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 | 16.690 | 16.520 | -0.080 | -0.48% | 16.270 | 16.690 | 22823 | 3744 | 1.34% |
| 2025-09-15 | 16.700 | 16.600 | 0.050 | 0.30% | 16.390 | 16.700 | 16999 | 2814 | 0.99% |
| 2025-09-12 | 16.870 | 16.550 | -0.320 | -1.90% | 16.500 | 16.950 | 29222 | 4856 | 1.71% |
| 2025-09-11 | 16.700 | 16.870 | 0.100 | 0.60% | 16.600 | 16.890 | 35257 | 5905 | 2.06% |
| 2025-09-10 | 17.130 | 16.770 | -0.350 | -2.04% | 16.650 | 17.220 | 38288 | 6465 | 2.24% |
| 2025-09-09 | 17.990 | 17.120 | -0.980 | -5.41% | 17.000 | 17.990 | 73101 | 12685 | 4.28% |
| 2025-09-08 | 16.850 | 18.100 | 1.100 | 6.47% | 16.680 | 18.100 | 107018 | 18751 | 6.26% |
| 2025-09-05 | 17.800 | 17.000 | 0.700 | 4.29% | 16.900 | 18.380 | 114248 | 19927 | 6.69% |
| 2025-09-04 | 16.080 | 16.300 | 0.180 | 1.12% | 16.000 | 16.540 | 50249 | 8210 | 2.94% |
| 2025-09-03 | 16.610 | 16.120 | -0.480 | -2.89% | 15.830 | 16.710 | 39567 | 6426 | 2.32% |
| 2025-09-02 | 16.380 | 16.600 | 0.220 | 1.34% | 15.880 | 16.680 | 49452 | 8066 | 2.89% |
| 2025-09-01 | 16.350 | 16.380 | 0.030 | 0.18% | 16.170 | 16.520 | 34272 | 5604 | 2.01% |
| 2025-08-29 | 16.250 | 16.350 | 0.090 | 0.55% | 16.100 | 16.570 | 40128 | 6570 | 2.35% |
| 2025-08-28 | 15.710 | 16.260 | 0.560 | 3.57% | 15.490 | 16.260 | 38235 | 5980 | 2.24% |
| 2025-08-27 | 16.370 | 15.700 | -0.670 | -4.09% | 15.660 | 16.370 | 45526 | 7295 | 2.66% |
| 2025-08-26 | 16.550 | 16.370 | 0.000 | 0.00% | 16.200 | 16.690 | 52184 | 8502 | 3.05% |
| 2025-08-25 | 16.320 | 16.370 | 0.060 | 0.37% | 16.210 | 16.960 | 52687 | 8691 | 3.08% |
| 2025-08-22 | 16.500 | 16.310 | -0.310 | -1.87% | 16.180 | 16.940 | 47323 | 7770 | 2.77% |
| 2025-08-21 | 17.360 | 16.620 | -0.020 | -0.12% | 16.530 | 18.050 | 92680 | 16118 | 5.42% |
| 2025-08-20 | 16.390 | 16.640 | 0.270 | 1.65% | 16.160 | 16.750 | 39491 | 6443 | 2.31% |
| 2025-08-19 | 16.580 | 16.370 | 0.250 | 1.55% | 16.110 | 16.860 | 49549 | 8167 | 2.90% |
| 2025-08-18 | 15.430 | 16.120 | 0.810 | 5.29% | 15.320 | 16.130 | 53123 | 8376 | 3.11% |
| 2025-08-15 | 15.030 | 15.310 | 0.290 | 1.93% | 15.000 | 15.470 | 18938 | 2901 | 1.11% |
| 2025-08-14 | 15.450 | 15.020 | -0.380 | -2.47% | 15.000 | 15.460 | 24413 | 3711 | 1.43% |
| 2025-08-13 | 15.600 | 15.400 | -0.200 | -1.28% | 15.320 | 15.750 | 27011 | 4186 | 1.58% |
| 2025-08-12 | 15.770 | 15.600 | -0.170 | -1.08% | 15.500 | 15.890 | 18157 | 2837 | 1.06% |
| 2025-08-11 | 15.600 | 15.770 | 0.240 | 1.55% | 15.410 | 15.930 | 20763 | 3275 | 1.21% |
| 2025-08-08 | 15.860 | 15.530 | -0.160 | -1.02% | 15.510 | 16.060 | 19060 | 3000 | 1.12% |
| 2025-08-07 | 15.900 | 15.690 | -0.130 | -0.82% | 15.690 | 16.150 | 30304 | 4829 | 1.77% |
| 2025-08-06 | 15.800 | 15.820 | 0.010 | 0.06% | 15.550 | 15.870 | 25658 | 4032 | 1.50% |
| 2025-08-05 | 15.330 | 15.810 | 0.450 | 2.93% | 15.330 | 15.820 | 26978 | 4218 | 1.58% |
| 2025-08-04 | 15.090 | 15.360 | 0.260 | 1.72% | 15.020 | 15.380 | 10662 | 1625 | 0.62% |
| 2025-08-01 | 15.250 | 15.100 | -0.100 | -0.66% | 15.080 | 15.420 | 13860 | 2105 | 0.81% |
| 2025-07-31 | 15.450 | 15.200 | -0.350 | -2.25% | 15.200 | 15.670 | 19681 | 3036 | 1.15% |
| 2025-07-30 | 15.880 | 15.550 | -0.130 | -0.83% | 15.420 | 15.880 | 24032 | 3755 | 1.41% |
| 2025-07-29 | 15.500 | 15.680 | 0.200 | 1.29% | 15.380 | 15.720 | 21969 | 3419 | 1.29% |
