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 | 14.96 | 14.95 | -0.02 | -0.13% | 14.82 | 15.00 | 22714 | 3386 | 0.41% |
| 2025-09-15 | 15.08 | 14.97 | -0.11 | -0.73% | 14.93 | 15.08 | 22146 | 3317 | 0.40% |
| 2025-09-12 | 15.08 | 15.08 | 0.04 | 0.27% | 14.98 | 15.14 | 29971 | 4516 | 0.54% |
| 2025-09-11 | 15.00 | 15.04 | 0.06 | 0.40% | 14.80 | 15.05 | 30694 | 4583 | 0.55% |
| 2025-09-10 | 14.95 | 14.98 | -0.02 | -0.13% | 14.94 | 15.06 | 15415 | 2310 | 0.28% |
| 2025-09-09 | 15.10 | 15.00 | -0.10 | -0.66% | 14.91 | 15.10 | 27040 | 4054 | 0.48% |
| 2025-09-08 | 14.94 | 15.10 | 0.21 | 1.41% | 14.89 | 15.10 | 27478 | 4122 | 0.49% |
| 2025-09-05 | 14.80 | 14.89 | 0.14 | 0.95% | 14.69 | 14.90 | 21143 | 3131 | 0.38% |
| 2025-09-04 | 14.91 | 14.75 | -0.12 | -0.81% | 14.63 | 14.98 | 38278 | 5677 | 0.68% |
| 2025-09-03 | 14.88 | 14.87 | -0.08 | -0.54% | 14.82 | 15.02 | 28865 | 4300 | 0.52% |
| 2025-09-02 | 15.09 | 14.95 | -0.11 | -0.73% | 14.86 | 15.12 | 37407 | 5605 | 0.67% |
| 2025-09-01 | 15.11 | 15.06 | -0.05 | -0.33% | 14.93 | 15.14 | 34635 | 5214 | 0.62% |
| 2025-08-29 | 15.11 | 15.11 | 0.02 | 0.13% | 15.01 | 15.24 | 33022 | 5004 | 0.59% |
| 2025-08-28 | 15.25 | 15.09 | -0.11 | -0.72% | 14.80 | 15.26 | 50976 | 7658 | 0.91% |
| 2025-08-27 | 15.54 | 15.20 | -0.34 | -2.19% | 15.20 | 15.55 | 51217 | 7884 | 0.92% |
| 2025-08-26 | 15.53 | 15.54 | -0.01 | -0.06% | 15.45 | 15.60 | 43051 | 6686 | 0.77% |
| 2025-08-25 | 15.44 | 15.55 | 0.09 | 0.58% | 15.39 | 15.58 | 63063 | 9776 | 1.13% |
| 2025-08-22 | 15.61 | 15.46 | -0.20 | -1.28% | 15.36 | 15.65 | 72469 | 11186 | 1.30% |
| 2025-08-21 | 15.68 | 15.66 | -0.02 | -0.13% | 15.52 | 15.73 | 48156 | 7520 | 0.86% |
| 2025-08-20 | 15.57 | 15.68 | 0.06 | 0.38% | 15.46 | 15.69 | 57781 | 8988 | 1.03% |
| 2025-08-19 | 15.50 | 15.62 | 0.10 | 0.64% | 15.46 | 15.84 | 87861 | 13786 | 1.57% |
| 2025-08-18 | 15.37 | 15.52 | 0.11 | 0.71% | 15.36 | 15.61 | 79412 | 12307 | 1.42% |
| 2025-08-15 | 15.22 | 15.41 | 0.19 | 1.25% | 15.20 | 15.42 | 61640 | 9437 | 1.10% |
| 2025-08-14 | 15.53 | 15.22 | -0.35 | -2.25% | 15.21 | 15.53 | 76886 | 11833 | 1.38% |
| 2025-08-13 | 15.68 | 15.57 | -0.11 | -0.70% | 15.42 | 15.75 | 90850 | 14084 | 1.63% |
| 2025-08-12 | 15.54 | 15.68 | 0.14 | 0.90% | 15.51 | 15.94 | 123352 | 19414 | 2.21% |
| 2025-08-11 | 15.34 | 15.54 | 0.13 | 0.84% | 15.31 | 15.62 | 101243 | 15684 | 1.81% |
| 2025-08-08 | 15.38 | 15.41 | -0.11 | -0.71% | 15.33 | 15.59 | 113171 | 17500 | 2.02% |
| 2025-08-07 | 16.05 | 15.52 | -0.63 | -3.90% | 15.46 | 16.06 | 210426 | 32956 | 3.76% |
| 2025-08-06 | 17.38 | 16.15 | -1.23 | -7.08% | 16.09 | 17.38 | 316494 | 51600 | 5.66% |
| 2025-08-05 | 15.80 | 17.38 | 1.58 | 10.00% | 15.65 | 17.38 | 250474 | 41690 | 4.48% |
| 2025-08-04 | 15.43 | 15.80 | 0.38 | 2.46% | 15.40 | 16.28 | 156018 | 24524 | 2.79% |
| 2025-08-01 | 15.04 | 15.42 | 0.33 | 2.19% | 15.04 | 15.49 | 77108 | 11829 | 1.38% |
| 2025-07-31 | 15.22 | 15.09 | -0.14 | -0.92% | 15.06 | 15.29 | 60997 | 9238 | 1.09% |
| 2025-07-30 | 15.09 | 15.23 | 0.13 | 0.86% | 15.02 | 15.43 | 66787 | 10196 | 1.19% |
| 2025-07-29 | 15.00 | 15.10 | 0.11 | 0.73% | 14.89 | 15.19 | 54284 | 8174 | 0.97% |
