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 | 14.64 | 14.29 | -0.48 | -3.25% | 14.23 | 14.76 | 238404 | 34192 | 3.83% |
| 2025-09-12 | 14.41 | 14.77 | 0.31 | 2.14% | 14.37 | 15.09 | 317154 | 47047 | 5.10% |
| 2025-09-11 | 14.15 | 14.46 | 0.37 | 2.63% | 13.85 | 14.46 | 235487 | 33317 | 3.79% |
| 2025-09-10 | 14.15 | 14.09 | -0.06 | -0.42% | 14.09 | 14.29 | 104042 | 14743 | 1.67% |
| 2025-09-09 | 14.45 | 14.15 | -0.33 | -2.28% | 14.15 | 14.47 | 123541 | 17626 | 1.99% |
| 2025-09-08 | 14.38 | 14.48 | 0.10 | 0.70% | 14.13 | 14.58 | 184339 | 26464 | 2.96% |
| 2025-09-05 | 14.18 | 14.38 | 0.20 | 1.41% | 14.10 | 14.38 | 151734 | 21628 | 2.44% |
| 2025-09-04 | 14.30 | 14.18 | -0.11 | -0.77% | 14.01 | 14.42 | 195997 | 27924 | 3.15% |
| 2025-09-03 | 14.59 | 14.29 | -0.31 | -2.12% | 14.25 | 14.73 | 176740 | 25546 | 2.84% |
| 2025-09-02 | 15.49 | 14.60 | -0.90 | -5.81% | 14.51 | 15.49 | 360647 | 53455 | 5.80% |
| 2025-09-01 | 15.68 | 15.50 | -0.11 | -0.70% | 15.43 | 15.95 | 214573 | 33483 | 3.45% |
| 2025-08-29 | 15.89 | 15.61 | -0.34 | -2.13% | 15.50 | 15.93 | 223499 | 34954 | 3.59% |
| 2025-08-28 | 15.99 | 15.95 | 0.04 | 0.25% | 15.38 | 16.11 | 324124 | 51189 | 5.21% |
| 2025-08-27 | 16.74 | 15.91 | -0.31 | -1.91% | 15.90 | 16.80 | 352552 | 57783 | 5.67% |
| 2025-08-26 | 16.25 | 16.22 | -0.14 | -0.86% | 16.11 | 16.51 | 217450 | 35415 | 3.50% |
| 2025-08-25 | 16.53 | 16.36 | -0.12 | -0.73% | 16.19 | 16.70 | 414021 | 68046 | 6.66% |
| 2025-08-22 | 15.81 | 16.48 | 0.58 | 3.65% | 15.75 | 16.60 | 397303 | 64355 | 6.39% |
| 2025-08-21 | 15.80 | 15.90 | 0.15 | 0.95% | 15.76 | 16.11 | 261238 | 41603 | 4.20% |
| 2025-08-20 | 15.74 | 15.75 | -0.14 | -0.88% | 15.33 | 15.77 | 217066 | 33781 | 3.49% |
| 2025-08-19 | 15.81 | 15.89 | 0.15 | 0.95% | 15.58 | 16.05 | 273683 | 43380 | 4.40% |
| 2025-08-18 | 15.60 | 15.74 | 0.18 | 1.16% | 15.47 | 15.90 | 305321 | 47996 | 4.91% |
| 2025-08-15 | 15.22 | 15.56 | 0.28 | 1.83% | 15.15 | 15.59 | 185402 | 28535 | 2.98% |
| 2025-08-14 | 15.67 | 15.28 | -0.27 | -1.74% | 15.26 | 15.85 | 284309 | 44212 | 4.57% |
| 2025-08-13 | 15.52 | 15.55 | 0.11 | 0.71% | 15.31 | 15.61 | 180385 | 27922 | 2.90% |
| 2025-08-12 | 15.68 | 15.44 | -0.19 | -1.22% | 15.29 | 15.68 | 158749 | 24478 | 2.55% |
| 2025-08-11 | 15.41 | 15.63 | 0.19 | 1.23% | 15.33 | 15.69 | 194354 | 30180 | 3.13% |
| 2025-08-08 | 16.25 | 15.44 | -0.88 | -5.39% | 15.41 | 16.26 | 390795 | 60980 | 6.28% |
| 2025-08-07 | 16.42 | 16.32 | -0.10 | -0.61% | 16.26 | 16.80 | 219492 | 36118 | 3.53% |
| 2025-08-06 | 16.30 | 16.42 | 0.02 | 0.12% | 16.26 | 16.63 | 226156 | 37163 | 3.64% |
| 2025-08-05 | 16.61 | 16.40 | -0.31 | -1.86% | 16.15 | 16.68 | 317171 | 51696 | 5.10% |
| 2025-08-04 | 16.33 | 16.71 | 0.39 | 2.39% | 16.05 | 16.84 | 492765 | 81229 | 7.92% |
| 2025-08-01 | 15.70 | 16.32 | 1.05 | 6.88% | 15.36 | 16.87 | 658944 | 106595 | 10.60% |
| 2025-07-31 | 15.00 | 15.27 | 0.28 | 1.87% | 15.00 | 15.70 | 288938 | 44428 | 4.65% |
| 2025-07-30 | 15.20 | 14.99 | -0.27 | -1.77% | 14.87 | 15.24 | 142764 | 21478 | 2.30% |
| 2025-07-29 | 15.36 | 15.26 | -0.10 | -0.65% | 15.08 | 15.36 | 123969 | 18839 | 1.99% |
