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 | 15.09 | 15.60 | 0.50 | 3.31% | 15.03 | 15.66 | 313259 | 48262 | 6.48% |
| 2025-09-15 | 15.20 | 15.10 | -0.16 | -1.05% | 15.04 | 15.39 | 227833 | 34587 | 4.71% |
| 2025-09-12 | 15.38 | 15.26 | -0.12 | -0.78% | 15.23 | 15.55 | 251748 | 38736 | 5.21% |
| 2025-09-11 | 14.95 | 15.38 | 0.38 | 2.53% | 14.88 | 15.40 | 303669 | 46156 | 6.28% |
| 2025-09-10 | 14.88 | 15.00 | -0.01 | -0.07% | 14.88 | 15.25 | 207578 | 31300 | 4.29% |
| 2025-09-09 | 15.09 | 15.01 | -0.09 | -0.60% | 14.79 | 15.26 | 278103 | 41883 | 5.75% |
| 2025-09-08 | 14.53 | 15.10 | 0.58 | 3.99% | 14.44 | 15.14 | 372358 | 55671 | 7.70% |
| 2025-09-05 | 13.90 | 14.52 | 0.60 | 4.31% | 13.77 | 14.55 | 232499 | 33120 | 4.81% |
| 2025-09-04 | 14.30 | 13.92 | -0.36 | -2.52% | 13.65 | 14.78 | 263066 | 37275 | 5.44% |
| 2025-09-03 | 14.97 | 14.28 | -0.57 | -3.84% | 14.22 | 15.09 | 252750 | 36945 | 5.23% |
| 2025-09-02 | 14.76 | 14.85 | 0.10 | 0.68% | 14.06 | 15.09 | 438058 | 63941 | 9.06% |
| 2025-09-01 | 14.79 | 14.75 | -0.05 | -0.34% | 14.62 | 15.12 | 193372 | 28583 | 4.00% |
| 2025-08-29 | 15.03 | 14.80 | -0.20 | -1.33% | 14.68 | 15.11 | 195408 | 29043 | 4.04% |
| 2025-08-28 | 14.90 | 15.00 | 0.06 | 0.40% | 14.41 | 15.08 | 288299 | 42715 | 5.96% |
| 2025-08-27 | 15.29 | 14.94 | -0.34 | -2.23% | 14.91 | 15.62 | 360302 | 55309 | 7.45% |
| 2025-08-26 | 15.27 | 15.28 | 0.04 | 0.26% | 15.00 | 15.45 | 327522 | 49748 | 6.77% |
| 2025-08-25 | 15.18 | 15.24 | 0.24 | 1.60% | 15.04 | 15.47 | 326543 | 49816 | 6.75% |
| 2025-08-22 | 14.70 | 15.00 | 0.25 | 1.69% | 14.66 | 15.07 | 304173 | 45455 | 6.29% |
| 2025-08-21 | 15.01 | 14.75 | -0.24 | -1.60% | 14.65 | 15.19 | 228480 | 33962 | 4.73% |
| 2025-08-20 | 14.88 | 14.99 | 0.03 | 0.20% | 14.81 | 15.09 | 233309 | 34897 | 4.82% |
| 2025-08-19 | 14.86 | 14.96 | 0.14 | 0.94% | 14.53 | 15.17 | 385783 | 57426 | 7.98% |
| 2025-08-18 | 14.65 | 14.82 | 0.21 | 1.44% | 14.56 | 14.87 | 283657 | 41863 | 5.87% |
| 2025-08-15 | 14.33 | 14.61 | 0.19 | 1.32% | 14.30 | 14.64 | 227106 | 33070 | 4.70% |
| 2025-08-14 | 14.66 | 14.42 | -0.24 | -1.64% | 14.17 | 14.69 | 258598 | 37339 | 5.35% |
| 2025-08-13 | 14.55 | 14.66 | 0.11 | 0.76% | 14.46 | 14.71 | 196638 | 28641 | 4.07% |
| 2025-08-12 | 14.68 | 14.55 | -0.11 | -0.75% | 14.41 | 14.69 | 159492 | 23147 | 3.30% |
| 2025-08-11 | 14.51 | 14.66 | 0.15 | 1.03% | 14.51 | 14.83 | 188296 | 27689 | 3.89% |
| 2025-08-08 | 14.79 | 14.51 | -0.29 | -1.96% | 14.48 | 14.83 | 188209 | 27471 | 3.89% |
| 2025-08-07 | 14.95 | 14.80 | -0.21 | -1.40% | 14.75 | 14.95 | 232351 | 34448 | 4.81% |
| 2025-08-06 | 14.66 | 15.01 | 0.42 | 2.88% | 14.57 | 15.10 | 383810 | 57255 | 7.94% |
| 2025-08-05 | 14.59 | 14.59 | 0.04 | 0.27% | 14.49 | 14.70 | 201805 | 29463 | 4.17% |
| 2025-08-04 | 14.20 | 14.55 | 0.41 | 2.90% | 14.08 | 14.55 | 165603 | 23831 | 3.42% |
| 2025-08-01 | 14.31 | 14.14 | -0.10 | -0.70% | 14.07 | 14.31 | 108859 | 15396 | 2.25% |
| 2025-07-31 | 14.55 | 14.24 | -0.35 | -2.40% | 14.12 | 14.64 | 203096 | 29238 | 4.20% |
| 2025-07-30 | 14.60 | 14.59 | 0.07 | 0.48% | 14.33 | 14.70 | 213272 | 30938 | 4.41% |
| 2025-07-29 | 14.51 | 14.52 | -0.10 | -0.68% | 14.42 | 14.60 | 154074 | 22343 | 3.19% |
