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 | 14.95 | 15.13 | 0.19 | 1.27% | 14.86 | 15.15 | 33319 | 5011 | 1.53% |
| 2025-09-15 | 14.98 | 14.94 | -0.09 | -0.60% | 14.82 | 15.16 | 33110 | 4947 | 1.52% |
| 2025-09-12 | 15.09 | 15.03 | -0.06 | -0.40% | 14.95 | 15.23 | 42229 | 6369 | 1.93% |
| 2025-09-11 | 14.61 | 15.09 | 0.49 | 3.36% | 14.40 | 15.10 | 71527 | 10621 | 3.28% |
| 2025-09-10 | 14.48 | 14.60 | 0.11 | 0.76% | 14.42 | 14.77 | 51780 | 7560 | 2.37% |
| 2025-09-09 | 14.80 | 14.49 | -0.31 | -2.09% | 14.42 | 15.18 | 73322 | 10787 | 3.36% |
| 2025-09-08 | 14.61 | 14.80 | 0.15 | 1.02% | 14.48 | 14.87 | 47008 | 6880 | 2.15% |
| 2025-09-05 | 14.46 | 14.65 | 0.29 | 2.02% | 14.26 | 14.68 | 52625 | 7640 | 2.41% |
| 2025-09-04 | 14.69 | 14.36 | -0.32 | -2.18% | 14.21 | 14.91 | 60851 | 8890 | 2.79% |
| 2025-09-03 | 15.08 | 14.68 | -0.35 | -2.33% | 14.60 | 15.17 | 58024 | 8605 | 2.66% |
| 2025-09-02 | 15.65 | 15.03 | -0.62 | -3.96% | 14.80 | 15.68 | 72174 | 10900 | 3.31% |
| 2025-09-01 | 15.57 | 15.65 | 0.08 | 0.51% | 15.47 | 15.83 | 53273 | 8330 | 2.44% |
| 2025-08-29 | 16.01 | 15.57 | -0.53 | -3.29% | 15.49 | 16.09 | 75341 | 11766 | 3.45% |
| 2025-08-28 | 16.11 | 16.10 | 0.09 | 0.56% | 15.48 | 16.50 | 81781 | 13113 | 3.75% |
| 2025-08-27 | 16.48 | 16.01 | -0.73 | -4.36% | 16.00 | 16.74 | 84255 | 13875 | 3.86% |
| 2025-08-26 | 16.61 | 16.74 | 0.01 | 0.06% | 16.38 | 16.95 | 59767 | 10030 | 2.74% |
| 2025-08-25 | 16.64 | 16.73 | 0.10 | 0.60% | 16.48 | 16.78 | 65408 | 10877 | 3.00% |
| 2025-08-22 | 16.58 | 16.63 | 0.05 | 0.30% | 16.44 | 16.64 | 45818 | 7579 | 2.10% |
| 2025-08-21 | 16.81 | 16.58 | -0.25 | -1.49% | 16.48 | 16.90 | 51948 | 8644 | 2.38% |
| 2025-08-20 | 16.43 | 16.83 | 0.24 | 1.45% | 16.32 | 16.83 | 64393 | 10724 | 2.95% |
| 2025-08-19 | 16.39 | 16.59 | 0.14 | 0.85% | 16.34 | 16.70 | 58063 | 9596 | 2.66% |
| 2025-08-18 | 15.94 | 16.45 | 0.58 | 3.65% | 15.94 | 16.57 | 79310 | 12972 | 3.64% |
| 2025-08-15 | 15.80 | 15.87 | 0.04 | 0.25% | 15.80 | 16.01 | 48718 | 7745 | 2.23% |
| 2025-08-14 | 16.34 | 15.83 | -0.48 | -2.94% | 15.82 | 16.39 | 50024 | 8019 | 2.29% |
| 2025-08-13 | 16.30 | 16.31 | 0.01 | 0.06% | 16.21 | 16.39 | 41986 | 6848 | 1.93% |
| 2025-08-12 | 16.41 | 16.30 | -0.07 | -0.43% | 16.16 | 16.47 | 27254 | 4440 | 1.25% |
| 2025-08-11 | 16.24 | 16.37 | 0.16 | 0.99% | 16.19 | 16.39 | 37499 | 6113 | 1.72% |
| 2025-08-08 | 16.15 | 16.21 | -0.04 | -0.25% | 16.02 | 16.29 | 34837 | 5630 | 1.60% |
| 2025-08-07 | 16.40 | 16.25 | -0.10 | -0.61% | 16.13 | 16.40 | 33465 | 5438 | 1.54% |
| 2025-08-06 | 16.29 | 16.35 | -0.02 | -0.12% | 16.27 | 16.44 | 41964 | 6854 | 1.92% |
| 2025-08-05 | 16.09 | 16.37 | 0.45 | 2.83% | 15.98 | 16.48 | 72525 | 11800 | 3.33% |
| 2025-08-04 | 15.70 | 15.92 | 0.13 | 0.82% | 15.58 | 15.92 | 32469 | 5135 | 1.49% |
| 2025-08-01 | 15.67 | 15.79 | 0.12 | 0.77% | 15.56 | 15.81 | 35444 | 5572 | 1.63% |
| 2025-07-31 | 15.85 | 15.67 | -0.19 | -1.20% | 15.60 | 16.07 | 43756 | 6928 | 2.01% |
| 2025-07-30 | 15.97 | 15.86 | -0.10 | -0.63% | 15.66 | 16.06 | 37967 | 6015 | 1.74% |
| 2025-07-29 | 15.92 | 15.96 | 0.09 | 0.57% | 15.70 | 15.96 | 35800 | 5670 | 1.64% |
