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 | 15.00 | 15.27 | 0.52 | 3.53% | 14.83 | 15.27 | 56564 | 8524 | 2.56% |
| 2025-09-15 | 15.04 | 14.75 | -0.29 | -1.93% | 14.74 | 15.12 | 38061 | 5644 | 1.72% |
| 2025-09-12 | 15.20 | 15.04 | -0.05 | -0.33% | 15.01 | 15.22 | 31139 | 4698 | 1.41% |
| 2025-09-11 | 14.66 | 15.09 | 0.41 | 2.79% | 14.43 | 15.13 | 55586 | 8282 | 2.51% |
| 2025-09-10 | 14.51 | 14.68 | 0.11 | 0.75% | 14.42 | 14.83 | 23531 | 3458 | 1.06% |
| 2025-09-09 | 14.95 | 14.57 | -0.32 | -2.15% | 14.52 | 14.95 | 37901 | 5571 | 1.71% |
| 2025-09-08 | 14.80 | 14.89 | 0.04 | 0.27% | 14.71 | 14.99 | 41764 | 6201 | 1.89% |
| 2025-09-05 | 14.60 | 14.85 | 0.29 | 1.99% | 14.33 | 14.85 | 35140 | 5147 | 1.59% |
| 2025-09-04 | 14.76 | 14.56 | -0.19 | -1.29% | 14.38 | 15.03 | 53056 | 7849 | 2.40% |
| 2025-09-03 | 15.12 | 14.75 | -0.38 | -2.51% | 14.62 | 15.23 | 45832 | 6830 | 2.07% |
| 2025-09-02 | 15.60 | 15.13 | -0.47 | -3.01% | 14.91 | 15.65 | 75428 | 11413 | 3.41% |
| 2025-09-01 | 15.86 | 15.60 | 0.06 | 0.39% | 15.52 | 16.02 | 68973 | 10880 | 3.12% |
| 2025-08-29 | 16.05 | 15.54 | -0.42 | -2.63% | 15.47 | 16.05 | 75012 | 11778 | 3.39% |
| 2025-08-28 | 16.22 | 15.96 | -0.45 | -2.74% | 15.28 | 16.49 | 110809 | 17591 | 4.99% |
| 2025-08-27 | 17.02 | 16.41 | -0.57 | -3.36% | 16.31 | 17.08 | 100062 | 16756 | 4.51% |
| 2025-08-26 | 16.62 | 16.98 | 0.26 | 1.56% | 16.53 | 17.15 | 75815 | 12845 | 3.42% |
| 2025-08-25 | 16.85 | 16.72 | -0.08 | -0.48% | 16.57 | 16.93 | 69446 | 11619 | 3.13% |
| 2025-08-22 | 16.45 | 16.80 | 0.28 | 1.69% | 16.37 | 16.85 | 73205 | 12173 | 3.30% |
| 2025-08-21 | 16.53 | 16.52 | -0.02 | -0.12% | 16.36 | 16.66 | 54403 | 8997 | 2.45% |
| 2025-08-20 | 16.60 | 16.54 | -0.10 | -0.60% | 16.21 | 16.60 | 67601 | 11089 | 3.05% |
| 2025-08-19 | 16.86 | 16.64 | -0.25 | -1.48% | 16.50 | 16.86 | 77451 | 12912 | 3.49% |
| 2025-08-18 | 16.60 | 16.89 | 0.28 | 1.69% | 16.49 | 17.15 | 140929 | 23628 | 6.35% |
| 2025-08-15 | 17.17 | 16.61 | 0.26 | 1.59% | 16.42 | 17.50 | 147812 | 24708 | 6.66% |
| 2025-08-14 | 16.67 | 16.35 | -0.33 | -1.98% | 16.30 | 16.87 | 67559 | 11150 | 3.04% |
| 2025-08-13 | 16.88 | 16.68 | -0.26 | -1.53% | 16.52 | 16.94 | 74234 | 12373 | 3.35% |
| 2025-08-12 | 17.31 | 16.94 | -0.31 | -1.80% | 16.81 | 17.35 | 87841 | 14923 | 3.96% |
| 2025-08-11 | 16.12 | 17.25 | 1.11 | 6.88% | 16.06 | 17.45 | 169737 | 28698 | 7.65% |
| 2025-08-08 | 16.47 | 16.14 | -0.46 | -2.77% | 16.08 | 16.59 | 98555 | 16037 | 4.44% |
| 2025-08-07 | 15.60 | 16.60 | 1.01 | 6.48% | 15.52 | 16.77 | 228008 | 37457 | 10.28% |
| 2025-08-06 | 15.47 | 15.59 | 0.07 | 0.45% | 15.28 | 15.67 | 67562 | 10462 | 3.04% |
| 2025-08-05 | 15.37 | 15.52 | 0.15 | 0.98% | 15.21 | 15.56 | 81730 | 12601 | 3.68% |
| 2025-08-04 | 15.30 | 15.37 | -0.55 | -3.45% | 15.13 | 15.54 | 129450 | 19801 | 5.83% |
| 2025-08-01 | 16.90 | 15.92 | 0.51 | 3.31% | 15.85 | 17.15 | 185091 | 30292 | 8.34% |
| 2025-07-31 | 15.80 | 15.41 | -0.47 | -2.96% | 15.38 | 16.06 | 84003 | 13193 | 3.79% |
| 2025-07-30 | 15.83 | 15.88 | -0.04 | -0.25% | 15.60 | 16.06 | 91258 | 14448 | 4.11% |
| 2025-07-29 | 15.70 | 15.92 | 0.18 | 1.14% | 15.70 | 15.99 | 76056 | 12062 | 3.43% |
