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 | 14.93 | 15.05 | 0.10 | 0.67% | 14.89 | 15.05 | 33330 | 4992 | 1.59% |
| 2025-09-15 | 15.16 | 14.95 | -0.10 | -0.66% | 14.91 | 15.18 | 36045 | 5393 | 1.72% |
| 2025-09-12 | 15.13 | 15.05 | -0.06 | -0.40% | 15.03 | 15.21 | 41018 | 6200 | 1.96% |
| 2025-09-11 | 14.88 | 15.11 | 0.25 | 1.68% | 14.66 | 15.11 | 52908 | 7911 | 2.53% |
| 2025-09-10 | 14.91 | 14.86 | 0.00 | 0.00% | 14.79 | 14.97 | 35669 | 5304 | 1.71% |
| 2025-09-09 | 15.15 | 14.86 | -0.29 | -1.91% | 14.79 | 15.15 | 47651 | 7112 | 2.28% |
| 2025-09-08 | 15.08 | 15.15 | 0.08 | 0.53% | 14.97 | 15.18 | 41458 | 6253 | 1.98% |
| 2025-09-05 | 14.80 | 15.07 | 0.30 | 2.03% | 14.68 | 15.08 | 57535 | 8604 | 2.75% |
| 2025-09-04 | 15.00 | 14.77 | -0.20 | -1.34% | 14.56 | 15.19 | 67766 | 10094 | 3.24% |
| 2025-09-03 | 15.45 | 14.97 | -0.46 | -2.98% | 14.91 | 15.51 | 63271 | 9632 | 3.02% |
| 2025-09-02 | 15.97 | 15.43 | -0.45 | -2.83% | 15.30 | 15.99 | 80424 | 12477 | 3.84% |
| 2025-09-01 | 15.85 | 15.88 | 0.01 | 0.06% | 15.80 | 16.01 | 50859 | 8083 | 2.43% |
| 2025-08-29 | 16.03 | 15.87 | -0.18 | -1.12% | 15.78 | 16.08 | 54497 | 8654 | 2.61% |
| 2025-08-28 | 15.84 | 16.05 | 0.18 | 1.13% | 15.42 | 16.07 | 98985 | 15634 | 4.73% |
| 2025-08-27 | 16.16 | 15.87 | -0.39 | -2.40% | 15.86 | 16.40 | 111442 | 18033 | 5.33% |
| 2025-08-26 | 16.07 | 16.26 | 0.21 | 1.31% | 16.01 | 16.48 | 102475 | 16595 | 4.90% |
| 2025-08-25 | 16.28 | 16.05 | -0.15 | -0.93% | 15.95 | 16.32 | 102738 | 16511 | 4.91% |
| 2025-08-22 | 16.20 | 16.20 | -0.01 | -0.06% | 16.12 | 16.29 | 68913 | 11149 | 3.29% |
| 2025-08-21 | 16.39 | 16.21 | -0.13 | -0.80% | 16.13 | 16.44 | 85784 | 13942 | 4.10% |
| 2025-08-20 | 15.98 | 16.34 | 0.42 | 2.64% | 15.86 | 16.35 | 127572 | 20657 | 6.10% |
| 2025-08-19 | 15.87 | 15.92 | 0.03 | 0.19% | 15.72 | 15.97 | 71461 | 11340 | 3.42% |
| 2025-08-18 | 15.80 | 15.89 | 0.21 | 1.34% | 15.69 | 15.97 | 88795 | 14080 | 4.24% |
| 2025-08-15 | 15.37 | 15.68 | 0.26 | 1.69% | 15.37 | 15.69 | 66939 | 10461 | 3.20% |
| 2025-08-14 | 15.68 | 15.42 | -0.16 | -1.03% | 15.40 | 15.80 | 81626 | 12730 | 3.90% |
| 2025-08-13 | 15.67 | 15.58 | -0.10 | -0.64% | 15.43 | 15.69 | 68970 | 10724 | 3.30% |
| 2025-08-12 | 15.72 | 15.68 | 0.08 | 0.51% | 15.53 | 15.75 | 75013 | 11718 | 3.59% |
| 2025-08-11 | 15.35 | 15.60 | 0.26 | 1.69% | 15.34 | 15.86 | 115320 | 17990 | 5.51% |
| 2025-08-08 | 15.43 | 15.34 | -0.06 | -0.39% | 15.19 | 15.44 | 44299 | 6772 | 2.12% |
| 2025-08-07 | 15.36 | 15.40 | 0.03 | 0.20% | 15.27 | 15.46 | 52920 | 8150 | 2.53% |
| 2025-08-06 | 15.25 | 15.37 | 0.09 | 0.59% | 15.21 | 15.40 | 52606 | 8075 | 2.51% |
| 2025-08-05 | 15.23 | 15.28 | 0.12 | 0.79% | 15.16 | 15.30 | 45561 | 6950 | 2.18% |
| 2025-08-04 | 14.98 | 15.16 | 0.10 | 0.66% | 14.93 | 15.16 | 36038 | 5436 | 1.72% |
| 2025-08-01 | 14.90 | 15.06 | 0.18 | 1.21% | 14.89 | 15.10 | 40875 | 6136 | 1.95% |
| 2025-07-31 | 15.10 | 14.88 | -0.23 | -1.52% | 14.84 | 15.24 | 50289 | 7567 | 2.40% |
| 2025-07-30 | 15.22 | 15.11 | -0.15 | -0.98% | 14.99 | 15.26 | 46884 | 7082 | 2.24% |
| 2025-07-29 | 15.22 | 15.26 | 0.04 | 0.26% | 15.09 | 15.28 | 49780 | 7564 | 2.38% |