| 2025-07-28 | 15.69 | 15.87 | 0.19 | 1.21% | 15.62 | 15.89 | 44785 | 7077 | 2.05% |
| 2025-07-25 | 15.46 | 15.68 | 0.15 | 0.97% | 15.45 | 15.70 | 38439 | 6007 | 1.76% |
| 2025-07-24 | 15.35 | 15.53 | 0.20 | 1.30% | 15.35 | 15.53 | 25566 | 3954 | 1.17% |
| 2025-07-23 | 15.47 | 15.33 | -0.14 | -0.90% | 15.25 | 15.55 | 33574 | 5160 | 1.54% |
| 2025-07-22 | 15.70 | 15.47 | -0.21 | -1.34% | 15.38 | 15.78 | 43026 | 6692 | 1.97% |
| 2025-07-21 | 15.63 | 15.68 | 0.05 | 0.32% | 15.48 | 15.72 | 29748 | 4639 | 1.36% |
| 2025-07-18 | 15.78 | 15.63 | -0.10 | -0.64% | 15.54 | 15.88 | 30521 | 4777 | 1.40% |
| 2025-07-17 | 15.49 | 15.73 | 0.18 | 1.16% | 15.48 | 15.78 | 33786 | 5300 | 1.55% |
| 2025-07-16 | 15.42 | 15.55 | 0.13 | 0.84% | 15.36 | 15.78 | 37291 | 5814 | 1.71% |
| 2025-07-15 | 15.63 | 15.42 | -0.21 | -1.34% | 15.33 | 15.77 | 34863 | 5415 | 1.60% |
| 2025-07-14 | 15.52 | 15.63 | 0.03 | 0.19% | 15.45 | 15.79 | 27134 | 4231 | 1.24% |
| 2025-07-11 | 15.62 | 15.60 | -0.03 | -0.19% | 15.43 | 15.69 | 31241 | 4854 | 1.43% |
| 2025-07-10 | 15.59 | 15.63 | 0.08 | 0.51% | 15.41 | 15.68 | 34608 | 5390 | 1.59% |
| 2025-07-09 | 15.49 | 15.55 | 0.01 | 0.06% | 15.46 | 15.68 | 30524 | 4749 | 1.40% |
| 2025-07-08 | 15.28 | 15.54 | 0.25 | 1.64% | 15.26 | 15.58 | 28848 | 4468 | 1.32% |
| 2025-07-07 | 15.24 | 15.29 | 0.03 | 0.20% | 15.12 | 15.31 | 23367 | 3559 | 1.07% |
| 2025-07-04 | 15.59 | 15.26 | -0.33 | -2.12% | 15.25 | 15.65 | 37788 | 5798 | 1.73% |
| 2025-07-03 | 15.51 | 15.59 | 0.08 | 0.52% | 15.51 | 15.67 | 29036 | 4527 | 1.33% |
| 2025-07-02 | 15.50 | 15.51 | -0.10 | -0.64% | 15.36 | 15.59 | 34076 | 5261 | 1.56% |
| 2025-07-01 | 15.79 | 15.61 | -0.17 | -1.08% | 15.50 | 15.85 | 45259 | 7070 | 2.08% |
| 2025-06-30 | 15.76 | 15.78 | 0.06 | 0.38% | 15.68 | 16.07 | 63459 | 10049 | 2.91% |
| 2025-06-27 | 15.70 | 15.72 | 0.00 | 0.00% | 15.58 | 15.86 | 66627 | 10494 | 3.06% |
| 2025-06-26 | 15.53 | 15.72 | 0.18 | 1.16% | 15.41 | 15.87 | 87394 | 13683 | 4.01% |
| 2025-06-25 | 15.59 | 15.54 | -0.05 | -0.32% | 15.28 | 15.68 | 69184 | 10685 | 3.17% |
| 2025-06-24 | 15.61 | 15.59 | 0.00 | 0.00% | 15.43 | 15.65 | 84595 | 13136 | 3.88% |
| 2025-06-23 | 14.91 | 15.59 | 0.48 | 3.18% | 14.90 | 15.80 | 97059 | 14940 | 4.45% |
| 2025-06-20 | 15.66 | 15.11 | -0.64 | -4.06% | 15.06 | 15.70 | 87519 | 13356 | 4.01% |
| 2025-06-19 | 15.44 | 15.75 | 0.28 | 1.81% | 15.18 | 15.88 | 142160 | 22060 | 6.52% |
| 2025-06-18 | 14.54 | 15.47 | 0.87 | 5.96% | 14.46 | 15.54 | 134273 | 20360 | 6.16% |
| 2025-06-17 | 14.55 | 14.60 | 0.04 | 0.27% | 14.41 | 14.68 | 28567 | 4155 | 1.31% |
| 2025-06-16 | 14.28 | 14.56 | 0.21 | 1.46% | 14.22 | 14.69 | 48540 | 7073 | 2.23% |
| 2025-06-13 | 14.90 | 14.35 | -0.72 | -4.78% | 14.30 | 14.99 | 80904 | 11800 | 3.71% |
| 2025-06-12 | 14.52 | 15.07 | 0.58 | 4.00% | 14.49 | 15.39 | 119453 | 17927 | 5.48% |
| 2025-06-11 | 14.53 | 14.49 | -0.03 | -0.21% | 14.45 | 14.70 | 28935 | 4219 | 1.33% |
| 2025-06-10 | 14.68 | 14.52 | -0.22 | -1.49% | 14.30 | 14.75 | 30014 | 4360 | 1.38% |
| 2025-06-09 | 14.59 | 14.74 | 0.08 | 0.55% | 14.59 | 14.79 | 30612 | 4501 | 1.40% |