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 | 15.80 | 15.47 | -0.33 | -2.09% | 15.36 | 15.80 | 52761 | 8175 | 4.06% |
| 2025-09-15 | 15.51 | 15.80 | 0.29 | 1.87% | 15.43 | 15.82 | 58397 | 9174 | 4.50% |
| 2025-09-12 | 15.56 | 15.51 | -0.16 | -1.02% | 15.50 | 15.74 | 40401 | 6298 | 3.11% |
| 2025-09-11 | 15.42 | 15.67 | 0.19 | 1.23% | 15.42 | 15.86 | 64374 | 10105 | 4.96% |
| 2025-09-10 | 15.30 | 15.48 | 0.12 | 0.78% | 15.19 | 15.51 | 35070 | 5384 | 2.70% |
| 2025-09-09 | 15.54 | 15.36 | -0.14 | -0.90% | 15.31 | 15.61 | 41630 | 6425 | 3.21% |
| 2025-09-08 | 15.13 | 15.50 | 0.37 | 2.45% | 15.13 | 15.55 | 56944 | 8788 | 4.38% |
| 2025-09-05 | 15.12 | 15.13 | 0.01 | 0.07% | 14.84 | 15.15 | 36956 | 5549 | 2.85% |
| 2025-09-04 | 14.89 | 15.12 | 0.30 | 2.02% | 14.79 | 15.25 | 56860 | 8573 | 4.38% |
| 2025-09-03 | 15.29 | 14.82 | -0.46 | -3.01% | 14.78 | 15.35 | 49933 | 7498 | 3.84% |
| 2025-09-02 | 15.46 | 15.28 | -0.22 | -1.42% | 15.19 | 15.51 | 44971 | 6889 | 3.46% |
| 2025-09-01 | 15.40 | 15.50 | 0.07 | 0.45% | 15.22 | 15.61 | 42220 | 6516 | 3.25% |
| 2025-08-29 | 15.46 | 15.43 | -0.03 | -0.19% | 15.36 | 15.64 | 48893 | 7580 | 3.76% |
| 2025-08-28 | 15.71 | 15.46 | -0.34 | -2.15% | 15.11 | 15.85 | 94985 | 14689 | 7.31% |
| 2025-08-27 | 16.30 | 15.80 | -0.62 | -3.78% | 15.80 | 16.32 | 109474 | 17618 | 8.43% |
| 2025-08-26 | 15.99 | 16.42 | 0.33 | 2.05% | 15.84 | 16.48 | 137738 | 22412 | 10.61% |
| 2025-08-25 | 16.18 | 16.09 | -0.09 | -0.56% | 15.95 | 16.19 | 78120 | 12562 | 6.02% |
| 2025-08-22 | 16.44 | 16.18 | -0.10 | -0.61% | 16.03 | 16.62 | 85569 | 13842 | 6.59% |
| 2025-08-21 | 16.23 | 16.28 | 0.16 | 0.99% | 16.15 | 16.54 | 117706 | 19222 | 9.06% |
| 2025-08-20 | 16.16 | 16.12 | -0.06 | -0.37% | 15.91 | 16.16 | 60284 | 9669 | 4.64% |
| 2025-08-19 | 16.18 | 16.18 | -0.04 | -0.25% | 16.07 | 16.25 | 60907 | 9860 | 4.69% |
| 2025-08-18 | 16.22 | 16.22 | 0.05 | 0.31% | 16.12 | 16.29 | 79425 | 12861 | 6.12% |
| 2025-08-15 | 16.18 | 16.17 | 0.06 | 0.37% | 16.08 | 16.34 | 64836 | 10483 | 4.99% |
| 2025-08-14 | 16.63 | 16.11 | -0.52 | -3.13% | 16.03 | 16.63 | 85230 | 13893 | 6.56% |
| 2025-08-13 | 16.69 | 16.63 | -0.22 | -1.31% | 16.42 | 16.85 | 99253 | 16448 | 7.64% |
| 2025-08-12 | 16.73 | 16.85 | 0.24 | 1.44% | 16.53 | 17.28 | 159921 | 27076 | 12.31% |
| 2025-08-11 | 16.54 | 16.61 | 0.42 | 2.59% | 16.33 | 17.17 | 164033 | 27315 | 12.63% |
| 2025-08-08 | 16.05 | 16.19 | 0.10 | 0.62% | 15.96 | 16.37 | 76417 | 12345 | 5.88% |
| 2025-08-07 | 16.01 | 16.09 | 0.08 | 0.50% | 15.90 | 16.13 | 54815 | 8796 | 4.22% |
| 2025-08-06 | 16.05 | 16.01 | -0.05 | -0.31% | 15.86 | 16.05 | 47421 | 7560 | 3.65% |
| 2025-08-05 | 15.90 | 16.06 | 0.16 | 1.01% | 15.82 | 16.17 | 55828 | 8931 | 4.30% |
| 2025-08-04 | 15.74 | 15.90 | 0.07 | 0.44% | 15.60 | 15.91 | 36875 | 5832 | 2.84% |
| 2025-08-01 | 15.73 | 15.83 | 0.07 | 0.44% | 15.70 | 15.98 | 48049 | 7619 | 3.70% |
| 2025-07-31 | 16.23 | 15.76 | -0.39 | -2.41% | 15.65 | 16.23 | 66496 | 10503 | 5.12% |
| 2025-07-30 | 16.08 | 16.15 | 0.09 | 0.56% | 15.98 | 16.30 | 74057 | 11981 | 5.70% |
| 2025-07-29 | 16.25 | 16.06 | -0.19 | -1.17% | 15.85 | 16.27 | 69240 | 11073 | 5.33% |