| 2025-07-28 | 15.16 | 15.22 | 0.07 | 0.46% | 15.13 | 15.25 | 47567 | 7228 | 2.27% |
| 2025-07-25 | 14.88 | 15.15 | 0.17 | 1.13% | 14.80 | 15.15 | 68698 | 10309 | 3.28% |
| 2025-07-24 | 14.83 | 14.98 | 0.19 | 1.28% | 14.81 | 15.00 | 35925 | 5367 | 1.72% |
| 2025-07-23 | 14.91 | 14.79 | -0.16 | -1.07% | 14.78 | 14.99 | 43157 | 6423 | 2.06% |
| 2025-07-22 | 15.06 | 14.95 | -0.13 | -0.86% | 14.90 | 15.15 | 42323 | 6339 | 2.02% |
| 2025-07-21 | 15.02 | 15.08 | 0.07 | 0.47% | 14.96 | 15.08 | 37019 | 5564 | 1.77% |
| 2025-07-18 | 15.07 | 15.01 | -0.06 | -0.40% | 14.94 | 15.19 | 44638 | 6712 | 2.13% |
| 2025-07-17 | 14.89 | 15.07 | 0.17 | 1.14% | 14.80 | 15.09 | 48941 | 7351 | 2.34% |
| 2025-07-16 | 14.84 | 14.90 | 0.06 | 0.40% | 14.79 | 14.98 | 31038 | 4628 | 1.48% |
| 2025-07-15 | 14.88 | 14.84 | -0.08 | -0.54% | 14.61 | 14.93 | 45183 | 6671 | 2.16% |
| 2025-07-14 | 14.89 | 14.92 | -0.05 | -0.33% | 14.87 | 15.01 | 29382 | 4384 | 1.40% |
| 2025-07-11 | 15.02 | 14.97 | -0.06 | -0.40% | 14.85 | 15.08 | 44016 | 6580 | 2.10% |
| 2025-07-10 | 15.16 | 15.03 | -0.10 | -0.66% | 14.97 | 15.16 | 32887 | 4947 | 1.57% |
| 2025-07-09 | 15.14 | 15.13 | -0.02 | -0.13% | 15.09 | 15.26 | 42945 | 6511 | 2.05% |
| 2025-07-08 | 14.97 | 15.15 | 0.19 | 1.27% | 14.97 | 15.17 | 35747 | 5404 | 1.71% |
| 2025-07-07 | 14.98 | 14.96 | -0.05 | -0.33% | 14.89 | 15.06 | 27657 | 4133 | 1.32% |
| 2025-07-04 | 15.23 | 15.01 | -0.28 | -1.83% | 14.95 | 15.27 | 51289 | 7724 | 2.45% |
| 2025-07-03 | 15.15 | 15.29 | 0.13 | 0.86% | 15.00 | 15.30 | 43020 | 6557 | 2.06% |
| 2025-07-02 | 15.22 | 15.16 | -0.12 | -0.79% | 14.99 | 15.25 | 56993 | 8601 | 2.72% |
| 2025-07-01 | 15.30 | 15.28 | -0.04 | -0.26% | 15.14 | 15.35 | 49312 | 7528 | 2.36% |
| 2025-06-30 | 15.18 | 15.32 | 0.11 | 0.72% | 15.18 | 15.36 | 57170 | 8739 | 2.73% |
| 2025-06-27 | 15.40 | 15.21 | 0.03 | 0.20% | 15.18 | 15.48 | 74738 | 11404 | 3.57% |
| 2025-06-26 | 15.40 | 15.18 | -0.33 | -2.13% | 15.16 | 15.51 | 115599 | 17696 | 5.52% |
| 2025-06-25 | 15.20 | 15.51 | 0.44 | 2.92% | 14.98 | 15.65 | 201670 | 30930 | 9.64% |
| 2025-06-24 | 15.03 | 15.07 | 0.01 | 0.07% | 14.89 | 15.10 | 111647 | 16776 | 5.34% |
| 2025-06-23 | 14.30 | 15.06 | 0.69 | 4.80% | 14.20 | 15.13 | 155666 | 23116 | 7.44% |
| 2025-06-20 | 14.71 | 14.37 | -0.52 | -3.49% | 14.36 | 15.00 | 107487 | 15669 | 5.14% |
| 2025-06-19 | 14.71 | 14.89 | 0.09 | 0.61% | 14.61 | 15.00 | 114207 | 16915 | 5.46% |
| 2025-06-18 | 14.31 | 14.80 | 0.40 | 2.78% | 14.25 | 14.83 | 100352 | 14637 | 4.80% |
| 2025-06-17 | 14.45 | 14.40 | -0.05 | -0.35% | 14.31 | 14.65 | 45022 | 6513 | 2.15% |
| 2025-06-16 | 14.27 | 14.45 | 0.04 | 0.28% | 14.27 | 14.69 | 52851 | 7670 | 2.53% |
| 2025-06-13 | 14.58 | 14.41 | -0.26 | -1.77% | 14.22 | 14.75 | 91854 | 13283 | 4.39% |
| 2025-06-12 | 14.37 | 14.67 | 0.39 | 2.73% | 14.37 | 14.87 | 125172 | 18309 | 5.98% |
| 2025-06-11 | 14.20 | 14.28 | 0.09 | 0.63% | 14.19 | 14.38 | 31210 | 4467 | 1.49% |
| 2025-06-10 | 14.45 | 14.19 | -0.20 | -1.39% | 14.02 | 14.45 | 40207 | 5710 | 1.92% |
| 2025-06-09 | 14.28 | 14.39 | 0.15 | 1.05% | 14.21 | 14.45 | 38339 | 5507 | 1.83% |