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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 14.87 | 14.55 | -0.39 | -2.61% | 14.55 | 14.89 | 50662 | 7413 | 2.52% |
| 2025-09-12 | 14.80 | 14.94 | 0.20 | 1.36% | 14.69 | 15.15 | 66326 | 9922 | 3.30% |
| 2025-09-11 | 14.47 | 14.74 | 0.27 | 1.87% | 14.31 | 14.77 | 50694 | 7397 | 2.52% |
| 2025-09-10 | 14.41 | 14.47 | 0.03 | 0.21% | 14.36 | 14.60 | 35566 | 5157 | 1.77% |
| 2025-09-09 | 14.97 | 14.44 | -0.27 | -1.84% | 14.37 | 15.08 | 57244 | 8386 | 2.84% |
| 2025-09-08 | 14.71 | 14.71 | 0.04 | 0.27% | 14.51 | 14.77 | 49536 | 7248 | 2.46% |
| 2025-09-05 | 14.55 | 14.67 | 0.25 | 1.73% | 14.35 | 14.70 | 46588 | 6770 | 2.31% |
| 2025-09-04 | 14.63 | 14.42 | -0.20 | -1.37% | 14.21 | 14.77 | 60820 | 8841 | 3.02% |
| 2025-09-03 | 15.34 | 14.62 | -0.72 | -4.69% | 14.58 | 15.39 | 75267 | 11215 | 3.74% |
| 2025-09-02 | 15.71 | 15.34 | -0.46 | -2.91% | 15.04 | 15.73 | 71186 | 10896 | 3.54% |
| 2025-09-01 | 15.46 | 15.80 | 0.21 | 1.35% | 15.46 | 15.85 | 73601 | 11534 | 3.66% |
| 2025-08-29 | 15.90 | 15.59 | -0.34 | -2.13% | 15.51 | 15.98 | 87075 | 13647 | 4.33% |
| 2025-08-28 | 15.73 | 15.93 | 0.14 | 0.89% | 15.23 | 16.15 | 117268 | 18458 | 5.82% |
| 2025-08-27 | 16.37 | 15.79 | -0.59 | -3.60% | 15.79 | 16.37 | 113472 | 18262 | 5.64% |
| 2025-08-26 | 16.60 | 16.38 | -0.17 | -1.03% | 16.30 | 16.62 | 93631 | 15393 | 4.65% |
| 2025-08-25 | 16.10 | 16.55 | 0.45 | 2.80% | 16.02 | 16.58 | 159094 | 25925 | 7.90% |
| 2025-08-22 | 16.01 | 16.10 | 0.07 | 0.44% | 15.85 | 16.10 | 70145 | 11203 | 3.48% |
| 2025-08-21 | 16.26 | 16.03 | -0.23 | -1.41% | 15.95 | 16.33 | 86163 | 13884 | 4.28% |
| 2025-08-20 | 16.11 | 16.26 | 0.14 | 0.87% | 15.92 | 16.28 | 85283 | 13784 | 4.24% |
| 2025-08-19 | 16.30 | 16.12 | -0.25 | -1.53% | 16.00 | 16.30 | 78368 | 12641 | 3.89% |
| 2025-08-18 | 16.00 | 16.37 | 0.40 | 2.50% | 15.99 | 16.38 | 96770 | 15727 | 4.81% |
| 2025-08-15 | 16.04 | 15.97 | -0.07 | -0.44% | 15.86 | 16.15 | 111990 | 17930 | 5.56% |
| 2025-08-14 | 16.80 | 16.04 | -0.80 | -4.75% | 16.02 | 16.91 | 149812 | 24456 | 7.44% |
| 2025-08-13 | 16.78 | 16.84 | 0.06 | 0.36% | 16.71 | 17.28 | 115425 | 19534 | 5.73% |
| 2025-08-12 | 16.98 | 16.78 | -0.25 | -1.47% | 16.58 | 17.35 | 134274 | 22597 | 6.67% |
| 2025-08-11 | 17.21 | 17.03 | -0.30 | -1.73% | 16.96 | 17.43 | 155181 | 26575 | 7.71% |
| 2025-08-08 | 17.05 | 17.33 | 0.27 | 1.58% | 16.91 | 17.77 | 178954 | 31100 | 8.89% |
| 2025-08-07 | 17.20 | 17.06 | -0.10 | -0.58% | 16.90 | 17.30 | 108106 | 18404 | 5.37% |
| 2025-08-06 | 17.03 | 17.16 | 0.03 | 0.18% | 17.02 | 17.46 | 161231 | 27833 | 8.01% |
| 2025-08-05 | 16.90 | 17.13 | 0.27 | 1.60% | 16.80 | 17.34 | 147981 | 25269 | 7.35% |
| 2025-08-04 | 16.17 | 16.86 | 0.56 | 3.44% | 16.16 | 16.88 | 120535 | 20141 | 5.99% |
| 2025-08-01 | 16.45 | 16.30 | -0.18 | -1.09% | 16.05 | 16.63 | 78141 | 12748 | 3.88% |
| 2025-07-31 | 16.34 | 16.48 | 0.02 | 0.12% | 16.30 | 16.74 | 102877 | 17026 | 5.11% |
| 2025-07-30 | 16.69 | 16.46 | -0.38 | -2.26% | 16.28 | 16.89 | 99427 | 16476 | 4.94% |
| 2025-07-29 | 16.51 | 16.84 | 0.18 | 1.08% | 16.39 | 16.87 | 116150 | 19276 | 5.77% |
