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 | 16.460 | 16.130 | -0.220 | -1.35% | 16.040 | 16.460 | 16276 | 2629 | 3.07% |
| 2025-09-15 | 16.690 | 16.350 | -0.530 | -3.14% | 16.300 | 16.830 | 21907 | 3612 | 4.13% |
| 2025-09-12 | 16.510 | 16.880 | 0.580 | 3.56% | 16.180 | 16.930 | 39897 | 6613 | 7.52% |
| 2025-09-11 | 16.090 | 16.300 | 0.230 | 1.43% | 15.930 | 16.360 | 25834 | 4166 | 4.87% |
| 2025-09-10 | 16.510 | 16.070 | -0.310 | -1.89% | 15.980 | 16.600 | 24781 | 4019 | 4.67% |
| 2025-09-09 | 17.250 | 16.380 | -1.320 | -7.46% | 16.380 | 17.310 | 40015 | 6700 | 7.55% |
| 2025-09-08 | 17.000 | 17.700 | 0.120 | 0.68% | 16.820 | 17.700 | 66504 | 11417 | 12.54% |
| 2025-09-05 | 17.000 | 17.580 | 1.320 | 8.12% | 17.000 | 19.970 | 104589 | 19131 | 19.72% |
| 2025-09-04 | 15.570 | 16.260 | 0.800 | 5.17% | 15.460 | 16.670 | 36934 | 5986 | 6.96% |
| 2025-09-03 | 15.880 | 15.460 | -0.420 | -2.64% | 15.360 | 16.090 | 14118 | 2229 | 2.66% |
| 2025-09-02 | 15.690 | 15.880 | 0.270 | 1.73% | 15.600 | 15.980 | 14629 | 2311 | 2.76% |
| 2025-09-01 | 15.250 | 15.610 | 0.400 | 2.63% | 15.110 | 15.620 | 12641 | 1944 | 2.38% |
| 2025-08-29 | 15.350 | 15.210 | -0.050 | -0.33% | 15.080 | 15.550 | 13288 | 2033 | 2.51% |
| 2025-08-28 | 15.180 | 15.260 | 0.110 | 0.73% | 14.500 | 15.380 | 16338 | 2435 | 3.08% |
| 2025-08-27 | 15.830 | 15.150 | -0.610 | -3.87% | 15.020 | 15.850 | 15074 | 2326 | 2.84% |
| 2025-08-26 | 15.900 | 15.760 | -0.060 | -0.38% | 15.620 | 15.920 | 12871 | 2029 | 2.43% |
| 2025-08-25 | 16.160 | 15.820 | -0.180 | -1.13% | 15.620 | 16.160 | 13609 | 2158 | 2.57% |
| 2025-08-22 | 16.140 | 16.000 | -0.050 | -0.31% | 15.800 | 16.200 | 12233 | 1954 | 2.31% |
| 2025-08-21 | 16.140 | 16.050 | 0.020 | 0.12% | 15.900 | 16.370 | 13538 | 2186 | 2.55% |
| 2025-08-20 | 16.040 | 16.030 | 0.200 | 1.26% | 15.630 | 16.080 | 14459 | 2297 | 2.73% |
| 2025-08-19 | 15.880 | 15.830 | 0.170 | 1.09% | 15.740 | 16.240 | 26056 | 4180 | 4.91% |
| 2025-08-18 | 15.100 | 15.660 | 0.630 | 4.19% | 15.010 | 15.700 | 18219 | 2815 | 3.44% |
| 2025-08-15 | 14.740 | 15.030 | 0.420 | 2.87% | 14.570 | 15.090 | 14245 | 2114 | 2.69% |
| 2025-08-14 | 15.220 | 14.610 | -0.600 | -3.94% | 14.500 | 15.230 | 18454 | 2726 | 3.48% |
| 2025-08-13 | 15.540 | 15.210 | -0.240 | -1.55% | 15.150 | 15.600 | 8257 | 1267 | 1.56% |
| 2025-08-12 | 15.650 | 15.450 | -0.180 | -1.15% | 15.390 | 15.730 | 7841 | 1217 | 1.48% |
| 2025-08-11 | 15.850 | 15.630 | -0.020 | -0.13% | 15.500 | 15.850 | 8219 | 1281 | 1.55% |
| 2025-08-08 | 15.960 | 15.650 | -0.360 | -2.25% | 15.520 | 15.980 | 13422 | 2108 | 2.53% |
| 2025-08-07 | 15.950 | 16.010 | 0.090 | 0.57% | 15.870 | 16.150 | 10027 | 1605 | 1.89% |
| 2025-08-06 | 15.940 | 15.920 | 0.070 | 0.44% | 15.700 | 16.000 | 9112 | 1443 | 1.72% |
| 2025-08-05 | 16.150 | 15.850 | -0.020 | -0.13% | 15.660 | 16.150 | 9713 | 1533 | 1.83% |
| 2025-08-04 | 16.170 | 15.870 | -0.160 | -1.00% | 15.690 | 16.170 | 9136 | 1445 | 1.72% |
| 2025-08-01 | 15.840 | 16.030 | 0.220 | 1.39% | 15.710 | 16.240 | 13548 | 2169 | 2.55% |
| 2025-07-31 | 15.980 | 15.810 | -0.210 | -1.31% | 15.700 | 16.300 | 12885 | 2066 | 2.43% |
| 2025-07-30 | 16.120 | 16.020 | 0.010 | 0.06% | 15.910 | 16.350 | 11433 | 1835 | 2.16% |
| 2025-07-29 | 16.450 | 16.010 | -0.280 | -1.72% | 15.880 | 16.450 | 11418 | 1830 | 2.15% |