| 2025-07-28 | 15.18 | 14.62 | -0.20 | -1.35% | 14.50 | 15.18 | 299136 | 43757 | 6.19% |
| 2025-07-25 | 14.36 | 14.82 | 0.61 | 4.29% | 14.26 | 14.83 | 500482 | 72990 | 10.35% |
| 2025-07-24 | 13.95 | 14.21 | 0.28 | 2.01% | 13.95 | 14.25 | 204050 | 28925 | 4.22% |
| 2025-07-23 | 14.05 | 13.93 | -0.18 | -1.28% | 13.91 | 14.08 | 147783 | 20671 | 3.06% |
| 2025-07-22 | 14.31 | 14.11 | -0.21 | -1.47% | 14.07 | 14.31 | 210918 | 29838 | 4.36% |
| 2025-07-21 | 14.23 | 14.32 | 0.20 | 1.42% | 14.16 | 14.64 | 257825 | 37041 | 5.33% |
| 2025-07-18 | 14.23 | 14.12 | -0.07 | -0.49% | 14.03 | 14.32 | 180796 | 25553 | 3.74% |
| 2025-07-17 | 13.95 | 14.19 | 0.25 | 1.79% | 13.81 | 14.34 | 262414 | 37032 | 5.43% |
| 2025-07-16 | 13.77 | 13.94 | 0.20 | 1.46% | 13.70 | 14.00 | 225844 | 31404 | 4.67% |
| 2025-07-15 | 13.82 | 13.74 | -0.07 | -0.51% | 13.56 | 13.86 | 143602 | 19674 | 2.97% |
| 2025-07-14 | 13.65 | 13.81 | 0.19 | 1.40% | 13.59 | 13.89 | 188734 | 25998 | 3.90% |
| 2025-07-11 | 13.43 | 13.62 | 0.14 | 1.04% | 13.36 | 13.74 | 132012 | 17894 | 2.73% |
| 2025-07-10 | 13.55 | 13.48 | -0.11 | -0.81% | 13.40 | 13.62 | 116452 | 15698 | 2.41% |
| 2025-07-09 | 13.68 | 13.59 | -0.01 | -0.07% | 13.57 | 13.96 | 183631 | 25274 | 3.80% |
| 2025-07-08 | 13.40 | 13.60 | 0.19 | 1.42% | 13.37 | 13.63 | 102402 | 13876 | 2.12% |
| 2025-07-07 | 13.36 | 13.41 | -0.05 | -0.37% | 13.26 | 13.43 | 79948 | 10687 | 1.65% |
| 2025-07-04 | 13.59 | 13.46 | -0.20 | -1.46% | 13.42 | 13.66 | 101574 | 13726 | 2.10% |
| 2025-07-03 | 13.60 | 13.66 | 0.06 | 0.44% | 13.49 | 13.73 | 84218 | 11470 | 1.74% |
| 2025-07-02 | 13.80 | 13.60 | -0.27 | -1.95% | 13.50 | 13.86 | 127520 | 17405 | 2.64% |
| 2025-07-01 | 13.90 | 13.87 | -0.06 | -0.43% | 13.76 | 13.98 | 119653 | 16576 | 2.47% |
| 2025-06-30 | 13.70 | 13.93 | 0.25 | 1.83% | 13.70 | 14.00 | 149314 | 20724 | 3.09% |
| 2025-06-27 | 13.66 | 13.68 | 0.01 | 0.07% | 13.56 | 13.78 | 129417 | 17727 | 2.68% |
| 2025-06-26 | 13.84 | 13.67 | -0.16 | -1.16% | 13.66 | 13.96 | 201918 | 27889 | 4.18% |
| 2025-06-25 | 13.73 | 13.83 | 0.21 | 1.54% | 13.60 | 13.86 | 212223 | 29192 | 4.39% |
| 2025-06-24 | 15.80 | 16.39 | 0.69 | 4.39% | 15.80 | 16.46 | 186879 | 30307 | 4.71% |
| 2025-06-23 | 15.43 | 15.70 | 0.11 | 0.71% | 15.25 | 15.74 | 91454 | 14298 | 2.31% |
| 2025-06-20 | 15.97 | 15.59 | -0.50 | -3.11% | 15.52 | 16.07 | 177104 | 27843 | 4.47% |
| 2025-06-19 | 16.70 | 16.09 | -0.61 | -3.65% | 15.96 | 16.89 | 249346 | 41061 | 6.29% |
| 2025-06-18 | 16.90 | 16.70 | -0.26 | -1.53% | 16.45 | 16.92 | 193847 | 32259 | 4.89% |
| 2025-06-17 | 16.80 | 16.96 | -0.06 | -0.35% | 16.60 | 17.21 | 247209 | 41710 | 6.23% |
| 2025-06-16 | 15.80 | 17.02 | 1.01 | 6.31% | 15.80 | 17.36 | 444310 | 74706 | 11.21% |
| 2025-06-13 | 16.15 | 16.01 | -0.23 | -1.42% | 15.88 | 16.32 | 160898 | 25826 | 4.06% |
| 2025-06-12 | 16.05 | 16.24 | 0.01 | 0.06% | 16.00 | 16.38 | 114837 | 18615 | 2.90% |
| 2025-06-11 | 16.25 | 16.23 | 0.00 | 0.00% | 16.12 | 16.38 | 116159 | 18857 | 2.93% |
| 2025-06-10 | 16.34 | 16.23 | -0.14 | -0.86% | 15.81 | 16.39 | 155802 | 25113 | 3.93% |
| 2025-06-09 | 16.37 | 16.37 | 0.20 | 1.24% | 16.22 | 16.83 | 147849 | 24256 | 3.73% |