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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 16.70 | 16.31 | -0.49 | -2.92% | 16.12 | 16.93 | 92008 | 15081 | 5.38% |
| 2025-09-18 | 16.97 | 16.80 | -0.27 | -1.58% | 16.60 | 17.56 | 122260 | 20992 | 7.15% |
| 2025-09-17 | 16.98 | 17.07 | 0.06 | 0.35% | 16.87 | 17.15 | 74323 | 12623 | 4.34% |
| 2025-09-16 | 16.56 | 17.01 | 0.40 | 2.41% | 16.40 | 17.15 | 109453 | 18419 | 6.40% |
| 2025-09-15 | 16.76 | 16.61 | -0.30 | -1.77% | 16.53 | 16.99 | 97064 | 16199 | 5.67% |
| 2025-09-12 | 16.30 | 16.91 | 0.50 | 3.05% | 16.27 | 17.40 | 165559 | 28186 | 9.68% |
| 2025-09-11 | 16.41 | 16.41 | -0.05 | -0.30% | 16.02 | 16.48 | 65794 | 10719 | 3.85% |
| 2025-09-10 | 16.36 | 16.46 | 0.04 | 0.24% | 16.25 | 16.63 | 57163 | 9385 | 3.34% |
| 2025-09-09 | 16.48 | 16.42 | -0.13 | -0.79% | 16.23 | 16.79 | 62272 | 10216 | 3.64% |
| 2025-09-08 | 15.93 | 16.55 | 0.58 | 3.63% | 15.85 | 16.55 | 97642 | 16005 | 5.71% |
| 2025-09-05 | 15.61 | 15.97 | 0.36 | 2.31% | 15.55 | 16.00 | 67229 | 10643 | 3.93% |
| 2025-09-04 | 15.70 | 15.61 | -0.17 | -1.08% | 15.28 | 15.98 | 66248 | 10417 | 3.87% |
| 2025-09-03 | 16.25 | 15.78 | -0.52 | -3.19% | 15.57 | 16.29 | 97285 | 15419 | 5.69% |
| 2025-09-02 | 16.47 | 16.30 | -0.33 | -1.98% | 15.72 | 16.50 | 133170 | 21474 | 7.78% |
| 2025-09-01 | 16.13 | 16.63 | 0.39 | 2.40% | 15.95 | 17.11 | 173718 | 28659 | 10.15% |
| 2025-08-29 | 15.97 | 16.24 | 0.41 | 2.59% | 15.56 | 16.38 | 131633 | 21131 | 7.69% |
| 2025-08-28 | 15.49 | 15.83 | 0.30 | 1.93% | 15.27 | 16.39 | 133612 | 21197 | 7.81% |
| 2025-08-27 | 15.95 | 15.53 | -0.43 | -2.69% | 15.53 | 16.28 | 113536 | 18217 | 6.64% |
| 2025-08-26 | 16.20 | 15.96 | 0.20 | 1.27% | 15.80 | 16.37 | 123595 | 19955 | 7.22% |
| 2025-08-25 | 15.56 | 15.76 | 0.18 | 1.16% | 15.47 | 15.90 | 67094 | 10552 | 3.92% |
| 2025-08-22 | 15.61 | 15.58 | -0.01 | -0.06% | 15.36 | 15.62 | 51071 | 7912 | 2.98% |
| 2025-08-21 | 15.65 | 15.59 | -0.01 | -0.06% | 15.45 | 15.87 | 51290 | 8020 | 3.00% |
| 2025-08-20 | 15.55 | 15.60 | 0.04 | 0.26% | 15.35 | 15.60 | 40412 | 6262 | 2.36% |
| 2025-08-19 | 15.54 | 15.56 | 0.11 | 0.71% | 15.21 | 15.64 | 54761 | 8465 | 3.20% |
| 2025-08-18 | 15.28 | 15.45 | 0.26 | 1.71% | 15.21 | 15.52 | 51643 | 7948 | 3.02% |
| 2025-08-15 | 14.84 | 15.19 | 0.30 | 2.01% | 14.84 | 15.33 | 58031 | 8774 | 3.39% |
| 2025-08-14 | 15.75 | 14.89 | -0.85 | -5.40% | 14.80 | 15.78 | 96893 | 14650 | 5.66% |
| 2025-08-13 | 15.64 | 15.74 | 0.08 | 0.51% | 15.55 | 15.80 | 50981 | 8010 | 2.98% |
| 2025-08-12 | 15.78 | 15.66 | -0.19 | -1.20% | 15.55 | 15.87 | 43980 | 6880 | 2.57% |
| 2025-08-11 | 15.45 | 15.85 | 0.45 | 2.92% | 15.44 | 16.08 | 89107 | 14104 | 5.21% |
| 2025-08-08 | 15.51 | 15.40 | -0.12 | -0.77% | 15.29 | 15.58 | 36895 | 5673 | 2.16% |
| 2025-08-07 | 15.68 | 15.52 | -0.10 | -0.64% | 15.43 | 15.68 | 39039 | 6058 | 2.28% |
| 2025-08-06 | 15.61 | 15.62 | 0.02 | 0.13% | 15.49 | 15.75 | 52726 | 8228 | 3.08% |
| 2025-08-05 | 15.27 | 15.60 | 0.35 | 2.30% | 15.27 | 15.82 | 81141 | 12642 | 4.74% |
| 2025-08-04 | 14.92 | 15.25 | 0.30 | 2.01% | 14.81 | 15.26 | 65322 | 9901 | 3.82% |
