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 | 16.380 | 16.600 | -0.350 | -2.06% | 16.210 | 16.720 | 121291 | 19937 | 10.51% |
| 2025-09-15 | 18.000 | 16.950 | -0.190 | -1.11% | 16.910 | 18.580 | 155653 | 27370 | 13.49% |
| 2025-09-12 | 16.450 | 17.140 | 0.720 | 4.38% | 16.350 | 17.580 | 176645 | 30073 | 15.31% |
| 2025-09-11 | 16.180 | 16.420 | 0.270 | 1.67% | 15.800 | 16.780 | 86922 | 14204 | 7.53% |
| 2025-09-10 | 16.480 | 16.150 | -0.080 | -0.49% | 16.110 | 16.660 | 65882 | 10795 | 5.71% |
| 2025-09-09 | 17.330 | 16.230 | -0.650 | -3.85% | 16.170 | 17.330 | 93807 | 15568 | 8.13% |
| 2025-09-08 | 16.720 | 16.880 | -0.140 | -0.82% | 16.610 | 17.080 | 100456 | 16938 | 8.70% |
| 2025-09-05 | 16.890 | 17.020 | 0.510 | 3.09% | 16.250 | 17.270 | 129832 | 21838 | 11.25% |
| 2025-09-04 | 16.310 | 16.510 | 0.190 | 1.16% | 15.750 | 16.620 | 113714 | 18475 | 9.85% |
| 2025-09-03 | 16.740 | 16.320 | -0.690 | -4.06% | 16.290 | 17.030 | 105978 | 17627 | 9.18% |
| 2025-09-02 | 17.510 | 17.010 | -0.870 | -4.87% | 16.470 | 17.670 | 203534 | 34423 | 17.64% |
| 2025-09-01 | 18.200 | 17.880 | 0.750 | 4.38% | 17.550 | 18.690 | 200432 | 36173 | 17.37% |
| 2025-08-29 | 18.450 | 17.130 | -0.990 | -5.46% | 17.110 | 18.660 | 204755 | 36229 | 17.74% |
| 2025-08-28 | 18.400 | 18.120 | 0.070 | 0.39% | 17.510 | 18.760 | 223862 | 40409 | 19.40% |
| 2025-08-27 | 17.270 | 18.050 | 1.320 | 7.89% | 16.900 | 18.870 | 312996 | 55917 | 27.12% |
| 2025-08-26 | 17.000 | 16.730 | -0.870 | -4.94% | 16.680 | 17.270 | 222665 | 37705 | 19.29% |
| 2025-08-25 | 18.360 | 17.600 | 0.260 | 1.50% | 17.550 | 20.600 | 338229 | 63904 | 29.31% |
| 2025-08-22 | 16.690 | 17.340 | 0.910 | 5.54% | 16.540 | 17.740 | 281219 | 48603 | 24.37% |
| 2025-08-21 | 16.530 | 16.430 | -0.450 | -2.67% | 16.320 | 17.270 | 161788 | 27145 | 14.02% |
| 2025-08-20 | 17.770 | 16.880 | 0.060 | 0.36% | 16.060 | 18.000 | 209804 | 35497 | 18.18% |
| 2025-08-19 | 16.390 | 16.820 | 1.210 | 7.75% | 16.360 | 18.440 | 310952 | 53471 | 26.94% |
| 2025-08-18 | 15.180 | 15.610 | 0.600 | 4.00% | 15.060 | 15.740 | 142378 | 22062 | 12.34% |
| 2025-08-15 | 14.640 | 15.010 | 0.370 | 2.53% | 14.640 | 15.100 | 74797 | 11159 | 6.48% |
| 2025-08-14 | 15.000 | 14.640 | -0.330 | -2.20% | 14.510 | 15.120 | 75329 | 11167 | 6.53% |
| 2025-08-13 | 15.320 | 14.970 | -0.230 | -1.51% | 14.920 | 15.360 | 81828 | 12328 | 7.09% |
| 2025-08-12 | 15.230 | 15.200 | 0.120 | 0.80% | 14.910 | 15.460 | 77762 | 11827 | 6.74% |
| 2025-08-11 | 15.000 | 15.080 | 0.140 | 0.94% | 14.850 | 15.170 | 53353 | 8020 | 4.62% |
| 2025-08-08 | 15.500 | 14.940 | -0.590 | -3.80% | 14.900 | 15.540 | 99679 | 15098 | 8.64% |
| 2025-08-07 | 15.220 | 15.530 | 0.160 | 1.04% | 15.200 | 15.810 | 143577 | 22298 | 12.44% |
| 2025-08-06 | 15.010 | 15.370 | 0.070 | 0.46% | 15.010 | 15.660 | 144603 | 22231 | 12.53% |
| 2025-08-05 | 14.490 | 15.300 | 0.720 | 4.94% | 14.420 | 15.580 | 160875 | 24433 | 13.94% |
| 2025-08-04 | 14.520 | 14.580 | 0.080 | 0.55% | 14.360 | 14.590 | 30432 | 4408 | 2.64% |
| 2025-08-01 | 14.400 | 14.500 | 0.140 | 0.97% | 14.310 | 14.590 | 35764 | 5171 | 3.10% |
| 2025-07-31 | 14.660 | 14.360 | -0.180 | -1.24% | 14.310 | 14.720 | 43269 | 6276 | 3.75% |
| 2025-07-30 | 15.020 | 14.540 | -0.270 | -1.82% | 14.370 | 15.020 | 53904 | 7880 | 4.67% |
| 2025-07-29 | 14.850 | 14.810 | -0.080 | -0.54% | 14.530 | 15.170 | 61622 | 9154 | 5.34% |
