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 | 17.09 | 16.93 | 0.32 | 1.93% | 16.63 | 17.38 | 212668 | 36014 | 12.48% |
| 2025-09-12 | 15.66 | 16.61 | 0.96 | 6.13% | 15.44 | 17.50 | 282558 | 46703 | 16.59% |
| 2025-09-11 | 15.63 | 15.65 | 0.02 | 0.13% | 15.30 | 15.79 | 92057 | 14335 | 5.40% |
| 2025-09-10 | 15.92 | 15.63 | -0.31 | -1.94% | 15.57 | 16.05 | 67244 | 10576 | 3.95% |
| 2025-09-09 | 16.26 | 15.94 | -0.42 | -2.57% | 15.81 | 16.38 | 85693 | 13792 | 5.03% |
| 2025-09-08 | 16.15 | 16.36 | 0.12 | 0.74% | 16.07 | 16.63 | 100131 | 16426 | 5.88% |
| 2025-09-05 | 15.62 | 16.24 | 0.77 | 4.98% | 15.40 | 16.31 | 110737 | 17661 | 6.50% |
| 2025-09-04 | 15.75 | 15.47 | -0.28 | -1.78% | 15.10 | 16.01 | 132758 | 20702 | 7.79% |
| 2025-09-03 | 15.90 | 15.75 | -0.20 | -1.25% | 15.62 | 16.21 | 95990 | 15259 | 5.64% |
| 2025-09-02 | 16.60 | 15.95 | -0.68 | -4.09% | 15.80 | 16.70 | 161624 | 25980 | 9.49% |
| 2025-09-01 | 16.45 | 16.63 | 0.13 | 0.79% | 16.20 | 16.80 | 177608 | 29506 | 10.43% |
| 2025-08-29 | 16.00 | 16.50 | 0.31 | 1.91% | 15.72 | 16.94 | 282623 | 46115 | 18.50% |
| 2025-08-28 | 15.00 | 16.19 | 1.09 | 7.22% | 14.62 | 16.20 | 362294 | 56731 | 23.72% |
| 2025-08-27 | 15.40 | 15.10 | -0.37 | -2.39% | 15.10 | 15.58 | 149972 | 23001 | 9.82% |
| 2025-08-26 | 15.71 | 15.47 | -0.23 | -1.46% | 15.39 | 15.77 | 142032 | 22045 | 9.30% |
| 2025-08-25 | 15.24 | 15.70 | 0.48 | 3.15% | 15.13 | 15.78 | 191660 | 29597 | 12.55% |
| 2025-08-22 | 15.19 | 15.22 | 0.02 | 0.13% | 15.02 | 15.32 | 111096 | 16865 | 7.27% |
| 2025-08-21 | 15.12 | 15.20 | 0.05 | 0.33% | 15.00 | 15.38 | 124551 | 18907 | 8.15% |
| 2025-08-20 | 14.91 | 15.15 | 0.16 | 1.07% | 14.81 | 15.19 | 95727 | 14409 | 6.27% |
| 2025-08-19 | 15.06 | 14.99 | -0.02 | -0.13% | 14.83 | 15.08 | 91764 | 13740 | 6.01% |
| 2025-08-18 | 14.74 | 15.01 | 0.34 | 2.32% | 14.62 | 15.10 | 120005 | 17944 | 7.86% |
| 2025-08-15 | 14.32 | 14.67 | 0.35 | 2.44% | 14.32 | 14.74 | 80070 | 11635 | 5.24% |
| 2025-08-14 | 14.79 | 14.32 | -0.47 | -3.18% | 14.28 | 14.86 | 97870 | 14210 | 6.41% |
| 2025-08-13 | 14.88 | 14.79 | -0.15 | -1.00% | 14.77 | 14.96 | 84555 | 12556 | 5.53% |
| 2025-08-12 | 15.10 | 14.94 | -0.02 | -0.13% | 14.75 | 15.14 | 84650 | 12619 | 5.54% |
| 2025-08-11 | 14.75 | 14.96 | 0.23 | 1.56% | 14.73 | 15.20 | 93311 | 13972 | 6.11% |
| 2025-08-08 | 14.96 | 14.73 | -0.30 | -2.00% | 14.68 | 14.96 | 104306 | 15388 | 6.83% |
| 2025-08-07 | 15.19 | 15.03 | -0.13 | -0.86% | 15.00 | 15.35 | 131473 | 19906 | 8.61% |
| 2025-08-06 | 15.00 | 15.16 | 0.21 | 1.40% | 14.84 | 15.20 | 157373 | 23741 | 10.30% |
| 2025-08-05 | 14.91 | 14.95 | 0.00 | 0.00% | 14.70 | 15.08 | 130563 | 19414 | 8.55% |
| 2025-08-04 | 14.25 | 14.95 | -0.04 | -0.27% | 14.15 | 14.95 | 232428 | 34166 | 15.21% |
| 2025-08-01 | 13.97 | 14.99 | 1.04 | 7.46% | 13.95 | 16.11 | 357424 | 54721 | 23.40% |
| 2025-07-31 | 14.05 | 13.95 | -0.06 | -0.43% | 13.91 | 14.19 | 60871 | 8547 | 3.98% |
| 2025-07-30 | 14.19 | 14.01 | -0.19 | -1.34% | 13.84 | 14.25 | 85167 | 11946 | 5.57% |
| 2025-07-29 | 14.48 | 14.20 | -0.28 | -1.93% | 14.14 | 14.56 | 87170 | 12437 | 5.71% |