| 2025-07-28 | 14.98 | 14.99 | 0.01 | 0.07% | 14.95 | 15.11 | 38750 | 5828 | 0.69% |
| 2025-07-25 | 15.02 | 14.98 | -0.04 | -0.27% | 14.96 | 15.25 | 48484 | 7318 | 0.87% |
| 2025-07-24 | 14.97 | 15.02 | 0.03 | 0.20% | 14.90 | 15.08 | 45536 | 6826 | 0.81% |
| 2025-07-23 | 15.00 | 14.99 | -0.04 | -0.27% | 14.95 | 15.10 | 35869 | 5392 | 0.64% |
| 2025-07-22 | 14.98 | 15.03 | 0.04 | 0.27% | 14.90 | 15.09 | 36844 | 5536 | 0.66% |
| 2025-07-21 | 14.88 | 14.99 | 0.08 | 0.54% | 14.82 | 15.01 | 31373 | 4689 | 0.56% |
| 2025-07-18 | 15.04 | 14.91 | -0.10 | -0.67% | 14.81 | 15.04 | 33717 | 5016 | 0.60% |
| 2025-07-17 | 14.98 | 15.01 | 0.07 | 0.47% | 14.84 | 15.04 | 36793 | 5506 | 0.66% |
| 2025-07-16 | 14.70 | 14.94 | 0.20 | 1.36% | 14.68 | 14.95 | 45713 | 6784 | 0.82% |
| 2025-07-15 | 14.87 | 14.74 | -0.08 | -0.54% | 14.58 | 14.90 | 39290 | 5774 | 0.70% |
| 2025-07-14 | 14.75 | 14.82 | 0.07 | 0.47% | 14.67 | 14.84 | 33250 | 4914 | 0.59% |
| 2025-07-11 | 14.82 | 14.75 | -0.10 | -0.67% | 14.71 | 14.90 | 46794 | 6911 | 0.84% |
| 2025-07-10 | 14.68 | 14.85 | 0.14 | 0.95% | 14.62 | 14.94 | 41856 | 6192 | 0.75% |
| 2025-07-09 | 14.66 | 14.71 | 0.06 | 0.41% | 14.56 | 14.75 | 38680 | 5675 | 0.69% |
| 2025-07-08 | 14.58 | 14.65 | 0.03 | 0.21% | 14.56 | 14.84 | 61587 | 9050 | 1.10% |
| 2025-07-07 | 14.75 | 14.62 | 0.06 | 0.41% | 14.56 | 14.97 | 87791 | 12925 | 1.57% |
| 2025-07-04 | 14.48 | 14.56 | 0.04 | 0.28% | 14.48 | 14.62 | 37183 | 5411 | 0.67% |
| 2025-07-03 | 14.38 | 14.52 | 0.13 | 0.90% | 14.38 | 14.65 | 52368 | 7621 | 0.94% |
| 2025-07-02 | 14.42 | 14.39 | -0.03 | -0.21% | 14.28 | 14.46 | 31083 | 4462 | 0.56% |
| 2025-07-01 | 14.36 | 14.42 | 0.11 | 0.77% | 14.28 | 14.48 | 45451 | 6536 | 0.81% |
| 2025-06-30 | 14.37 | 14.31 | -0.06 | -0.42% | 14.23 | 14.37 | 29943 | 4279 | 0.54% |
| 2025-06-27 | 14.25 | 14.37 | 0.14 | 0.98% | 14.23 | 14.38 | 26712 | 3825 | 0.48% |
| 2025-06-26 | 14.30 | 14.23 | -0.07 | -0.49% | 14.12 | 14.31 | 32667 | 4641 | 0.58% |
| 2025-06-25 | 14.34 | 14.30 | -0.02 | -0.14% | 14.21 | 14.34 | 36830 | 5257 | 0.66% |
| 2025-06-24 | 14.20 | 14.32 | 0.12 | 0.85% | 14.17 | 14.34 | 34029 | 4861 | 0.61% |
| 2025-06-23 | 14.13 | 14.20 | 0.00 | 0.00% | 14.02 | 14.22 | 30286 | 4279 | 0.54% |
| 2025-06-20 | 14.15 | 14.20 | 0.03 | 0.21% | 14.11 | 14.27 | 25100 | 3564 | 0.45% |
| 2025-06-19 | 14.40 | 14.17 | -0.19 | -1.32% | 14.13 | 14.41 | 32479 | 4623 | 0.58% |
| 2025-06-18 | 14.50 | 14.36 | -0.17 | -1.17% | 14.32 | 14.53 | 28645 | 4119 | 0.51% |
| 2025-06-17 | 14.65 | 14.53 | -0.08 | -0.55% | 14.45 | 14.78 | 34858 | 5083 | 0.62% |
| 2025-06-16 | 14.66 | 14.61 | -0.05 | -0.34% | 14.49 | 14.73 | 38936 | 5691 | 0.70% |
| 2025-06-13 | 15.06 | 14.66 | -0.42 | -2.79% | 14.60 | 15.10 | 65341 | 9640 | 1.17% |
| 2025-06-12 | 15.12 | 15.08 | 0.00 | 0.00% | 14.90 | 15.28 | 56655 | 8548 | 1.01% |
| 2025-06-11 | 15.19 | 15.08 | -0.08 | -0.53% | 15.05 | 15.36 | 62239 | 9447 | 1.11% |
| 2025-06-10 | 15.16 | 15.16 | 0.03 | 0.20% | 14.96 | 15.34 | 88614 | 13406 | 1.59% |
| 2025-06-09 | 15.12 | 15.13 | 0.01 | 0.07% | 15.09 | 15.40 | 98327 | 14947 | 1.76% |