| 2025-07-28 | 16.30 | 16.25 | -0.21 | -1.28% | 16.20 | 16.49 | 88490 | 14436 | 6.81% |
| 2025-07-25 | 16.26 | 16.46 | 0.34 | 2.11% | 16.06 | 16.66 | 166016 | 27179 | 12.78% |
| 2025-07-24 | 16.49 | 16.12 | -0.22 | -1.35% | 16.01 | 16.61 | 134685 | 21791 | 10.37% |
| 2025-07-23 | 16.27 | 16.34 | 0.37 | 2.32% | 16.24 | 17.57 | 233688 | 38920 | 17.99% |
| 2025-07-22 | 15.67 | 15.97 | 0.30 | 1.91% | 15.35 | 16.16 | 109931 | 17292 | 8.46% |
| 2025-07-21 | 15.18 | 15.67 | 0.40 | 2.62% | 15.18 | 15.79 | 73997 | 11502 | 5.70% |
| 2025-07-18 | 15.26 | 15.27 | 0.01 | 0.07% | 15.17 | 15.29 | 32191 | 4900 | 2.48% |
| 2025-07-17 | 15.36 | 15.26 | -0.08 | -0.52% | 15.17 | 15.48 | 42378 | 6468 | 3.26% |
| 2025-07-16 | 15.20 | 15.34 | 0.15 | 0.99% | 15.10 | 15.35 | 43997 | 6717 | 3.39% |
| 2025-07-15 | 15.56 | 15.19 | -0.34 | -2.19% | 15.05 | 15.59 | 73808 | 11234 | 5.68% |
| 2025-07-14 | 15.70 | 15.53 | -0.73 | -4.49% | 15.36 | 15.77 | 113353 | 17646 | 8.73% |
| 2025-07-11 | 16.09 | 16.26 | 0.15 | 0.93% | 15.84 | 16.60 | 132630 | 21445 | 10.21% |
| 2025-07-10 | 16.29 | 16.11 | 0.12 | 0.75% | 15.95 | 16.57 | 117789 | 19112 | 9.07% |
| 2025-07-09 | 15.98 | 15.99 | 0.12 | 0.76% | 15.90 | 16.32 | 119329 | 19257 | 9.19% |
| 2025-07-08 | 15.72 | 15.87 | -0.04 | -0.25% | 15.60 | 15.90 | 78800 | 12384 | 6.07% |
| 2025-07-07 | 15.91 | 15.91 | -0.08 | -0.50% | 15.62 | 15.95 | 71239 | 11261 | 5.49% |
| 2025-07-04 | 15.66 | 15.99 | 0.33 | 2.11% | 15.52 | 16.20 | 121180 | 19298 | 9.33% |
| 2025-07-03 | 15.78 | 15.66 | 0.06 | 0.38% | 15.54 | 15.91 | 101075 | 15862 | 7.78% |
| 2025-07-02 | 15.18 | 15.60 | 0.39 | 2.56% | 15.15 | 15.61 | 119197 | 18451 | 9.18% |
| 2025-07-01 | 15.27 | 15.21 | -0.03 | -0.20% | 15.14 | 15.27 | 37935 | 5767 | 2.92% |
| 2025-06-30 | 15.15 | 15.24 | 0.09 | 0.59% | 15.01 | 15.24 | 41493 | 6286 | 3.19% |
| 2025-06-27 | 15.13 | 15.15 | 0.03 | 0.20% | 15.08 | 15.28 | 36273 | 5503 | 2.79% |
| 2025-06-26 | 15.21 | 15.12 | -0.09 | -0.59% | 15.04 | 15.24 | 38767 | 5867 | 2.98% |
| 2025-06-25 | 15.16 | 15.21 | 0.05 | 0.33% | 15.01 | 15.44 | 58818 | 8922 | 4.53% |
| 2025-06-24 | 14.90 | 15.16 | 0.26 | 1.74% | 14.83 | 15.20 | 43067 | 6497 | 3.32% |
| 2025-06-23 | 14.70 | 14.90 | 0.14 | 0.95% | 14.54 | 14.93 | 39536 | 5862 | 3.04% |
| 2025-06-20 | 14.89 | 14.76 | -0.16 | -1.07% | 14.74 | 15.02 | 41551 | 6164 | 3.20% |
| 2025-06-19 | 15.30 | 14.92 | -0.44 | -2.86% | 14.87 | 15.41 | 67593 | 10194 | 5.20% |
| 2025-06-18 | 15.47 | 15.36 | -0.21 | -1.35% | 15.25 | 15.52 | 63754 | 9798 | 4.91% |
| 2025-06-17 | 16.13 | 15.57 | -0.54 | -3.35% | 15.55 | 16.24 | 107541 | 17017 | 8.28% |
| 2025-06-16 | 15.93 | 16.11 | 0.02 | 0.12% | 15.80 | 16.11 | 59469 | 9515 | 4.58% |
| 2025-06-13 | 16.46 | 16.09 | -0.59 | -3.54% | 15.91 | 16.46 | 107309 | 17287 | 8.26% |
| 2025-06-12 | 16.70 | 16.68 | -0.05 | -0.30% | 16.33 | 16.72 | 123258 | 20321 | 9.49% |
| 2025-06-11 | 16.18 | 16.73 | 0.47 | 2.89% | 16.07 | 16.86 | 196153 | 32630 | 15.10% |
| 2025-06-10 | 16.29 | 16.26 | -0.06 | -0.37% | 15.90 | 16.55 | 132095 | 21424 | 10.17% |
| 2025-06-09 | 15.88 | 16.32 | 0.26 | 1.62% | 15.78 | 16.50 | 125477 | 20423 | 9.66% |