| 2025-08-01 | 14.73 | 14.95 | 0.22 | 1.49% | 14.67 | 15.01 | 44429 | 6635 | 2.60% |
| 2025-07-31 | 14.90 | 14.73 | -0.30 | -2.00% | 14.67 | 15.12 | 42566 | 6332 | 2.49% |
| 2025-07-30 | 15.33 | 15.03 | -0.27 | -1.76% | 14.82 | 15.33 | 50450 | 7586 | 2.95% |
| 2025-07-29 | 15.45 | 15.30 | -0.11 | -0.71% | 15.19 | 15.65 | 63078 | 9740 | 3.69% |
| 2025-07-28 | 15.24 | 15.41 | 0.16 | 1.05% | 15.24 | 15.60 | 52887 | 8145 | 3.09% |
| 2025-07-25 | 15.00 | 15.25 | 0.25 | 1.67% | 14.91 | 15.29 | 42835 | 6494 | 2.50% |
| 2025-07-24 | 14.92 | 15.00 | 0.10 | 0.67% | 14.90 | 15.13 | 31570 | 4736 | 1.85% |
| 2025-07-23 | 15.15 | 14.90 | -0.27 | -1.78% | 14.85 | 15.30 | 38778 | 5806 | 2.27% |
| 2025-07-22 | 15.38 | 15.17 | -0.14 | -0.91% | 15.12 | 15.59 | 56222 | 8618 | 3.29% |
| 2025-07-21 | 15.26 | 15.31 | 0.06 | 0.39% | 15.19 | 15.56 | 55150 | 8489 | 3.22% |
| 2025-07-18 | 15.18 | 15.25 | 0.07 | 0.46% | 14.95 | 15.36 | 47127 | 7128 | 2.75% |
| 2025-07-17 | 15.12 | 15.18 | 0.06 | 0.40% | 15.01 | 15.20 | 34255 | 5177 | 2.00% |
| 2025-07-16 | 14.81 | 15.12 | 0.30 | 2.02% | 14.80 | 15.20 | 59954 | 9034 | 3.50% |
| 2025-07-15 | 14.99 | 14.82 | -0.23 | -1.53% | 14.54 | 15.10 | 56254 | 8308 | 3.29% |
| 2025-07-14 | 15.06 | 15.05 | -0.03 | -0.20% | 14.95 | 15.16 | 30853 | 4641 | 1.80% |
| 2025-07-11 | 15.45 | 15.08 | -0.29 | -1.89% | 14.73 | 15.45 | 77066 | 11551 | 4.50% |
| 2025-07-10 | 15.38 | 15.37 | -0.03 | -0.19% | 15.22 | 15.63 | 41987 | 6452 | 2.45% |
| 2025-07-09 | 15.70 | 15.40 | -0.19 | -1.22% | 15.31 | 15.70 | 47448 | 7303 | 2.77% |
| 2025-07-08 | 15.84 | 15.59 | -0.28 | -1.76% | 15.50 | 15.92 | 63566 | 9936 | 3.71% |
| 2025-07-07 | 14.80 | 15.87 | 1.06 | 7.16% | 14.76 | 16.25 | 112969 | 17811 | 6.60% |
| 2025-07-04 | 15.17 | 14.81 | -0.36 | -2.37% | 14.76 | 15.17 | 47485 | 7071 | 2.78% |
| 2025-07-03 | 14.72 | 15.17 | 0.42 | 2.85% | 14.66 | 15.30 | 84824 | 12702 | 4.96% |
| 2025-07-02 | 15.82 | 14.75 | -1.15 | -7.23% | 14.68 | 15.88 | 129700 | 19605 | 7.58% |
| 2025-07-01 | 15.85 | 15.90 | 0.05 | 0.32% | 15.51 | 15.91 | 45521 | 7154 | 2.66% |
| 2025-06-30 | 15.80 | 15.85 | -0.01 | -0.06% | 15.60 | 15.94 | 58828 | 9297 | 3.44% |
| 2025-06-27 | 16.66 | 15.86 | -0.34 | -2.10% | 15.50 | 16.73 | 90448 | 14409 | 5.29% |
| 2025-06-26 | 16.08 | 16.20 | 0.09 | 0.56% | 15.95 | 16.56 | 49857 | 8123 | 2.91% |
| 2025-06-25 | 16.26 | 16.11 | -0.23 | -1.41% | 15.97 | 16.36 | 45258 | 7294 | 2.64% |
| 2025-06-24 | 15.81 | 16.34 | 0.63 | 4.01% | 15.67 | 16.45 | 66624 | 10732 | 3.89% |
| 2025-06-23 | 15.17 | 15.71 | 0.68 | 4.52% | 14.83 | 15.93 | 53750 | 8360 | 3.14% |
| 2025-06-20 | 15.14 | 15.03 | -0.10 | -0.66% | 14.96 | 15.29 | 21871 | 3295 | 1.28% |
| 2025-06-19 | 15.45 | 15.13 | -0.50 | -3.20% | 15.10 | 15.64 | 34918 | 5354 | 2.04% |
| 2025-06-18 | 15.43 | 15.63 | 0.20 | 1.30% | 15.24 | 15.66 | 41366 | 6398 | 2.42% |
| 2025-06-17 | 15.21 | 15.43 | 0.22 | 1.45% | 15.08 | 15.46 | 34176 | 5204 | 2.00% |
| 2025-06-16 | 15.53 | 15.21 | -0.30 | -1.93% | 15.13 | 15.53 | 38676 | 5890 | 2.26% |
| 2025-06-13 | 15.81 | 15.51 | -0.30 | -1.90% | 15.31 | 16.17 | 82756 | 13017 | 4.84% |