| 2025-07-28 | 16.500 | 16.290 | 0.080 | 0.49% | 16.150 | 16.520 | 16159 | 2642 | 3.05% |
| 2025-07-25 | 16.300 | 16.210 | -0.020 | -0.12% | 16.020 | 16.510 | 16571 | 2696 | 3.12% |
| 2025-07-24 | 16.000 | 16.230 | 0.290 | 1.82% | 15.870 | 16.250 | 13304 | 2141 | 2.51% |
| 2025-07-23 | 16.260 | 15.940 | -0.330 | -2.03% | 15.830 | 16.400 | 12693 | 2052 | 2.39% |
| 2025-07-22 | 16.000 | 16.270 | 0.260 | 1.62% | 15.900 | 16.280 | 20833 | 3362 | 3.93% |
| 2025-07-21 | 15.800 | 16.010 | 0.330 | 2.10% | 15.670 | 16.080 | 11924 | 1901 | 2.25% |
| 2025-07-18 | 15.870 | 15.680 | -0.100 | -0.63% | 15.500 | 15.880 | 9557 | 1495 | 1.80% |
| 2025-07-17 | 15.870 | 15.780 | -0.010 | -0.06% | 15.700 | 15.950 | 6103 | 964 | 1.15% |
| 2025-07-16 | 15.980 | 15.790 | 0.000 | 0.00% | 15.630 | 15.980 | 5777 | 910 | 1.09% |
| 2025-07-15 | 16.280 | 15.790 | -0.390 | -2.41% | 15.660 | 16.280 | 9510 | 1507 | 1.79% |
| 2025-07-14 | 16.200 | 16.180 | 0.110 | 0.68% | 16.000 | 16.270 | 9289 | 1501 | 1.75% |
| 2025-07-11 | 16.000 | 16.070 | 0.070 | 0.44% | 15.820 | 16.150 | 11690 | 1870 | 2.20% |
| 2025-07-10 | 15.670 | 16.000 | 0.330 | 2.11% | 15.560 | 16.040 | 14677 | 2326 | 2.77% |
| 2025-07-09 | 16.000 | 15.670 | -0.290 | -1.82% | 15.530 | 16.100 | 11310 | 1789 | 2.13% |
| 2025-07-08 | 15.700 | 15.960 | 0.280 | 1.79% | 15.600 | 16.220 | 12316 | 1958 | 2.32% |
| 2025-07-07 | 15.870 | 15.680 | -0.130 | -0.82% | 15.600 | 16.030 | 10150 | 1600 | 1.91% |
| 2025-07-04 | 16.540 | 15.810 | -0.650 | -3.95% | 15.810 | 16.590 | 18017 | 2893 | 3.40% |
| 2025-07-03 | 16.810 | 16.460 | -0.300 | -1.79% | 16.400 | 16.810 | 15980 | 2638 | 3.01% |
| 2025-07-02 | 16.800 | 16.760 | 0.100 | 0.60% | 16.460 | 16.870 | 20869 | 3485 | 3.94% |
| 2025-07-01 | 16.360 | 16.660 | 0.310 | 1.90% | 16.210 | 16.680 | 20981 | 3461 | 3.96% |
| 2025-06-30 | 16.550 | 16.350 | 0.130 | 0.80% | 16.240 | 16.600 | 11146 | 1821 | 2.10% |
| 2025-06-27 | 16.330 | 16.220 | -0.060 | -0.37% | 16.210 | 16.560 | 14239 | 2331 | 2.68% |
| 2025-06-26 | 16.530 | 16.280 | -0.080 | -0.49% | 16.220 | 16.720 | 16665 | 2750 | 3.14% |
| 2025-06-25 | 16.360 | 16.360 | 0.080 | 0.49% | 16.100 | 16.500 | 12676 | 2065 | 2.39% |
| 2025-06-24 | 15.780 | 16.280 | 0.450 | 2.84% | 15.780 | 16.340 | 14339 | 2319 | 2.70% |
| 2025-06-23 | 15.290 | 15.830 | 0.420 | 2.73% | 15.110 | 15.880 | 12397 | 1932 | 2.34% |
| 2025-06-20 | 15.950 | 15.410 | -0.320 | -2.03% | 15.310 | 15.950 | 13441 | 2089 | 2.53% |
| 2025-06-19 | 16.580 | 15.730 | -0.740 | -4.49% | 15.670 | 16.640 | 18326 | 2934 | 3.46% |
| 2025-06-18 | 16.650 | 16.570 | -0.170 | -1.02% | 16.350 | 16.880 | 14500 | 2396 | 2.73% |
| 2025-06-17 | 16.990 | 16.740 | -0.160 | -0.95% | 16.650 | 17.080 | 21574 | 3633 | 4.07% |
| 2025-06-16 | 16.410 | 16.900 | 0.500 | 3.05% | 16.410 | 17.570 | 28100 | 4781 | 5.30% |
| 2025-06-13 | 17.000 | 16.400 | -0.680 | -3.98% | 16.400 | 17.150 | 20268 | 3391 | 3.82% |
| 2025-06-12 | 17.250 | 17.080 | -0.270 | -1.56% | 16.880 | 17.380 | 18361 | 3127 | 3.46% |
| 2025-06-11 | 17.250 | 17.350 | 0.330 | 1.94% | 16.920 | 17.450 | 24712 | 4247 | 4.66% |
| 2025-06-10 | 17.230 | 17.020 | -0.300 | -1.73% | 16.810 | 17.490 | 26764 | 4596 | 5.05% |
| 2025-06-09 | 16.620 | 17.320 | 0.460 | 2.73% | 16.610 | 17.360 | 32199 | 5458 | 6.07% |