| 2025-07-28 | 15.100 | 14.890 | -0.200 | -1.33% | 14.810 | 15.300 | 58967 | 8817 | 5.11% |
| 2025-07-25 | 14.550 | 15.090 | 0.440 | 3.00% | 14.540 | 15.130 | 98720 | 14712 | 8.55% |
| 2025-07-24 | 14.500 | 14.650 | 0.210 | 1.45% | 14.450 | 14.680 | 40721 | 5941 | 3.53% |
| 2025-07-23 | 14.820 | 14.440 | -0.370 | -2.50% | 14.350 | 14.830 | 75218 | 10936 | 6.52% |
| 2025-07-22 | 14.940 | 14.810 | -0.140 | -0.94% | 14.760 | 15.050 | 60550 | 8981 | 5.25% |
| 2025-07-21 | 14.800 | 14.950 | 0.070 | 0.47% | 14.780 | 14.990 | 43553 | 6488 | 3.77% |
| 2025-07-18 | 15.100 | 14.880 | -0.100 | -0.67% | 14.840 | 15.250 | 55757 | 8366 | 4.83% |
| 2025-07-17 | 14.950 | 14.980 | -0.020 | -0.13% | 14.830 | 15.090 | 55694 | 8326 | 4.83% |
| 2025-07-16 | 14.930 | 15.000 | 0.140 | 0.94% | 14.820 | 15.150 | 50255 | 7538 | 4.35% |
| 2025-07-15 | 15.000 | 14.860 | -0.150 | -1.00% | 14.720 | 15.080 | 48927 | 7279 | 4.24% |
| 2025-07-14 | 15.150 | 15.010 | -0.070 | -0.46% | 14.910 | 15.160 | 50309 | 7538 | 4.36% |
| 2025-07-11 | 15.050 | 15.080 | 0.100 | 0.67% | 14.900 | 15.170 | 61047 | 9199 | 5.29% |
| 2025-07-10 | 15.040 | 14.980 | 0.050 | 0.33% | 14.700 | 15.100 | 54010 | 8038 | 4.68% |
| 2025-07-09 | 15.150 | 14.930 | -0.330 | -2.16% | 14.840 | 15.390 | 74827 | 11277 | 6.48% |
| 2025-07-08 | 15.150 | 15.260 | 0.360 | 2.42% | 15.110 | 15.370 | 73548 | 11202 | 6.37% |
| 2025-07-07 | 15.190 | 14.900 | -0.290 | -1.91% | 14.830 | 15.300 | 67396 | 10096 | 5.84% |
| 2025-07-04 | 15.650 | 15.190 | -0.520 | -3.31% | 15.150 | 15.710 | 102979 | 15762 | 8.92% |
| 2025-07-03 | 15.450 | 15.710 | 0.270 | 1.75% | 15.450 | 16.150 | 111835 | 17745 | 9.69% |
| 2025-07-02 | 16.000 | 15.440 | -0.580 | -3.62% | 15.340 | 16.160 | 128713 | 20092 | 11.15% |
| 2025-07-01 | 16.340 | 16.020 | -0.650 | -3.90% | 15.900 | 16.650 | 196404 | 31763 | 17.02% |
| 2025-06-30 | 15.900 | 16.670 | 1.080 | 6.93% | 15.650 | 16.880 | 253185 | 41266 | 21.94% |
| 2025-06-27 | 15.330 | 15.590 | 0.360 | 2.36% | 15.310 | 15.970 | 132312 | 20646 | 11.46% |
| 2025-06-26 | 15.500 | 15.230 | -0.270 | -1.74% | 15.200 | 15.780 | 124085 | 19249 | 10.75% |
| 2025-06-25 | 15.550 | 15.500 | 0.350 | 2.31% | 15.140 | 15.660 | 138124 | 21323 | 11.97% |
| 2025-06-24 | 14.710 | 15.150 | 0.490 | 3.34% | 14.670 | 15.200 | 97641 | 14721 | 8.46% |
| 2025-06-23 | 14.100 | 14.660 | 0.330 | 2.30% | 14.050 | 14.780 | 68913 | 10043 | 5.97% |
| 2025-06-20 | 14.770 | 14.330 | -0.590 | -3.95% | 14.330 | 15.240 | 90913 | 13383 | 7.88% |
| 2025-06-19 | 15.500 | 14.920 | -0.720 | -4.60% | 14.770 | 15.850 | 133839 | 20484 | 11.60% |
| 2025-06-18 | 15.000 | 15.640 | 0.450 | 2.96% | 14.880 | 15.690 | 148606 | 22920 | 12.88% |
| 2025-06-17 | 14.850 | 15.190 | 0.350 | 2.36% | 14.790 | 15.480 | 111781 | 16934 | 9.69% |
| 2025-06-16 | 14.740 | 14.840 | 0.090 | 0.61% | 14.590 | 14.960 | 45739 | 6759 | 3.96% |
| 2025-06-13 | 15.110 | 14.750 | -0.510 | -3.34% | 14.660 | 15.210 | 88560 | 13171 | 7.67% |
| 2025-06-12 | 15.030 | 15.260 | 0.100 | 0.66% | 14.970 | 15.530 | 93955 | 14419 | 8.14% |
| 2025-06-11 | 15.000 | 15.160 | 0.210 | 1.40% | 14.770 | 15.490 | 80406 | 12186 | 6.97% |
| 2025-06-10 | 15.500 | 14.950 | -0.540 | -3.49% | 14.620 | 15.560 | 97615 | 14687 | 8.46% |
| 2025-06-09 | 15.430 | 15.490 | 0.080 | 0.52% | 15.090 | 15.550 | 75260 | 11566 | 6.52% |