23 | 0.15 | 0.99% | 14.98 | 15.36 | 19443 | 2948 | 1.48% |
| 2025-08-01 | 14.93 | 15.08 | 0.41 | 2.79% | 14.73 | 15.23 | 25330 | 3791 | 1.92% |
| 2025-07-31 | 15.31 | 14.67 | -0.65 | -4.24% | 14.60 | 15.39 | 28803 | 4278 | 2.19% |
| 2025-07-30 | 15.48 | 15.32 | -0.11 | -0.71% | 15.02 | 15.80 | 23015 | 3515 | 1.75% |
| 2025-07-29 | 15.90 | 15.43 | -0.51 | -3.20% | 15.15 | 16.02 | 24720 | 3816 | 1.88% |
| 2025-07-28 | 16.00 | 15.94 | -0.01 | -0.06% | 15.85 | 16.15 | 18079 | 2885 | 1.37% |
| 2025-07-25 | 15.88 | 15.95 | 0.15 | 0.95% | 15.61 | 16.00 | 14945 | 2366 | 1.13% |
| 2025-07-24 | 15.74 | 15.80 | 0.13 | 0.83% | 15.51 | 16.00 | 14744 | 2324 | 1.12% |
| 2025-07-23 | 15.97 | 15.67 | -0.16 | -1.01% | 15.54 | 15.97 | 12671 | 1991 | 0.96% |
| 2025-07-22 | 15.57 | 15.83 | 0.14 | 0.89% | 15.47 | 15.92 | 18821 | 2950 | 1.43% |
| 2025-07-21 | 15.32 | 15.69 | 0.63 | 4.18% | 15.10 | 15.86 | 27251 | 4235 | 2.07% |
| 2025-07-18 | 14.87 | 15.06 | 0.24 | 1.62% | 14.75 | 15.16 | 15875 | 2382 | 1.21% |
| 2025-07-17 | 14.80 | 14.82 | 0.07 | 0.47% | 14.71 | 14.95 | 9182 | 1361 | 0.70% |
| 2025-07-16 | 14.78 | 14.75 | -0.03 | -0.20% | 14.61 | 15.01 | 17198 | 2555 | 1.31% |
| 2025-07-15 | 15.30 | 14.78 | -0.49 | -3.21% | 14.69 | 15.30 | 20752 | 3093 | 1.58% |
| 2025-07-14 | 15.18 | 15.27 | 0.06 | 0.39% | 15.00 | 15.50 | 32509 | 4941 | 2.47% |
| 2025-07-11 | 15.30 | 15.21 | -0.04 | -0.26% | 15.20 | 15.86 | 37296 | 5790 | 2.83% |
| 2025-07-10 | 15.88 | 15.25 | -0.78 | -4.87% | 15.20 | 16.37 | 31541 | 4900 | 2.40% |
| 2025-07-09 | 16.41 | 16.03 | -0.46 | -2.79% | 15.82 | 16.41 | 27127 | 4373 | 2.06% |
| 2025-07-08 | 16.44 | 16.49 | 0.04 | 0.24% | 16.01 | 16.54 | 21183 | 3459 | 1.61% |
| 2025-07-07 | 15.36 | 16.45 | 0.95 | 6.13% | 15.30 | 16.76 | 46055 | 7490 | 3.50% |
| 2025-07-04 | 15.71 | 15.50 | -0.21 | -1.34% | 15.30 | 15.72 | 13455 | 2085 | 1.02% |
| 2025-07-03 | 15.36 | 15.71 | 0.45 | 2.95% | 15.02 | 16.11 | 32019 | 5064 | 2.43% |
| 2025-07-02 | 15.44 | 15.26 | -0.04 | -0.26% | 14.96 | 15.44 | 18128 | 2759 | 1.38% |
| 2025-07-01 | 15.03 | 15.30 | 0.33 | 2.20% | 14.90 | 15.53 | 25741 | 3910 | 1.95% |
| 2025-06-30 | 14.85 | 14.97 | 0.27 | 1.84% | 14.77 | 15.22 | 17525 | 2632 | 1.33% |
| 2025-06-27 | 15.02 | 14.70 | -0.06 | -0.41% | 14.60 | 15.08 | 12528 | 1853 | 0.95% |
| 2025-06-26 | 14.81 | 14.76 | 0.02 | 0.14% | 14.60 | 14.99 | 14810 | 2193 | 1.12% |
| 2025-06-25 | 15.42 | 14.74 | -0.63 | -4.10% | 14.54 | 15.58 | 43306 | 6519 | 3.29% |
| 2025-06-24 | 14.65 | 15.37 | 0.74 | 5.06% | 14.45 | 15.58 | 38561 | 5800 | 2.93% |
| 2025-06-23 | 13.65 | 14.63 | 0.97 | 7.10% | 13.31 | 14.65 | 41992 | 5929 | 3.19% |
| 2025-06-20 | 13.48 | 13.66 | 0.25 | 1.86% | 13.26 | 13.86 | 27157 | 3693 | 2.06% |
| 2025-06-19 | 14.00 | 13.41 | -0.52 | -3.73% | 13.41 | 14.00 | 18911 | 2586 | 1.44% |
| 2025-06-18 | 14.09 | 13.93 | -0.12 | -0.85% | 13.65 | 14.19 | 31379 | 4366 | 2.38% |
| 2025-06-17 | 14.75 | 14.05 | -0.74 | -5.00% | 13.94 | 15.05 | 58242 | 8369 | 4.42% |
| 2025-06-16 | 15.07 | 14.79 | -0.26 | -1.73% | 14.23 | 15.10 | 69659 | 10241 | 5.29% |
| 2025-06-13 | 15.64 | 15.05 | -0.54 | -3.46% | 15.00 | 15.73 | 34391 | 5277 | 2.61% |
| 2025-06-12 | 16.08 | 15.59 | -0.49 | -3.05% | 15.38 | 16.25 | 52274 | 8198 | 3.97% |
| 2025-06-11 | 16.80 | 16.08 | -0.49 | -2.96% | 16.00 | 16.89 | 26985 | 4402 | 2.05% |
| 2025-06-10 | 17.24 | 16.57 | -0.61 | -3.55% | 16.22 | 17.24 | 45189 | 7517 | 3.43% |
| 2025-06-09 | 16.80 | 17.18 | 0.33 | 1.96% | 16.40 | 17.77 | 36383 | 6232 | 2.76% |