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 | 14.35 | 14.29 | -0.10 | -0.69% | 14.17 | 14.40 | 24519 | 3494 | 1.77% |
| 2025-09-12 | 14.37 | 14.39 | 0.01 | 0.07% | 14.26 | 14.42 | 27385 | 3932 | 1.98% |
| 2025-09-11 | 14.27 | 14.38 | 0.15 | 1.05% | 14.02 | 14.39 | 34486 | 4914 | 2.49% |
| 2025-09-10 | 14.36 | 14.23 | -0.04 | -0.28% | 14.10 | 14.43 | 25573 | 3632 | 1.85% |
| 2025-09-09 | 14.51 | 14.27 | -0.26 | -1.79% | 14.21 | 14.62 | 30518 | 4391 | 2.21% |
| 2025-09-08 | 14.39 | 14.53 | 0.12 | 0.83% | 14.30 | 14.55 | 32756 | 4728 | 2.37% |
| 2025-09-05 | 14.23 | 14.41 | 0.38 | 2.71% | 14.13 | 14.49 | 44505 | 6370 | 3.22% |
| 2025-09-04 | 14.00 | 14.03 | 0.06 | 0.43% | 13.85 | 14.29 | 43563 | 6155 | 3.15% |
| 2025-09-03 | 14.29 | 13.97 | -0.28 | -1.96% | 13.94 | 14.50 | 51199 | 7269 | 3.70% |
| 2025-09-02 | 14.58 | 14.25 | -0.34 | -2.33% | 14.12 | 14.58 | 47044 | 6714 | 3.40% |
| 2025-09-01 | 14.34 | 14.59 | 0.27 | 1.89% | 14.34 | 14.83 | 56262 | 8229 | 4.07% |
| 2025-08-29 | 14.63 | 14.32 | -0.34 | -2.32% | 14.32 | 14.81 | 47738 | 6918 | 3.45% |
| 2025-08-28 | 14.63 | 14.66 | -0.04 | -0.27% | 14.11 | 15.05 | 83670 | 12244 | 6.05% |
| 2025-08-27 | 15.36 | 14.70 | -0.74 | -4.79% | 14.61 | 15.41 | 109864 | 16527 | 8.03% |
| 2025-08-26 | 15.18 | 15.44 | 0.25 | 1.65% | 15.05 | 15.60 | 76745 | 11817 | 5.61% |
| 2025-08-25 | 15.14 | 15.19 | 0.16 | 1.06% | 15.04 | 15.52 | 85766 | 13074 | 6.27% |
| 2025-08-22 | 14.98 | 15.03 | 0.02 | 0.13% | 14.91 | 15.14 | 57334 | 8607 | 4.19% |
| 2025-08-21 | 15.05 | 15.01 | 0.03 | 0.20% | 14.90 | 15.18 | 63731 | 9585 | 4.66% |
| 2025-08-20 | 14.95 | 14.98 | 0.02 | 0.13% | 14.79 | 15.00 | 46755 | 6962 | 3.42% |
| 2025-08-19 | 15.01 | 14.96 | -0.05 | -0.33% | 14.83 | 15.08 | 55030 | 8225 | 4.02% |
| 2025-08-18 | 14.94 | 15.01 | 0.18 | 1.21% | 14.86 | 15.12 | 56014 | 8394 | 4.10% |
| 2025-08-15 | 14.60 | 14.83 | 0.23 | 1.58% | 14.50 | 14.90 | 58459 | 8642 | 4.28% |
| 2025-08-14 | 15.37 | 14.60 | -0.91 | -5.87% | 14.60 | 15.43 | 119986 | 17958 | 8.77% |
| 2025-08-13 | 15.65 | 15.51 | -0.04 | -0.26% | 15.45 | 15.75 | 60092 | 9346 | 4.39% |
| 2025-08-12 | 15.65 | 15.55 | 0.00 | 0.00% | 15.32 | 15.66 | 65066 | 10109 | 4.76% |
| 2025-08-11 | 15.34 | 15.55 | 0.34 | 2.24% | 15.26 | 15.64 | 67095 | 10390 | 4.91% |
| 2025-08-08 | 15.43 | 15.21 | -0.28 | -1.81% | 15.13 | 15.53 | 50323 | 7673 | 3.68% |
| 2025-08-07 | 15.37 | 15.49 | 0.12 | 0.78% | 15.30 | 15.49 | 67102 | 10339 | 4.91% |
| 2025-08-06 | 15.33 | 15.37 | 0.04 | 0.26% | 15.27 | 15.48 | 60532 | 9326 | 4.43% |
| 2025-08-05 | 15.08 | 15.33 | 0.27 | 1.79% | 15.06 | 15.38 | 62000 | 9457 | 4.53% |
| 2025-08-04 | 14.99 | 15.06 | 0.05 | 0.33% | 14.72 | 15.08 | 40452 | 6053 | 2.96% |
| 2025-08-01 | 15.03 | 15.01 | 0.07 | 0.47% | 14.86 | 15.13 | 47145 | 7079 | 3.45% |
| 2025-07-31 | 15.35 | 14.94 | -0.47 | -3.05% | 14.88 | 15.42 | 75197 | 11373 | 5.50% |
| 2025-07-30 | 15.34 | 15.41 | 0.08 | 0.52% | 15.25 | 15.90 | 97507 | 15125 | 7.13% |
| 2025-07-29 | 15.40 | 15.33 | -0.06 | -0.39% | 15.09 | 15.48 | 77911 | 11870 | 5.70% |
