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 | 14.82 | 15.10 | 0.29 | 1.96% | 14.72 | 15.11 | 63109 | 9410 | 2.46% |
| 2025-09-15 | 14.95 | 14.81 | -0.21 | -1.40% | 14.77 | 15.02 | 52991 | 7863 | 2.07% |
| 2025-09-12 | 15.04 | 15.02 | 0.08 | 0.54% | 14.95 | 15.25 | 70876 | 10706 | 2.76% |
| 2025-09-11 | 14.77 | 14.94 | 0.16 | 1.08% | 14.54 | 14.95 | 59678 | 8832 | 2.33% |
| 2025-09-10 | 14.72 | 14.78 | 0.12 | 0.82% | 14.68 | 14.86 | 39013 | 5767 | 1.52% |
| 2025-09-09 | 14.91 | 14.66 | -0.33 | -2.20% | 14.58 | 14.95 | 56589 | 8337 | 2.21% |
| 2025-09-08 | 14.89 | 14.99 | 0.06 | 0.40% | 14.80 | 15.06 | 56193 | 8393 | 2.19% |
| 2025-09-05 | 14.67 | 14.93 | 0.27 | 1.84% | 14.51 | 14.95 | 58336 | 8589 | 2.27% |
| 2025-09-04 | 14.82 | 14.66 | -0.18 | -1.21% | 14.40 | 14.95 | 77154 | 11373 | 3.01% |
| 2025-09-03 | 15.05 | 14.84 | -0.20 | -1.33% | 14.78 | 15.29 | 87895 | 13190 | 3.43% |
| 2025-09-02 | 15.55 | 15.04 | -0.52 | -3.34% | 14.85 | 15.56 | 103183 | 15557 | 4.02% |
| 2025-09-01 | 15.48 | 15.56 | 0.09 | 0.58% | 15.45 | 15.71 | 77200 | 12017 | 3.01% |
| 2025-08-29 | 15.69 | 15.47 | -0.29 | -1.84% | 15.33 | 15.75 | 97628 | 15099 | 3.81% |
| 2025-08-28 | 16.06 | 15.76 | -0.36 | -2.23% | 15.10 | 16.19 | 197484 | 31056 | 7.70% |
| 2025-08-27 | 17.26 | 16.12 | -0.81 | -4.78% | 16.12 | 17.37 | 268380 | 44879 | 10.46% |
| 2025-08-26 | 16.50 | 16.93 | 0.17 | 1.01% | 16.41 | 17.07 | 234567 | 39535 | 9.14% |
| 2025-08-25 | 16.40 | 16.76 | 0.39 | 2.38% | 16.23 | 16.79 | 192789 | 31760 | 7.51% |
| 2025-08-22 | 16.17 | 16.37 | 0.19 | 1.17% | 16.08 | 16.40 | 117390 | 19110 | 4.58% |
| 2025-08-21 | 16.20 | 16.18 | -0.02 | -0.12% | 16.11 | 16.32 | 87059 | 14102 | 3.39% |
| 2025-08-20 | 16.15 | 16.20 | 0.00 | 0.00% | 15.82 | 16.20 | 100763 | 16168 | 3.93% |
| 2025-08-19 | 16.09 | 16.20 | 0.11 | 0.68% | 15.96 | 16.33 | 113440 | 18401 | 4.42% |
| 2025-08-18 | 15.74 | 16.09 | 0.31 | 1.96% | 15.74 | 16.15 | 125321 | 20104 | 4.88% |
| 2025-08-15 | 15.50 | 15.78 | 0.27 | 1.74% | 15.48 | 15.80 | 82859 | 13006 | 3.23% |
| 2025-08-14 | 15.86 | 15.51 | -0.33 | -2.08% | 15.51 | 16.06 | 111927 | 17699 | 4.36% |
| 2025-08-13 | 15.87 | 15.84 | -0.03 | -0.19% | 15.69 | 15.94 | 99224 | 15683 | 3.87% |
| 2025-08-12 | 16.14 | 15.87 | -0.27 | -1.67% | 15.76 | 16.15 | 114800 | 18256 | 4.47% |
| 2025-08-11 | 16.03 | 16.14 | 0.08 | 0.50% | 15.95 | 16.25 | 104662 | 16869 | 4.08% |
| 2025-08-08 | 16.74 | 16.06 | -0.63 | -3.77% | 16.06 | 16.95 | 173122 | 28239 | 6.75% |
| 2025-08-07 | 16.21 | 16.69 | 0.41 | 2.52% | 16.21 | 16.98 | 230173 | 38226 | 8.97% |
| 2025-08-06 | 16.81 | 16.28 | 0.12 | 0.74% | 16.19 | 16.92 | 184553 | 30288 | 7.19% |
| 2025-08-05 | 16.35 | 16.16 | -0.09 | -0.55% | 16.02 | 16.40 | 108733 | 17560 | 4.24% |
| 2025-08-04 | 16.08 | 16.25 | 0.02 | 0.12% | 15.82 | 16.27 | 125557 | 20198 | 4.89% |
| 2025-08-01 | 15.77 | 16.23 | 0.55 | 3.51% | 15.72 | 16.30 | 198143 | 31821 | 7.72% |
| 2025-07-31 | 15.63 | 15.68 | 0.00 | 0.00% | 15.63 | 16.05 | 116740 | 18493 | 4.55% |
| 2025-07-30 | 15.79 | 15.68 | -0.22 | -1.38% | 15.54 | 15.97 | 113072 | 17799 | 4.41% |
| 2025-07-29 | 15.84 | 15.90 | -0.22 | -1.36% | 15.72 | 16.04 | 144341 | 22846 | 5.63% |