| 2025-07-28 | 16.08 | 16.66 | 0.54 | 3.35% | 16.08 | 16.69 | 128956 | 21253 | 6.41% |
| 2025-07-25 | 16.26 | 16.12 | -0.14 | -0.86% | 16.04 | 16.34 | 93378 | 15089 | 4.64% |
| 2025-07-24 | 16.20 | 16.26 | -0.12 | -0.73% | 16.10 | 16.47 | 145797 | 23694 | 7.24% |
| 2025-07-23 | 16.81 | 16.38 | -0.49 | -2.90% | 16.37 | 17.54 | 235176 | 39703 | 11.68% |
| 2025-07-22 | 16.37 | 16.87 | 0.59 | 3.62% | 16.12 | 17.00 | 218579 | 36201 | 10.86% |
| 2025-07-21 | 16.00 | 16.28 | 0.19 | 1.18% | 15.85 | 16.35 | 133869 | 21641 | 6.65% |
| 2025-07-18 | 15.70 | 16.09 | 0.33 | 2.09% | 15.56 | 16.18 | 131893 | 20949 | 6.55% |
| 2025-07-17 | 15.43 | 15.76 | 0.33 | 2.14% | 15.31 | 15.80 | 94136 | 14674 | 4.68% |
| 2025-07-16 | 15.28 | 15.43 | 0.12 | 0.78% | 15.21 | 15.56 | 58942 | 9088 | 2.93% |
| 2025-07-15 | 15.53 | 15.31 | -0.20 | -1.29% | 15.15 | 15.59 | 67869 | 10391 | 3.37% |
| 2025-07-14 | 15.42 | 15.51 | 0.01 | 0.06% | 15.30 | 15.64 | 67408 | 10435 | 3.35% |
| 2025-07-11 | 15.45 | 15.50 | 0.12 | 0.78% | 15.35 | 15.65 | 91924 | 14212 | 4.57% |
| 2025-07-10 | 15.66 | 15.38 | -0.26 | -1.66% | 15.33 | 15.77 | 102290 | 15829 | 5.08% |
| 2025-07-09 | 15.60 | 15.64 | -0.07 | -0.45% | 15.56 | 15.96 | 160393 | 25234 | 7.97% |
| 2025-07-08 | 15.40 | 15.71 | 0.31 | 2.01% | 15.23 | 16.04 | 186136 | 29272 | 9.25% |
| 2025-07-07 | 15.57 | 15.40 | -0.14 | -0.90% | 15.23 | 15.72 | 122406 | 18866 | 6.08% |
| 2025-07-04 | 16.13 | 15.54 | -0.90 | -5.47% | 15.54 | 16.38 | 262809 | 41580 | 13.05% |
| 2025-07-03 | 15.31 | 16.44 | 1.05 | 6.82% | 15.30 | 18.29 | 368508 | 61447 | 18.30% |
| 2025-07-02 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.65 | 114165 | 17632 | 5.67% |
| 2025-07-01 | 15.64 | 15.59 | -0.08 | -0.51% | 15.41 | 15.78 | 128674 | 20038 | 6.39% |
| 2025-06-30 | 15.78 | 15.67 | -0.04 | -0.25% | 15.53 | 15.88 | 200139 | 31408 | 9.94% |
| 2025-06-27 | 15.03 | 15.71 | 0.66 | 4.39% | 15.03 | 15.93 | 206201 | 32003 | 10.24% |
| 2025-06-26 | 14.92 | 15.05 | 0.19 | 1.28% | 14.83 | 15.43 | 161305 | 24513 | 8.01% |
| 2025-06-25 | 14.32 | 14.86 | 0.47 | 3.27% | 14.32 | 14.91 | 149135 | 21921 | 7.41% |
| 2025-06-24 | 14.20 | 14.39 | 0.07 | 0.49% | 14.09 | 14.42 | 88105 | 12592 | 4.38% |
| 2025-06-23 | 14.04 | 14.32 | 0.28 | 1.99% | 14.01 | 14.34 | 68583 | 9760 | 3.41% |
| 2025-06-20 | 14.05 | 14.04 | -0.11 | -0.78% | 13.86 | 14.27 | 57017 | 8010 | 2.83% |
| 2025-06-19 | 14.46 | 14.15 | -0.43 | -2.95% | 13.90 | 14.48 | 89632 | 12668 | 4.45% |
| 2025-06-18 | 14.33 | 14.58 | 0.13 | 0.90% | 14.31 | 14.62 | 101082 | 14624 | 5.02% |
| 2025-06-17 | 14.25 | 14.45 | 0.15 | 1.05% | 14.13 | 14.62 | 99202 | 14247 | 4.93% |
| 2025-06-16 | 14.27 | 14.30 | 0.02 | 0.14% | 14.01 | 14.38 | 82180 | 11712 | 4.08% |
| 2025-06-13 | 13.84 | 14.28 | 0.39 | 2.81% | 13.75 | 14.47 | 147154 | 20786 | 7.31% |
| 2025-06-12 | 14.00 | 13.89 | -0.11 | -0.79% | 13.83 | 14.03 | 55062 | 7660 | 2.73% |
| 2025-06-11 | 14.10 | 14.00 | -0.17 | -1.20% | 13.91 | 14.15 | 56948 | 7979 | 2.83% |
| 2025-06-10 | 14.29 | 14.17 | -0.21 | -1.46% | 14.01 | 14.64 | 79084 | 11272 | 3.93% |
| 2025-06-09 | 14.01 | 14.38 | 0.37 | 2.64% | 14.01 | 14.98 | 97233 | 13991 | 4.83% |