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 | 14.81 | 14.93 | 0.01 | 0.07% | 14.73 | 15.03 | 53961 | 8016 | 2.16% |
| 2025-09-15 | 15.06 | 14.92 | -0.03 | -0.20% | 14.90 | 15.44 | 99631 | 15023 | 3.98% |
| 2025-09-12 | 14.80 | 14.95 | 0.15 | 1.01% | 14.68 | 15.04 | 79541 | 11840 | 3.18% |
| 2025-09-11 | 14.50 | 14.80 | 0.26 | 1.79% | 14.34 | 14.82 | 65930 | 9659 | 2.63% |
| 2025-09-10 | 14.62 | 14.54 | -0.08 | -0.55% | 14.48 | 14.73 | 43575 | 6359 | 1.74% |
| 2025-09-09 | 15.01 | 14.62 | -0.34 | -2.27% | 14.55 | 15.01 | 57220 | 8412 | 2.29% |
| 2025-09-08 | 15.03 | 14.96 | -0.08 | -0.53% | 14.75 | 15.10 | 59939 | 8935 | 2.40% |
| 2025-09-05 | 14.64 | 15.04 | 0.46 | 3.16% | 14.48 | 15.05 | 70319 | 10436 | 2.81% |
| 2025-09-04 | 14.85 | 14.58 | -0.20 | -1.35% | 14.34 | 15.13 | 84232 | 12446 | 3.37% |
| 2025-09-03 | 15.14 | 14.78 | -0.40 | -2.64% | 14.75 | 15.46 | 97773 | 14692 | 3.91% |
| 2025-09-02 | 15.80 | 15.18 | -0.26 | -1.68% | 14.95 | 16.26 | 156020 | 24021 | 6.23% |
| 2025-09-01 | 15.70 | 15.44 | -0.09 | -0.58% | 15.40 | 15.79 | 63046 | 9786 | 2.52% |
| 2025-08-29 | 15.73 | 15.53 | -0.19 | -1.21% | 15.43 | 15.75 | 86660 | 13457 | 3.46% |
| 2025-08-28 | 15.46 | 15.72 | 0.31 | 2.01% | 15.14 | 15.78 | 127587 | 19794 | 5.10% |
| 2025-08-27 | 15.80 | 15.41 | -0.43 | -2.71% | 15.40 | 16.05 | 124633 | 19652 | 4.98% |
| 2025-08-26 | 15.61 | 15.84 | 0.18 | 1.15% | 15.52 | 15.98 | 127640 | 20159 | 5.10% |
| 2025-08-25 | 15.98 | 15.66 | -0.26 | -1.63% | 15.60 | 16.05 | 143942 | 22667 | 5.75% |
| 2025-08-22 | 15.66 | 15.92 | 0.20 | 1.27% | 15.56 | 16.24 | 163797 | 26020 | 6.55% |
| 2025-08-21 | 15.83 | 15.72 | -0.10 | -0.63% | 15.59 | 15.85 | 77924 | 12243 | 3.11% |
| 2025-08-20 | 15.51 | 15.82 | 0.10 | 0.64% | 15.36 | 15.84 | 99799 | 15627 | 3.99% |
| 2025-08-19 | 15.39 | 15.72 | 0.27 | 1.75% | 15.38 | 15.94 | 146070 | 22907 | 5.84% |
| 2025-08-18 | 15.34 | 15.45 | 0.11 | 0.72% | 15.28 | 15.56 | 98357 | 15192 | 3.93% |
| 2025-08-15 | 15.10 | 15.34 | 0.16 | 1.05% | 15.10 | 15.60 | 82134 | 12627 | 3.28% |
| 2025-08-14 | 15.51 | 15.18 | -0.33 | -2.13% | 15.16 | 15.59 | 81819 | 12554 | 3.27% |
| 2025-08-13 | 15.55 | 15.51 | 0.02 | 0.13% | 15.37 | 15.75 | 112173 | 17423 | 4.48% |
| 2025-08-12 | 15.26 | 15.49 | 0.20 | 1.31% | 15.08 | 15.89 | 162907 | 25298 | 6.51% |
| 2025-08-11 | 15.14 | 15.29 | 0.15 | 0.99% | 15.10 | 15.36 | 57330 | 8729 | 2.29% |
| 2025-08-08 | 15.32 | 15.14 | -0.18 | -1.17% | 15.09 | 15.32 | 52565 | 7971 | 2.10% |
| 2025-08-07 | 15.19 | 15.32 | 0.09 | 0.59% | 15.13 | 15.35 | 77620 | 11852 | 3.10% |
| 2025-08-06 | 15.20 | 15.23 | -0.02 | -0.13% | 15.05 | 15.31 | 72352 | 10989 | 2.89% |
| 2025-08-05 | 14.80 | 15.25 | 0.47 | 3.18% | 14.79 | 15.43 | 127082 | 19283 | 5.08% |
| 2025-08-04 | 14.60 | 14.78 | 0.07 | 0.48% | 14.60 | 14.79 | 38517 | 5675 | 1.54% |
| 2025-08-01 | 14.69 | 14.71 | 0.04 | 0.27% | 14.60 | 14.94 | 47341 | 6971 | 1.89% |
| 2025-07-31 | 14.80 | 14.67 | -0.18 | -1.21% | 14.61 | 14.99 | 51746 | 7647 | 2.07% |
| 2025-07-30 | 14.90 | 14.85 | -0.13 | -0.87% | 14.72 | 15.02 | 48421 | 7198 | 1.94% |
| 2025-07-29 | 15.02 | 14.98 | -0.09 | -0.60% | 14.86 | 15.11 | 49556 | 7415 | 1.98% |
