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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 15.40 | 15.02 | -0.44 | -2.85% | 15.01 | 15.53 | 36475 | 5549 | 3.01% |
| 2025-10-16 | 15.67 | 15.46 | -0.19 | -1.21% | 15.41 | 15.79 | 31371 | 4873 | 2.59% |
| 2025-10-15 | 15.56 | 15.65 | 0.07 | 0.45% | 15.36 | 15.76 | 36221 | 5638 | 2.99% |
| 2025-10-14 | 16.18 | 15.58 | -0.65 | -4.00% | 15.50 | 16.35 | 54043 | 8539 | 4.47% |
| 2025-10-13 | 15.28 | 16.23 | 0.30 | 1.88% | 14.93 | 16.34 | 68082 | 10789 | 5.63% |
| 2025-10-10 | 15.83 | 15.93 | -0.01 | -0.06% | 15.78 | 16.20 | 48194 | 7692 | 3.98% |
| 2025-10-09 | 16.38 | 15.94 | -0.42 | -2.57% | 15.90 | 16.45 | 63470 | 10214 | 5.25% |
| 2025-09-30 | 16.58 | 16.36 | -0.20 | -1.21% | 16.30 | 16.67 | 35873 | 5909 | 2.97% |
| 2025-09-29 | 16.13 | 16.56 | 0.43 | 2.67% | 15.97 | 16.61 | 48233 | 7931 | 3.99% |
| 2025-09-26 | 16.46 | 16.13 | -0.44 | -2.66% | 16.11 | 16.53 | 45607 | 7430 | 3.77% |
| 2025-09-25 | 16.78 | 16.57 | -0.31 | -1.84% | 16.53 | 16.95 | 50338 | 8432 | 4.16% |
| 2025-09-24 | 16.20 | 16.88 | 0.50 | 3.05% | 16.19 | 17.03 | 70313 | 11780 | 5.81% |
| 2025-09-23 | 16.47 | 16.38 | -0.08 | -0.49% | 15.71 | 16.59 | 54517 | 8781 | 4.51% |
| 2025-09-22 | 16.25 | 16.46 | 0.10 | 0.61% | 16.21 | 16.70 | 35999 | 5921 | 2.98% |
| 2025-09-19 | 16.55 | 16.36 | -0.19 | -1.15% | 16.30 | 16.87 | 51805 | 8575 | 4.28% |
| 2025-09-18 | 17.09 | 16.55 | -0.56 | -3.27% | 16.38 | 17.18 | 73356 | 12371 | 6.06% |
| 2025-09-17 | 16.85 | 17.11 | 0.22 | 1.30% | 16.75 | 17.42 | 66752 | 11480 | 5.52% |
| 2025-09-16 | 16.61 | 16.89 | 0.27 | 1.62% | 16.50 | 16.93 | 36104 | 6039 | 2.98% |
| 2025-09-15 | 16.61 | 16.62 | 0.03 | 0.18% | 16.41 | 16.77 | 34659 | 5758 | 2.86% |
| 2025-09-12 | 16.94 | 16.59 | -0.42 | -2.47% | 16.53 | 17.00 | 52709 | 8790 | 4.36% |
| 2025-09-11 | 16.47 | 17.01 | 0.52 | 3.15% | 16.25 | 17.05 | 56719 | 9526 | 4.69% |
| 2025-09-10 | 16.72 | 16.49 | -0.23 | -1.38% | 16.42 | 16.83 | 35554 | 5901 | 2.94% |
| 2025-09-09 | 16.90 | 16.72 | -0.28 | -1.65% | 16.57 | 16.99 | 43682 | 7326 | 3.61% |
| 2025-09-08 | 16.43 | 17.00 | 0.66 | 4.04% | 16.31 | 17.15 | 76703 | 12924 | 6.34% |
| 2025-09-05 | 16.09 | 16.34 | 0.31 | 1.93% | 16.00 | 16.39 | 40082 | 6511 | 3.31% |
| 2025-09-04 | 16.22 | 16.03 | -0.24 | -1.48% | 15.77 | 16.55 | 51821 | 8415 | 4.28% |
| 2025-09-03 | 16.51 | 16.27 | -0.23 | -1.39% | 16.19 | 16.79 | 50435 | 8316 | 4.17% |
| 2025-09-02 | 16.80 | 16.50 | -0.20 | -1.20% | 15.99 | 16.82 | 67994 | 11113 | 5.62% |
| 2025-09-01 | 16.62 | 16.70 | 0.07 | 0.42% | 16.61 | 16.95 | 51422 | 8620 | 4.25% |
| 2025-08-29 | 16.98 | 16.63 | -0.30 | -1.77% | 16.51 | 17.04 | 61102 | 10193 | 5.05% |
| 2025-08-28 | 16.88 | 16.93 | -0.06 | -0.35% | 16.33 | 17.26 | 112210 | 18865 | 9.27% |