| 2025-07-28 | 16.68 | 16.12 | 0.14 | 0.88% | 15.98 | 16.98 | 277206 | 45192 | 10.80% |
| 2025-07-25 | 15.63 | 15.98 | 0.33 | 2.11% | 15.52 | 16.06 | 166282 | 26427 | 6.48% |
| 2025-07-24 | 15.50 | 15.65 | 0.15 | 0.97% | 15.40 | 15.66 | 99734 | 15491 | 3.89% |
| 2025-07-23 | 15.30 | 15.50 | 0.20 | 1.31% | 15.16 | 15.83 | 137403 | 21265 | 5.36% |
| 2025-07-22 | 15.47 | 15.30 | -0.17 | -1.10% | 15.25 | 15.60 | 78651 | 12101 | 3.07% |
| 2025-07-21 | 15.37 | 15.47 | 0.05 | 0.32% | 15.32 | 15.52 | 61991 | 9564 | 2.42% |
| 2025-07-18 | 15.50 | 15.42 | -0.06 | -0.39% | 15.37 | 15.68 | 68975 | 10669 | 2.69% |
| 2025-07-17 | 15.31 | 15.48 | 0.16 | 1.04% | 15.26 | 15.51 | 79387 | 12260 | 3.09% |
| 2025-07-16 | 15.40 | 15.32 | -0.08 | -0.52% | 15.21 | 15.53 | 69065 | 10608 | 2.69% |
| 2025-07-15 | 15.32 | 15.40 | 0.02 | 0.13% | 15.01 | 15.44 | 90167 | 13716 | 3.51% |
| 2025-07-14 | 15.45 | 15.38 | -0.09 | -0.58% | 15.24 | 15.59 | 77879 | 11937 | 3.04% |
| 2025-07-11 | 15.29 | 15.47 | 0.18 | 1.18% | 15.10 | 15.48 | 105400 | 16149 | 4.11% |
| 2025-07-10 | 15.10 | 15.29 | 0.11 | 0.72% | 15.06 | 15.43 | 94127 | 14385 | 3.67% |
| 2025-07-09 | 15.07 | 15.18 | 0.11 | 0.73% | 15.03 | 15.36 | 93351 | 14172 | 3.64% |
| 2025-07-08 | 14.98 | 15.07 | 0.18 | 1.21% | 14.83 | 15.09 | 56746 | 8536 | 2.21% |
| 2025-07-07 | 14.82 | 14.89 | -0.02 | -0.13% | 14.82 | 15.11 | 63854 | 9544 | 2.49% |
| 2025-07-04 | 15.02 | 14.91 | -0.17 | -1.13% | 14.87 | 15.16 | 79497 | 11926 | 3.10% |
| 2025-07-03 | 14.98 | 15.08 | 0.08 | 0.53% | 14.91 | 15.14 | 71091 | 10693 | 2.77% |
| 2025-07-02 | 15.24 | 15.00 | -0.43 | -2.79% | 14.88 | 15.28 | 129954 | 19533 | 5.07% |
| 2025-07-01 | 15.33 | 15.43 | 0.32 | 2.12% | 15.22 | 15.98 | 222425 | 34498 | 8.67% |
| 2025-06-30 | 15.00 | 15.11 | 0.08 | 0.53% | 14.88 | 15.15 | 96273 | 14520 | 3.75% |
| 2025-06-27 | 14.87 | 15.03 | 0.22 | 1.49% | 14.78 | 15.30 | 118751 | 17848 | 4.63% |
| 2025-06-26 | 14.72 | 14.81 | 0.10 | 0.68% | 14.65 | 15.39 | 153356 | 22924 | 5.98% |
| 2025-06-25 | 14.48 | 14.71 | 0.22 | 1.52% | 14.40 | 14.74 | 95096 | 13869 | 3.71% |
| 2025-06-24 | 14.16 | 14.49 | 0.35 | 2.48% | 14.15 | 14.49 | 74414 | 10700 | 2.90% |
| 2025-06-23 | 13.66 | 14.14 | 0.41 | 2.99% | 13.58 | 14.18 | 68351 | 9565 | 2.66% |
| 2025-06-20 | 14.04 | 13.74 | -0.32 | -2.28% | 13.67 | 14.11 | 53841 | 7451 | 2.10% |
| 2025-06-19 | 14.36 | 14.06 | -0.28 | -1.95% | 13.96 | 14.48 | 61325 | 8696 | 2.39% |
| 2025-06-18 | 14.43 | 14.34 | -0.14 | -0.97% | 14.23 | 14.53 | 51808 | 7428 | 2.02% |
| 2025-06-17 | 14.41 | 14.48 | 0.07 | 0.49% | 14.30 | 14.80 | 76590 | 11141 | 2.99% |
| 2025-06-16 | 14.04 | 14.41 | 0.28 | 1.98% | 14.04 | 14.48 | 70988 | 10199 | 2.77% |
| 2025-06-13 | 14.50 | 14.13 | -0.49 | -3.35% | 14.10 | 14.62 | 89558 | 12793 | 3.49% |
| 2025-06-12 | 14.40 | 14.62 | 0.16 | 1.11% | 14.28 | 14.80 | 89760 | 13100 | 3.50% |
| 2025-06-11 | 14.44 | 14.46 | -0.02 | -0.14% | 14.36 | 14.57 | 66494 | 9611 | 2.59% |
| 2025-06-10 | 14.59 | 14.48 | -0.12 | -0.82% | 14.20 | 14.69 | 90724 | 13121 | 3.54% |
| 2025-06-09 | 14.37 | 14.60 | 0.22 | 1.53% | 14.35 | 14.65 | 80763 | 11761 | 3.15% |