| 2025-07-28 | 15.70 | 15.36 | -0.32 | -2.04% | 15.28 | 15.77 | 178369 | 27388 | 2.87% |
| 2025-07-25 | 15.12 | 15.68 | 0.57 | 3.77% | 15.05 | 15.79 | 330644 | 51399 | 5.32% |
| 2025-07-24 | 14.99 | 15.11 | 0.06 | 0.40% | 14.96 | 15.22 | 115557 | 17422 | 1.86% |
| 2025-07-23 | 14.91 | 15.05 | 0.11 | 0.74% | 14.81 | 15.38 | 178887 | 27006 | 2.88% |
| 2025-07-22 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.16 | 133565 | 19979 | 2.15% |
| 2025-07-21 | 15.24 | 15.10 | -0.29 | -1.88% | 15.05 | 15.30 | 171435 | 25954 | 2.76% |
| 2025-07-18 | 15.19 | 15.39 | 0.24 | 1.58% | 15.19 | 15.83 | 330089 | 51280 | 5.31% |
| 2025-07-17 | 15.33 | 15.15 | -0.25 | -1.62% | 15.12 | 15.41 | 251197 | 38239 | 4.04% |
| 2025-07-16 | 14.95 | 15.40 | 0.56 | 3.77% | 14.95 | 15.66 | 546442 | 83576 | 8.79% |
| 2025-07-15 | 14.32 | 14.84 | 0.48 | 3.34% | 14.23 | 14.84 | 301476 | 43824 | 4.85% |
| 2025-07-14 | 14.50 | 14.36 | 0.01 | 0.07% | 14.31 | 14.69 | 162405 | 23447 | 2.61% |
| 2025-07-11 | 14.15 | 14.35 | 0.22 | 1.56% | 14.01 | 14.51 | 244561 | 35012 | 3.93% |
| 2025-07-10 | 14.10 | 14.13 | -0.01 | -0.07% | 14.00 | 14.24 | 112221 | 15861 | 1.80% |
| 2025-07-09 | 14.24 | 14.14 | -0.06 | -0.42% | 14.11 | 14.30 | 122822 | 17441 | 1.98% |
| 2025-07-08 | 14.05 | 14.20 | 0.14 | 1.00% | 14.01 | 14.24 | 118320 | 16760 | 1.90% |
| 2025-07-07 | 14.14 | 14.06 | -0.14 | -0.99% | 13.97 | 14.19 | 84411 | 11888 | 1.36% |
| 2025-07-04 | 14.13 | 14.20 | 0.05 | 0.35% | 14.01 | 14.47 | 144653 | 20564 | 2.33% |
| 2025-07-03 | 14.07 | 14.15 | 0.08 | 0.57% | 14.03 | 14.22 | 73308 | 10357 | 1.18% |
| 2025-07-02 | 14.26 | 14.07 | -0.25 | -1.75% | 14.00 | 14.38 | 110845 | 15635 | 1.78% |
| 2025-07-01 | 14.55 | 14.32 | -0.24 | -1.65% | 14.21 | 14.62 | 133358 | 19143 | 2.14% |
| 2025-06-30 | 14.55 | 14.56 | 0.06 | 0.41% | 14.43 | 14.62 | 125737 | 18288 | 2.02% |
| 2025-06-27 | 14.70 | 14.50 | -0.18 | -1.23% | 14.48 | 14.88 | 156884 | 22960 | 2.52% |
| 2025-06-26 | 14.62 | 14.68 | 0.04 | 0.27% | 14.41 | 15.08 | 255094 | 37474 | 4.10% |
| 2025-06-25 | 14.21 | 14.64 | 0.38 | 2.66% | 14.13 | 14.65 | 196829 | 28324 | 3.17% |
| 2025-06-24 | 13.82 | 14.26 | 0.50 | 3.63% | 13.75 | 14.50 | 185407 | 26244 | 2.98% |
| 2025-06-23 | 13.50 | 13.76 | 0.18 | 1.33% | 13.42 | 13.80 | 172434 | 23484 | 2.77% |
| 2025-06-20 | 14.24 | 13.58 | -0.73 | -5.10% | 13.51 | 14.37 | 283967 | 38941 | 4.57% |
| 2025-06-19 | 14.76 | 14.31 | -0.44 | -2.98% | 14.23 | 14.98 | 125707 | 18247 | 2.02% |
| 2025-06-18 | 14.86 | 14.75 | -0.17 | -1.14% | 14.73 | 15.01 | 78206 | 11598 | 1.26% |
| 2025-06-17 | 14.95 | 14.92 | -0.03 | -0.20% | 14.77 | 15.09 | 97658 | 14568 | 1.57% |
| 2025-06-16 | 14.46 | 14.95 | 0.44 | 3.03% | 14.40 | 14.98 | 114117 | 16850 | 1.84% |
| 2025-06-13 | 14.84 | 14.51 | -0.41 | -2.75% | 14.45 | 15.02 | 127559 | 18662 | 2.05% |
| 2025-06-12 | 14.93 | 14.92 | -0.07 | -0.47% | 14.76 | 15.10 | 78735 | 11734 | 1.27% |
| 2025-06-11 | 14.99 | 14.99 | 0.03 | 0.20% | 14.90 | 15.18 | 107648 | 16169 | 1.73% |
| 2025-06-10 | 15.37 | 14.96 | -0.57 | -3.67% | 14.81 | 15.42 | 169053 | 25414 | 2.72% |
| 2025-06-09 | 15.39 | 15.53 | 0.17 | 1.11% | 15.27 | 15.78 | 121238 | 18836 | 1.95% |