| 2025-07-28 | 14.48 | 14.48 | 0.08 | 0.56% | 14.33 | 14.59 | 73652 | 10656 | 4.82% |
| 2025-07-25 | 14.43 | 14.40 | -0.03 | -0.21% | 14.20 | 14.43 | 64217 | 9183 | 4.20% |
| 2025-07-24 | 14.18 | 14.43 | 0.33 | 2.34% | 14.15 | 14.45 | 71724 | 10280 | 4.69% |
| 2025-07-23 | 14.44 | 14.10 | -0.36 | -2.49% | 14.09 | 14.44 | 90427 | 12845 | 5.92% |
| 2025-07-22 | 14.61 | 14.46 | -0.18 | -1.23% | 14.33 | 14.66 | 78376 | 11353 | 5.13% |
| 2025-07-21 | 14.41 | 14.64 | 0.11 | 0.76% | 14.35 | 14.65 | 97055 | 14119 | 6.35% |
| 2025-07-18 | 14.41 | 14.53 | 0.03 | 0.21% | 14.30 | 14.57 | 112274 | 16172 | 7.35% |
| 2025-07-17 | 15.00 | 14.50 | -0.53 | -3.53% | 14.20 | 15.03 | 184337 | 26905 | 12.07% |
| 2025-07-16 | 14.70 | 15.03 | 0.33 | 2.24% | 14.56 | 15.15 | 143228 | 21445 | 9.38% |
| 2025-07-15 | 14.59 | 14.70 | 0.11 | 0.75% | 14.45 | 14.87 | 124139 | 18209 | 8.13% |
| 2025-07-14 | 14.69 | 14.59 | -0.13 | -0.88% | 14.48 | 14.78 | 113734 | 16567 | 7.44% |
| 2025-07-11 | 15.03 | 14.72 | -0.33 | -2.19% | 14.58 | 15.16 | 121764 | 17923 | 7.97% |
| 2025-07-10 | 15.14 | 15.05 | -0.10 | -0.66% | 14.88 | 15.21 | 83168 | 12500 | 5.44% |
| 2025-07-09 | 15.33 | 15.15 | -0.12 | -0.79% | 15.09 | 15.46 | 102482 | 15635 | 6.71% |
| 2025-07-08 | 15.27 | 15.27 | 0.16 | 1.06% | 15.11 | 15.59 | 149409 | 22922 | 9.78% |
| 2025-07-07 | 15.38 | 15.11 | -0.33 | -2.14% | 15.00 | 15.38 | 114017 | 17254 | 7.46% |
| 2025-07-04 | 15.82 | 15.44 | -0.40 | -2.53% | 15.31 | 16.04 | 121130 | 18795 | 7.93% |
| 2025-07-03 | 15.65 | 15.84 | 0.11 | 0.70% | 15.40 | 15.94 | 157026 | 24599 | 10.28% |
| 2025-07-02 | 16.01 | 15.73 | -1.08 | -6.42% | 15.61 | 16.48 | 257679 | 41232 | 16.87% |
| 2025-07-01 | 16.71 | 16.81 | 0.11 | 0.66% | 16.51 | 17.94 | 357360 | 61049 | 23.39% |
| 2025-06-30 | 17.80 | 16.70 | -0.33 | -1.94% | 16.41 | 18.22 | 422152 | 71676 | 27.63% |
| 2025-06-27 | 14.49 | 17.03 | 2.84 | 20.01% | 14.30 | 17.03 | 385574 | 61937 | 25.24% |
| 2025-06-26 | 14.07 | 14.19 | 0.08 | 0.57% | 13.91 | 14.57 | 89881 | 12797 | 5.88% |
| 2025-06-25 | 14.05 | 14.11 | 0.07 | 0.50% | 13.85 | 14.18 | 58208 | 8165 | 3.81% |
| 2025-06-24 | 13.98 | 14.04 | 0.11 | 0.79% | 13.79 | 14.06 | 66941 | 9325 | 4.38% |
| 2025-06-23 | 13.13 | 13.93 | 0.71 | 5.37% | 13.07 | 13.96 | 116496 | 15995 | 7.63% |
| 2025-06-20 | 13.46 | 13.22 | -0.26 | -1.93% | 13.07 | 13.68 | 58816 | 7804 | 3.85% |
| 2025-06-19 | 14.27 | 13.51 | -0.84 | -5.85% | 13.42 | 14.30 | 96834 | 13374 | 6.34% |
| 2025-06-18 | 14.26 | 14.35 | 0.09 | 0.63% | 14.03 | 14.55 | 129110 | 18474 | 8.45% |
| 2025-06-17 | 13.65 | 14.26 | 0.69 | 5.08% | 13.51 | 14.48 | 191403 | 27024 | 12.53% |
| 2025-06-16 | 13.15 | 13.57 | 0.33 | 2.49% | 13.15 | 13.62 | 99974 | 13364 | 6.54% |
| 2025-06-13 | 13.35 | 13.24 | -0.11 | -0.82% | 13.17 | 13.58 | 89370 | 11927 | 5.85% |
| 2025-06-12 | 13.25 | 13.35 | 0.10 | 0.75% | 13.12 | 13.38 | 66296 | 8791 | 4.34% |
| 2025-06-11 | 13.23 | 13.25 | 0.14 | 1.07% | 13.06 | 13.31 | 60413 | 7987 | 3.95% |
| 2025-06-10 | 13.58 | 13.11 | -0.50 | -3.67% | 12.95 | 13.61 | 139169 | 18351 | 9.11% |
| 2025-06-09 | 13.89 | 13.61 | -0.28 | -2.02% | 13.55 | 13.92 | 110392 | 15088 | 7.23% |