| 2025-07-28 | 14.86 | 15.07 | 0.22 | 1.48% | 14.80 | 15.19 | 79779 | 11989 | 3.19% |
| 2025-07-25 | 14.73 | 14.85 | 0.09 | 0.61% | 14.73 | 14.88 | 44163 | 6538 | 1.76% |
| 2025-07-24 | 14.65 | 14.76 | 0.10 | 0.68% | 14.65 | 14.78 | 45576 | 6710 | 1.82% |
| 2025-07-23 | 14.90 | 14.66 | -0.24 | -1.61% | 14.63 | 14.99 | 70387 | 10401 | 2.81% |
| 2025-07-22 | 14.92 | 14.90 | -0.09 | -0.60% | 14.80 | 15.06 | 52113 | 7769 | 2.08% |
| 2025-07-21 | 14.82 | 14.99 | 0.17 | 1.15% | 14.77 | 15.05 | 66794 | 9952 | 2.67% |
| 2025-07-18 | 15.00 | 14.82 | -0.18 | -1.20% | 14.75 | 15.04 | 55295 | 8207 | 2.21% |
| 2025-07-17 | 14.70 | 15.00 | 0.28 | 1.90% | 14.66 | 15.03 | 74387 | 11098 | 2.97% |
| 2025-07-16 | 15.15 | 14.72 | -0.36 | -2.39% | 14.68 | 15.18 | 117183 | 17365 | 4.68% |
| 2025-07-15 | 15.01 | 15.08 | -0.33 | -2.14% | 14.95 | 15.51 | 131596 | 19936 | 5.26% |
| 2025-07-14 | 15.70 | 15.41 | -0.29 | -1.85% | 15.30 | 15.97 | 114580 | 17700 | 4.58% |
| 2025-07-11 | 15.88 | 15.70 | 0.13 | 0.83% | 15.68 | 16.30 | 213621 | 34131 | 8.54% |
| 2025-07-10 | 15.56 | 15.57 | -0.02 | -0.13% | 15.30 | 15.67 | 85269 | 13172 | 3.41% |
| 2025-07-09 | 15.57 | 15.59 | 0.07 | 0.45% | 15.43 | 15.72 | 110279 | 17179 | 4.41% |
| 2025-07-08 | 15.50 | 15.52 | 0.05 | 0.32% | 15.35 | 15.75 | 99034 | 15405 | 3.96% |
| 2025-07-07 | 15.43 | 15.47 | 0.01 | 0.06% | 15.23 | 15.76 | 100825 | 15561 | 4.03% |
| 2025-07-04 | 15.69 | 15.46 | -0.43 | -2.71% | 15.36 | 15.93 | 176542 | 27470 | 7.06% |
| 2025-07-03 | 15.24 | 15.89 | 0.57 | 3.72% | 15.09 | 16.08 | 266137 | 41650 | 10.64% |
| 2025-07-02 | 15.76 | 15.32 | -0.41 | -2.61% | 15.16 | 15.90 | 235782 | 36356 | 9.42% |
| 2025-07-01 | 14.27 | 15.73 | 1.43 | 10.00% | 14.21 | 15.73 | 123916 | 19146 | 4.95% |
| 2025-06-30 | 14.31 | 14.30 | -0.08 | -0.56% | 14.24 | 14.38 | 62903 | 8996 | 2.51% |
| 2025-06-27 | 14.52 | 14.38 | -0.10 | -0.69% | 14.36 | 14.66 | 66082 | 9562 | 2.64% |
| 2025-06-26 | 14.28 | 14.48 | 0.18 | 1.26% | 14.13 | 14.64 | 131363 | 18962 | 5.25% |
| 2025-06-25 | 14.32 | 14.30 | -0.01 | -0.07% | 14.19 | 14.39 | 71058 | 10161 | 2.84% |
| 2025-06-24 | 14.33 | 14.31 | -0.04 | -0.28% | 14.22 | 14.40 | 79925 | 11418 | 3.19% |
| 2025-06-23 | 14.08 | 14.35 | 0.27 | 1.92% | 13.93 | 14.36 | 94318 | 13398 | 3.77% |
| 2025-06-20 | 13.94 | 14.08 | 0.14 | 1.00% | 13.88 | 14.16 | 113385 | 15937 | 4.53% |
| 2025-06-19 | 13.85 | 13.94 | 0.02 | 0.14% | 13.74 | 14.00 | 72577 | 10078 | 2.90% |
| 2025-06-18 | 13.55 | 13.92 | 0.34 | 2.50% | 13.48 | 14.03 | 118970 | 16454 | 4.75% |
| 2025-06-17 | 13.53 | 13.58 | 0.07 | 0.52% | 13.44 | 13.63 | 49765 | 6722 | 1.99% |
| 2025-06-16 | 13.06 | 13.51 | 0.39 | 2.97% | 13.05 | 13.96 | 100216 | 13624 | 4.00% |
| 2025-06-13 | 13.31 | 13.12 | -0.29 | -2.16% | 13.09 | 13.39 | 44681 | 5897 | 1.79% |
| 2025-06-12 | 13.37 | 13.41 | 0.04 | 0.30% | 13.30 | 13.48 | 37836 | 5068 | 1.51% |
| 2025-06-11 | 13.31 | 13.37 | 0.12 | 0.91% | 13.28 | 13.50 | 43440 | 5824 | 1.74% |
| 2025-06-10 | 13.60 | 13.25 | -0.27 | -2.00% | 13.13 | 13.60 | 60680 | 8085 | 2.42% |
| 2025-06-09 | 13.29 | 13.52 | 0.24 | 1.81% | 13.26 | 13.76 | 75670 | 10212 | 3.02% |