| 2025-07-28 | 15.62 | 15.74 | 0.12 | 0.77% | 15.62 | 15.84 | 56849 | 8942 | 2.56% |
| 2025-07-25 | 16.33 | 15.62 | -0.26 | -1.64% | 15.53 | 16.54 | 110831 | 17447 | 4.99% |
| 2025-07-24 | 15.79 | 15.88 | 0.04 | 0.25% | 15.73 | 16.30 | 86178 | 13765 | 3.88% |
| 2025-07-23 | 16.16 | 15.84 | -0.32 | -1.98% | 15.80 | 16.32 | 81579 | 12967 | 3.68% |
| 2025-07-22 | 16.34 | 16.16 | -0.16 | -0.98% | 15.88 | 16.42 | 127793 | 20575 | 5.76% |
| 2025-07-21 | 15.05 | 16.32 | 1.37 | 9.16% | 15.05 | 16.77 | 218232 | 34971 | 9.84% |
| 2025-07-18 | 15.03 | 14.95 | -0.09 | -0.60% | 14.82 | 15.12 | 50299 | 7508 | 2.27% |
| 2025-07-17 | 14.95 | 15.04 | -0.01 | -0.07% | 14.83 | 15.36 | 87158 | 13116 | 3.93% |
| 2025-07-16 | 14.63 | 15.05 | 0.45 | 3.08% | 14.63 | 15.15 | 111124 | 16615 | 5.01% |
| 2025-07-15 | 15.70 | 14.60 | -1.18 | -7.48% | 14.20 | 15.92 | 177490 | 26376 | 8.00% |
| 2025-07-14 | 15.80 | 15.78 | -0.02 | -0.13% | 15.53 | 15.80 | 66242 | 10376 | 2.99% |
| 2025-07-11 | 16.28 | 15.80 | -0.51 | -3.13% | 15.55 | 16.31 | 114399 | 18100 | 5.16% |
| 2025-07-10 | 15.99 | 16.31 | 0.33 | 2.07% | 15.51 | 16.57 | 165947 | 26589 | 7.48% |
| 2025-07-09 | 15.51 | 15.98 | 0.35 | 2.24% | 15.48 | 16.28 | 155751 | 24833 | 7.02% |
| 2025-07-08 | 15.20 | 15.63 | 0.50 | 3.30% | 15.05 | 15.74 | 93714 | 14492 | 4.22% |
| 2025-07-07 | 14.86 | 15.13 | 0.24 | 1.61% | 14.86 | 15.45 | 58387 | 8856 | 2.63% |
| 2025-07-04 | 15.29 | 14.89 | -0.41 | -2.68% | 14.89 | 15.56 | 79685 | 12079 | 3.59% |
| 2025-07-03 | 15.28 | 15.30 | -0.03 | -0.20% | 15.15 | 15.70 | 69073 | 10629 | 3.11% |
| 2025-07-02 | 15.62 | 15.33 | -0.29 | -1.86% | 15.30 | 15.85 | 71002 | 10970 | 3.20% |
| 2025-07-01 | 15.68 | 15.62 | -0.05 | -0.32% | 15.35 | 15.78 | 83100 | 12921 | 3.75% |
| 2025-06-30 | 15.68 | 15.67 | -0.08 | -0.51% | 15.56 | 15.82 | 84441 | 13238 | 3.81% |
| 2025-06-27 | 15.90 | 15.75 | 0.02 | 0.13% | 15.67 | 16.16 | 89629 | 14215 | 4.04% |
| 2025-06-26 | 16.01 | 15.73 | -0.35 | -2.18% | 15.72 | 16.40 | 135539 | 21676 | 6.11% |
| 2025-06-25 | 16.03 | 16.08 | -0.19 | -1.17% | 15.78 | 16.22 | 130700 | 20865 | 5.89% |
| 2025-06-24 | 16.84 | 16.27 | 0.47 | 2.97% | 16.00 | 17.20 | 179322 | 29271 | 8.08% |
| 2025-06-23 | 14.95 | 15.80 | 0.64 | 4.22% | 14.51 | 15.83 | 140624 | 21395 | 6.34% |
| 2025-06-20 | 15.21 | 15.16 | -0.13 | -0.85% | 15.04 | 15.97 | 108923 | 16723 | 4.91% |
| 2025-06-19 | 15.77 | 15.29 | -0.50 | -3.17% | 15.22 | 16.70 | 143900 | 22913 | 6.49% |
| 2025-06-18 | 16.13 | 15.79 | -0.37 | -2.29% | 15.75 | 16.25 | 124918 | 19873 | 5.63% |
| 2025-06-17 | 15.09 | 16.16 | 1.08 | 7.16% | 15.00 | 16.93 | 247507 | 40019 | 11.15% |
| 2025-06-16 | 14.54 | 15.08 | 0.55 | 3.79% | 14.49 | 15.08 | 79063 | 11799 | 3.56% |
| 2025-06-13 | 15.12 | 14.53 | -0.59 | -3.90% | 14.48 | 15.15 | 87562 | 12846 | 3.95% |
| 2025-06-12 | 15.14 | 15.12 | -0.08 | -0.53% | 14.85 | 15.30 | 71246 | 10752 | 3.21% |
| 2025-06-11 | 15.33 | 15.20 | -0.18 | -1.17% | 15.09 | 15.48 | 82394 | 12536 | 3.71% |
| 2025-06-10 | 15.94 | 15.38 | -0.67 | -4.17% | 15.31 | 16.05 | 147902 | 23100 | 6.67% |
| 2025-06-09 | 15.28 | 16.05 | 0.83 | 5.45% | 15.15 | 16.40 | 227893 | 36067 | 10.27% |