| 2025-07-28 | 15.18 | 15.39 | -0.15 | -0.97% | 15.18 | 15.53 | 102274 | 15662 | 7.48% |
| 2025-07-25 | 15.61 | 15.54 | 0.47 | 3.12% | 15.41 | 16.19 | 210131 | 33128 | 15.37% |
| 2025-07-24 | 14.70 | 15.07 | 0.42 | 2.87% | 14.67 | 15.38 | 87034 | 13081 | 6.37% |
| 2025-07-23 | 14.88 | 14.65 | -0.26 | -1.74% | 14.61 | 14.98 | 47462 | 7006 | 3.47% |
| 2025-07-22 | 15.08 | 14.91 | -0.10 | -0.67% | 14.80 | 15.08 | 53456 | 7964 | 3.91% |
| 2025-07-21 | 14.99 | 15.01 | -0.02 | -0.13% | 14.89 | 15.07 | 56054 | 8407 | 4.10% |
| 2025-07-18 | 14.78 | 15.03 | 0.21 | 1.42% | 14.66 | 15.07 | 66025 | 9810 | 4.83% |
| 2025-07-17 | 14.69 | 14.82 | 0.19 | 1.30% | 14.60 | 14.91 | 40452 | 5975 | 2.96% |
| 2025-07-16 | 14.73 | 14.63 | 0.04 | 0.27% | 14.54 | 14.75 | 36886 | 5399 | 2.70% |
| 2025-07-15 | 14.93 | 14.59 | -0.31 | -2.08% | 14.42 | 14.93 | 69127 | 10096 | 5.06% |
| 2025-07-14 | 14.94 | 14.90 | -0.06 | -0.40% | 14.72 | 14.98 | 42251 | 6291 | 3.09% |
| 2025-07-11 | 15.31 | 14.96 | -0.24 | -1.58% | 14.82 | 15.31 | 83402 | 12468 | 6.10% |
| 2025-07-10 | 14.99 | 15.20 | 0.20 | 1.33% | 14.86 | 15.49 | 121816 | 18577 | 8.91% |
| 2025-07-09 | 15.18 | 15.00 | -0.12 | -0.79% | 14.92 | 15.49 | 74027 | 11189 | 5.41% |
| 2025-07-08 | 14.86 | 15.12 | 0.23 | 1.54% | 14.80 | 15.30 | 56514 | 8516 | 4.13% |
| 2025-07-07 | 14.90 | 14.89 | -0.09 | -0.60% | 14.85 | 15.07 | 45082 | 6729 | 3.30% |
| 2025-07-04 | 15.25 | 14.98 | -0.17 | -1.12% | 14.86 | 15.25 | 69124 | 10369 | 5.06% |
| 2025-07-03 | 15.45 | 15.15 | -0.39 | -2.51% | 15.09 | 15.54 | 86948 | 13203 | 6.36% |
| 2025-07-02 | 15.35 | 15.54 | -0.06 | -0.38% | 15.30 | 15.68 | 119889 | 18583 | 8.77% |
| 2025-07-01 | 15.26 | 15.60 | 0.43 | 2.83% | 15.03 | 15.69 | 160574 | 24759 | 11.74% |
| 2025-06-30 | 14.85 | 15.17 | 0.48 | 3.27% | 14.81 | 15.20 | 95150 | 14350 | 6.96% |
| 2025-06-27 | 14.64 | 14.69 | 0.05 | 0.34% | 14.61 | 14.83 | 44476 | 6546 | 3.25% |
| 2025-06-26 | 14.80 | 14.64 | -0.26 | -1.74% | 14.63 | 14.95 | 65144 | 9618 | 4.76% |
| 2025-06-25 | 14.70 | 14.90 | 0.09 | 0.61% | 14.63 | 15.24 | 78986 | 11721 | 5.78% |
| 2025-06-24 | 14.54 | 14.81 | 0.28 | 1.93% | 14.48 | 14.89 | 71818 | 10586 | 5.25% |
| 2025-06-23 | 13.82 | 14.53 | 0.51 | 3.64% | 13.81 | 14.58 | 89308 | 12831 | 6.53% |
| 2025-06-20 | 13.88 | 14.02 | 0.09 | 0.65% | 13.88 | 14.42 | 72268 | 10224 | 5.29% |
| 2025-06-19 | 14.30 | 13.93 | -0.37 | -2.59% | 13.87 | 14.34 | 55702 | 7842 | 4.07% |
| 2025-06-18 | 14.38 | 14.30 | -0.18 | -1.24% | 14.23 | 14.56 | 46931 | 6726 | 3.43% |
| 2025-06-17 | 14.48 | 14.48 | -0.06 | -0.41% | 14.34 | 14.59 | 48333 | 6980 | 3.53% |
| 2025-06-16 | 14.18 | 14.57 | 0.31 | 2.17% | 14.18 | 14.62 | 62216 | 8997 | 4.55% |
| 2025-06-13 | 14.56 | 14.26 | -0.40 | -2.73% | 14.25 | 14.76 | 84689 | 12207 | 6.19% |
| 2025-06-12 | 15.08 | 14.66 | -0.43 | -2.85% | 14.56 | 15.08 | 108741 | 16025 | 7.95% |
| 2025-06-11 | 15.11 | 15.09 | 0.06 | 0.40% | 14.92 | 15.50 | 95327 | 14432 | 6.97% |
| 2025-06-10 | 15.40 | 15.03 | -0.34 | -2.21% | 14.85 | 15.54 | 109640 | 16720 | 8.02% |
| 2025-06-09 | 15.08 | 15.37 | 0.34 | 2.26% | 14.96 | 15.42 | 76777 | 11710 | 5.61% |