| 2025-08-27 | 17.57 | 16.99 | -0.47 | -2.69% | 16.83 | 18.09 | 157756 | 27667 | 13.94% |
| 2025-08-26 | 17.38 | 17.46 | 0.06 | 0.34% | 17.22 | 17.57 | 50498 | 8811 | 4.46% |
| 2025-08-25 | 17.44 | 17.40 | -0.03 | -0.17% | 17.24 | 17.63 | 56748 | 9877 | 5.02% |
| 2025-08-22 | 17.38 | 17.43 | -0.02 | -0.11% | 17.31 | 17.58 | 45551 | 7937 | 4.03% |
| 2025-08-21 | 17.71 | 17.45 | -0.26 | -1.47% | 17.29 | 17.90 | 60895 | 10682 | 5.38% |
| 2025-08-20 | 17.60 | 17.71 | -0.01 | -0.06% | 17.45 | 17.86 | 57428 | 10104 | 5.08% |
| 2025-08-19 | 17.99 | 17.72 | -0.26 | -1.45% | 17.58 | 18.01 | 70702 | 12543 | 6.25% |
| 2025-08-18 | 18.31 | 17.98 | 0.01 | 0.06% | 17.70 | 18.35 | 106758 | 19181 | 9.44% |
| 2025-08-15 | 17.45 | 17.97 | 0.64 | 3.69% | 17.33 | 18.18 | 118273 | 21147 | 10.45% |
| 2025-08-14 | 17.71 | 17.33 | -0.42 | -2.37% | 17.32 | 18.07 | 98471 | 17359 | 8.70% |
| 2025-08-13 | 17.69 | 17.75 | 0.00 | 0.00% | 17.61 | 18.38 | 116258 | 20833 | 10.28% |
| 2025-08-12 | 17.94 | 17.75 | -0.19 | -1.06% | 17.52 | 18.10 | 90190 | 16007 | 7.97% |
| 2025-08-11 | 17.29 | 17.94 | 0.72 | 4.18% | 17.07 | 18.03 | 125398 | 22248 | 11.08% |
| 2025-08-08 | 17.36 | 17.22 | -0.22 | -1.26% | 17.00 | 17.58 | 64428 | 11080 | 5.69% |
| 2025-08-07 | 17.41 | 17.44 | 0.05 | 0.29% | 17.18 | 17.79 | 118892 | 20689 | 10.51% |
| 2025-08-06 | 16.85 | 17.39 | 0.54 | 3.20% | 16.71 | 17.71 | 146621 | 25417 | 12.96% |
| 2025-08-05 | 16.33 | 16.85 | 0.52 | 3.18% | 16.30 | 17.02 | 96229 | 16083 | 8.51% |
| 2025-08-04 | 16.10 | 16.33 | 0.21 | 1.30% | 16.00 | 16.33 | 32457 | 5253 | 2.87% |
| 2025-08-01 | 16.02 | 16.12 | 0.14 | 0.88% | 15.97 | 16.17 | 28413 | 4574 | 2.51% |
| 2025-07-31 | 16.18 | 15.98 | -0.30 | -1.84% | 15.93 | 16.42 | 35331 | 5710 | 3.12% |
| 2025-07-30 | 16.38 | 16.28 | -0.11 | -0.67% | 16.15 | 16.50 | 37258 | 6071 | 3.29% |
| 2025-07-29 | 16.57 | 16.39 | -0.15 | -0.91% | 16.20 | 16.57 | 38960 | 6373 | 3.44% |
| 2025-07-28 | 16.11 | 16.54 | 0.34 | 2.10% | 16.11 | 16.62 | 63522 | 10482 | 5.61% |
| 2025-07-25 | 15.99 | 16.20 | 0.20 | 1.25% | 15.95 | 16.26 | 32267 | 5195 | 2.85% |
| 2025-07-24 | 15.87 | 16.00 | 0.13 | 0.82% | 15.84 | 16.08 | 29791 | 4767 | 2.63% |
| 2025-07-23 | 16.09 | 15.87 | -0.22 | -1.37% | 15.85 | 16.13 | 34796 | 5563 | 3.08% |
| 2025-07-22 | 16.29 | 16.09 | -0.21 | -1.29% | 16.04 | 16.33 | 40645 | 6571 | 3.59% |
| 2025-07-21 | 16.24 | 16.30 | 0.05 | 0.31% | 16.06 | 16.32 | 38505 | 6239 | 3.40% |
| 2025-07-18 | 16.26 | 16.25 | 0.05 | 0.31% | 16.09 | 16.38 | 42736 | 6925 | 3.78% |
| 2025-07-17 | 15.94 | 16.20 | 0.29 | 1.82% | 15.87 | 16.27 | 53107 | 8574 | 4.69% |
| 2025-07-16 | 15.97 | 15.91 | -0.03 | -0.19% | 15.82 | 16.07 | 40019 | 6373 | 3.54% |
| 2025-07-15 | 15.90 | 15.94 | -0.08 | -0.50% | 15.83 | 16.33 | 55023 | 8817 | 4.86% |
| 2025-07-14 | 15.66 | 16.02 | 0.41 | 2.63% | 15.57 | 16.17 | 69077 | 11043 | 6.11% |