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 | 14.94 | 15.05 | 0.12 | 0.80% | 14.83 | 15.05 | 47366 | 7080 | 2.45% |
| 2025-09-15 | 15.08 | 14.93 | -0.14 | -0.93% | 14.82 | 15.11 | 50634 | 7555 | 2.62% |
| 2025-09-12 | 15.30 | 15.07 | -0.25 | -1.63% | 15.02 | 15.34 | 72327 | 10949 | 3.74% |
| 2025-09-11 | 15.17 | 15.32 | 0.15 | 0.99% | 14.81 | 15.32 | 67362 | 10179 | 3.48% |
| 2025-09-10 | 15.02 | 15.17 | 0.15 | 1.00% | 15.00 | 15.40 | 63849 | 9710 | 3.30% |
| 2025-09-09 | 15.65 | 15.02 | -0.58 | -3.72% | 14.97 | 15.71 | 101282 | 15357 | 5.23% |
| 2025-09-08 | 15.45 | 15.60 | 0.24 | 1.56% | 15.40 | 15.90 | 75814 | 11847 | 3.92% |
| 2025-09-05 | 15.17 | 15.36 | 0.24 | 1.59% | 15.08 | 15.42 | 75146 | 11468 | 3.88% |
| 2025-09-04 | 15.28 | 15.12 | -0.04 | -0.26% | 14.86 | 15.59 | 99789 | 15306 | 5.16% |
| 2025-09-03 | 15.88 | 15.16 | -0.56 | -3.56% | 15.08 | 16.11 | 104758 | 16268 | 5.41% |
| 2025-09-02 | 16.37 | 15.72 | -0.58 | -3.56% | 15.33 | 16.39 | 125177 | 19662 | 6.47% |
| 2025-09-01 | 16.71 | 16.30 | -0.45 | -2.69% | 16.25 | 16.85 | 127769 | 21096 | 6.60% |
| 2025-08-29 | 16.60 | 16.75 | 0.04 | 0.24% | 16.28 | 16.93 | 196723 | 32783 | 10.16% |
| 2025-08-28 | 15.63 | 16.71 | 1.05 | 6.70% | 15.50 | 16.73 | 185183 | 29813 | 9.75% |
| 2025-08-27 | 16.22 | 15.66 | -0.42 | -2.61% | 15.50 | 16.35 | 139493 | 22359 | 7.35% |
| 2025-08-26 | 16.31 | 16.08 | -0.32 | -1.95% | 16.07 | 16.39 | 113197 | 18358 | 5.96% |
| 2025-08-25 | 16.45 | 16.40 | 0.08 | 0.49% | 16.32 | 16.74 | 163093 | 26967 | 8.59% |
| 2025-08-22 | 16.41 | 16.32 | 0.32 | 2.00% | 16.19 | 16.75 | 168474 | 27703 | 8.87% |
| 2025-08-21 | 16.33 | 16.00 | -0.22 | -1.36% | 15.90 | 16.38 | 90865 | 14637 | 4.78% |
| 2025-08-20 | 15.95 | 16.22 | 0.22 | 1.38% | 15.85 | 16.34 | 107194 | 17287 | 5.64% |
| 2025-08-19 | 15.84 | 16.00 | 0.20 | 1.27% | 15.66 | 16.25 | 124878 | 19854 | 6.58% |
| 2025-08-18 | 15.61 | 15.80 | 0.24 | 1.54% | 15.56 | 15.84 | 101888 | 16025 | 5.37% |
| 2025-08-15 | 15.53 | 15.56 | 0.03 | 0.19% | 15.50 | 15.80 | 67631 | 10559 | 3.56% |
| 2025-08-14 | 15.75 | 15.53 | -0.17 | -1.08% | 15.53 | 16.21 | 122705 | 19405 | 6.46% |
| 2025-08-13 | 15.78 | 15.70 | -0.08 | -0.51% | 15.65 | 16.03 | 67814 | 10702 | 3.57% |
| 2025-08-12 | 16.00 | 15.78 | -0.23 | -1.44% | 15.73 | 16.01 | 54782 | 8664 | 2.88% |
| 2025-08-11 | 15.64 | 16.01 | 0.31 | 1.97% | 15.60 | 16.17 | 69855 | 11133 | 3.68% |
| 2025-08-08 | 15.97 | 15.70 | -0.27 | -1.69% | 15.61 | 15.97 | 69680 | 10947 | 3.67% |
| 2025-08-07 | 15.83 | 15.97 | 0.21 | 1.33% | 15.83 | 16.22 | 102568 | 16427 | 5.40% |
| 2025-08-06 | 15.40 | 15.76 | 0.31 | 2.01% | 15.33 | 15.84 | 106382 | 16681 | 5.60% |
| 2025-08-05 | 15.26 | 15.45 | 0.20 | 1.31% | 15.16 | 15.48 | 71928 | 11031 | 3.79% |
| 2025-08-04 | 14.94 | 15.25 | 0.20 | 1.33% | 14.91 | 15.47 | 81866 | 12473 | 4.31% |
| 2025-08-01 | 14.99 | 15.05 | 0.05 | 0.33% | 14.77 | 15.16 | 46386 | 6950 | 2.44% |
| 2025-07-31 | 14.91 | 15.00 | 0.09 | 0.60% | 14.85 | 15.20 | 64640 | 9723 | 3.40% |
| 2025-07-30 | 15.19 | 14.91 | -0.28 | -1.84% | 14.82 | 15.19 | 64662 | 9695 | 3.40% |
| 2025-07-29 | 15.30 | 15.19 | -0.23 | -1.49% | 15.00 | 15.31 | 76235 | 11534 | 4.01% |