| 2025-07-28 | 15.770 | 15.480 | -0.130 | -0.83% | 15.410 | 15.770 | 19781 | 3066 | 1.16% |
| 2025-07-25 | 15.820 | 15.610 | -0.180 | -1.14% | 15.560 | 15.880 | 20401 | 3198 | 1.19% |
| 2025-07-24 | 15.750 | 15.790 | 0.190 | 1.22% | 15.570 | 15.900 | 23873 | 3749 | 1.40% |
| 2025-07-23 | 16.130 | 15.600 | -0.710 | -4.35% | 15.580 | 16.300 | 53127 | 8419 | 3.11% |
| 2025-07-22 | 16.600 | 16.310 | -0.410 | -2.45% | 16.020 | 16.740 | 72293 | 11821 | 4.23% |
| 2025-07-21 | 15.920 | 16.720 | 0.690 | 4.30% | 15.710 | 17.230 | 95040 | 15683 | 5.56% |
| 2025-07-18 | 15.420 | 16.030 | 0.330 | 2.10% | 15.260 | 16.220 | 66906 | 10596 | 3.92% |
| 2025-07-17 | 15.090 | 15.700 | 0.620 | 4.11% | 15.000 | 16.270 | 62394 | 9847 | 3.65% |
| 2025-07-16 | 15.120 | 15.080 | -0.090 | -0.59% | 15.020 | 15.310 | 12741 | 1925 | 0.75% |
| 2025-07-15 | 15.370 | 15.170 | -0.200 | -1.30% | 14.910 | 15.390 | 20544 | 3102 | 1.20% |
| 2025-07-14 | 14.820 | 15.370 | 0.550 | 3.71% | 14.750 | 15.390 | 35598 | 5404 | 2.08% |
| 2025-07-11 | 14.730 | 14.820 | 0.160 | 1.09% | 14.610 | 14.950 | 16473 | 2442 | 0.96% |
| 2025-07-10 | 14.800 | 14.660 | 0.010 | 0.07% | 14.440 | 14.800 | 13724 | 2002 | 0.80% |
| 2025-07-09 | 14.820 | 14.650 | -0.130 | -0.88% | 14.630 | 15.090 | 15806 | 2342 | 0.92% |
| 2025-07-08 | 14.800 | 14.780 | 0.040 | 0.27% | 14.700 | 14.990 | 19898 | 2895 | 1.16% |
| 2025-07-07 | 15.030 | 14.740 | -0.290 | -1.93% | 14.690 | 15.090 | 17912 | 2660 | 1.05% |
| 2025-07-04 | 15.200 | 15.030 | -0.190 | -1.25% | 14.990 | 15.240 | 14821 | 2231 | 0.87% |
| 2025-07-03 | 15.220 | 15.220 | 0.010 | 0.07% | 15.070 | 15.420 | 13891 | 2110 | 0.81% |
| 2025-07-02 | 15.350 | 15.210 | -0.210 | -1.36% | 15.180 | 15.460 | 20315 | 3106 | 1.19% |
| 2025-07-01 | 15.040 | 15.420 | 0.270 | 1.78% | 15.030 | 15.560 | 28581 | 4378 | 1.67% |
| 2025-06-30 | 15.270 | 15.150 | -0.050 | -0.33% | 15.100 | 15.300 | 16431 | 2489 | 0.96% |
| 2025-06-27 | 15.130 | 15.200 | 0.100 | 0.66% | 14.830 | 15.350 | 21219 | 3202 | 1.24% |
| 2025-06-26 | 15.520 | 15.100 | -0.380 | -2.45% | 15.100 | 15.660 | 34818 | 5333 | 2.04% |
| 2025-06-25 | 15.500 | 15.480 | -0.040 | -0.26% | 15.320 | 15.750 | 26239 | 4028 | 1.54% |
| 2025-06-24 | 15.130 | 15.520 | 0.380 | 2.51% | 15.000 | 15.570 | 23412 | 3557 | 1.37% |
| 2025-06-23 | 14.600 | 15.140 | 0.340 | 2.30% | 14.530 | 15.150 | 19792 | 2953 | 1.16% |
| 2025-06-20 | 15.100 | 14.800 | -0.360 | -2.37% | 14.740 | 15.370 | 21353 | 3197 | 1.25% |
| 2025-06-19 | 15.750 | 15.160 | -0.520 | -3.32% | 15.030 | 15.790 | 27316 | 4186 | 1.60% |
| 2025-06-18 | 16.050 | 15.680 | -0.370 | -2.31% | 15.590 | 16.250 | 40891 | 6447 | 2.39% |
| 2025-06-17 | 16.200 | 16.050 | -0.420 | -2.55% | 16.050 | 16.680 | 35705 | 5796 | 2.09% |
| 2025-06-16 | 16.190 | 16.470 | 0.090 | 0.55% | 16.100 | 16.700 | 43515 | 7142 | 2.55% |
| 2025-06-13 | 16.800 | 16.380 | -0.560 | -3.31% | 16.380 | 17.330 | 92328 | 15660 | 5.40% |
| 2025-06-12 | 16.430 | 16.940 | 0.440 | 2.67% | 16.370 | 17.030 | 59279 | 9893 | 3.47% |
| 2025-06-11 | 16.400 | 16.500 | -0.010 | -0.06% | 16.210 | 16.760 | 54500 | 8954 | 3.19% |
| 2025-06-10 | 16.950 | 16.510 | -0.790 | -4.57% | 16.300 | 17.260 | 91270 | 15307 | 5.34% |
| 2025-06-09 | 16.940 | 17.300 | 0.510 | 3.04% | 16.850 | 17.800 | 105670 | 18167 | 6.18% |