| 2025-07-28 | 15.23 | 15.42 | 0.20 | 1.31% | 15.22 | 15.50 | 77996 | 11986 | 4.11% |
| 2025-07-25 | 15.17 | 15.22 | 0.04 | 0.26% | 15.02 | 15.25 | 47471 | 7188 | 2.50% |
| 2025-07-24 | 15.15 | 15.18 | -0.01 | -0.07% | 15.07 | 15.27 | 52412 | 7950 | 2.76% |
| 2025-07-23 | 15.05 | 15.19 | 0.09 | 0.60% | 14.82 | 15.50 | 91355 | 13876 | 4.81% |
| 2025-07-22 | 15.33 | 15.10 | -0.21 | -1.37% | 15.06 | 15.49 | 64418 | 9782 | 3.39% |
| 2025-07-21 | 14.94 | 15.31 | 0.37 | 2.48% | 14.93 | 15.63 | 93575 | 14331 | 4.93% |
| 2025-07-18 | 15.08 | 14.94 | -0.14 | -0.93% | 14.85 | 15.10 | 52638 | 7871 | 2.77% |
| 2025-07-17 | 15.05 | 15.08 | 0.02 | 0.13% | 14.98 | 15.15 | 44707 | 6736 | 2.35% |
| 2025-07-16 | 15.19 | 15.06 | -0.11 | -0.73% | 15.03 | 15.27 | 43934 | 6643 | 2.31% |
| 2025-07-15 | 15.29 | 15.17 | -0.12 | -0.78% | 15.02 | 15.36 | 47564 | 7201 | 2.50% |
| 2025-07-14 | 14.86 | 15.29 | 0.39 | 2.62% | 14.83 | 15.43 | 83099 | 12628 | 4.38% |
| 2025-07-11 | 14.87 | 14.90 | 0.01 | 0.07% | 14.66 | 14.95 | 55975 | 8298 | 2.95% |
| 2025-07-10 | 14.65 | 14.89 | 0.25 | 1.71% | 14.54 | 15.10 | 75969 | 11257 | 4.00% |
| 2025-07-09 | 14.85 | 14.64 | -0.38 | -2.53% | 14.61 | 14.95 | 111752 | 16481 | 5.88% |
| 2025-07-08 | 15.08 | 15.02 | 0.01 | 0.07% | 14.93 | 15.14 | 74138 | 11134 | 3.90% |
| 2025-07-07 | 15.08 | 15.01 | -0.20 | -1.31% | 14.94 | 15.29 | 72290 | 10890 | 3.81% |
| 2025-07-04 | 15.72 | 15.21 | -0.53 | -3.37% | 15.20 | 15.72 | 100099 | 15363 | 5.27% |
| 2025-07-03 | 15.10 | 15.74 | 0.49 | 3.21% | 15.10 | 16.25 | 153494 | 24072 | 8.08% |
| 2025-07-02 | 15.58 | 15.25 | -0.70 | -4.39% | 15.19 | 15.75 | 175144 | 26876 | 9.22% |
| 2025-07-01 | 17.00 | 15.95 | 0.35 | 2.24% | 15.69 | 17.16 | 340976 | 56467 | 17.96% |
| 2025-06-30 | 15.88 | 15.60 | -0.27 | -1.70% | 15.55 | 16.05 | 85376 | 13403 | 4.50% |
| 2025-06-27 | 15.31 | 15.87 | 0.53 | 3.46% | 15.26 | 16.26 | 164278 | 26082 | 8.65% |
| 2025-06-26 | 15.29 | 15.34 | 0.14 | 0.92% | 15.16 | 15.59 | 76503 | 11759 | 4.03% |
| 2025-06-25 | 15.18 | 15.20 | 0.02 | 0.13% | 14.89 | 15.34 | 68260 | 10291 | 3.59% |
| 2025-06-24 | 14.77 | 15.18 | 0.38 | 2.57% | 14.77 | 15.46 | 86477 | 13125 | 4.55% |
| 2025-06-23 | 14.06 | 14.80 | 0.38 | 2.64% | 14.06 | 14.94 | 61060 | 8968 | 3.22% |
| 2025-06-20 | 14.70 | 14.46 | -0.11 | -0.75% | 14.44 | 15.12 | 60442 | 8872 | 3.18% |
| 2025-06-19 | 15.24 | 14.57 | -0.46 | -3.06% | 14.52 | 15.30 | 65162 | 9648 | 3.43% |
| 2025-06-18 | 14.83 | 15.03 | 0.21 | 1.42% | 14.46 | 15.04 | 71641 | 10561 | 3.77% |
| 2025-06-17 | 14.59 | 14.82 | 0.28 | 1.93% | 14.40 | 14.85 | 41295 | 6031 | 2.17% |
| 2025-06-16 | 14.50 | 14.54 | 0.04 | 0.28% | 14.41 | 14.72 | 32853 | 4788 | 1.73% |
| 2025-06-13 | 14.91 | 14.50 | -0.41 | -2.75% | 14.45 | 15.17 | 52602 | 7715 | 2.77% |
| 2025-06-12 | 15.07 | 14.91 | -0.12 | -0.80% | 14.84 | 15.07 | 33231 | 4960 | 1.75% |
| 2025-06-11 | 15.00 | 15.03 | 0.07 | 0.47% | 14.93 | 15.27 | 51039 | 7697 | 2.69% |
| 2025-06-10 | 15.39 | 14.96 | -0.42 | -2.73% | 14.76 | 15.43 | 62334 | 9383 | 3.28% |
| 2025-06-09 | 15.43 | 15.38 | -0.06 | -0.39% | 15.35 | 15.71 | 47466 | 7340 | 2.50% |