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 | 14.58 | 14.67 | 0.10 | 0.69% | 14.45 | 14.67 | 59468 | 8661 | 1.62% |
| 2025-09-15 | 14.72 | 14.57 | -0.14 | -0.95% | 14.54 | 14.79 | 66502 | 9720 | 1.82% |
| 2025-09-12 | 14.94 | 14.71 | -0.23 | -1.54% | 14.70 | 14.97 | 96330 | 14246 | 2.63% |
| 2025-09-11 | 14.70 | 14.94 | 0.17 | 1.15% | 14.61 | 14.95 | 90297 | 13356 | 2.47% |
| 2025-09-10 | 14.70 | 14.77 | -0.05 | -0.34% | 14.59 | 14.93 | 81989 | 12055 | 2.24% |
| 2025-09-09 | 14.87 | 14.82 | -0.17 | -1.13% | 14.75 | 15.26 | 113647 | 17039 | 3.10% |
| 2025-09-08 | 14.88 | 14.99 | 0.11 | 0.74% | 14.72 | 15.10 | 93341 | 13906 | 2.55% |
| 2025-09-05 | 14.55 | 14.88 | 0.30 | 2.06% | 14.52 | 14.89 | 91302 | 13506 | 2.49% |
| 2025-09-04 | 14.80 | 14.58 | -0.24 | -1.62% | 14.35 | 14.97 | 113571 | 16682 | 3.10% |
| 2025-09-03 | 15.00 | 14.82 | -0.22 | -1.46% | 14.58 | 15.25 | 153231 | 22882 | 4.18% |
| 2025-09-02 | 15.72 | 15.04 | -0.76 | -4.81% | 15.00 | 15.74 | 205420 | 31275 | 5.61% |
| 2025-09-01 | 15.88 | 15.80 | -0.13 | -0.82% | 15.62 | 15.93 | 194095 | 30545 | 5.30% |
| 2025-08-29 | 16.30 | 15.93 | -0.48 | -2.93% | 15.80 | 16.31 | 305999 | 48966 | 8.35% |
| 2025-08-28 | 15.72 | 16.41 | 0.79 | 5.06% | 15.63 | 16.41 | 520294 | 83471 | 14.20% |
| 2025-08-27 | 15.48 | 15.62 | 0.14 | 0.90% | 15.29 | 16.12 | 373414 | 58639 | 10.19% |
| 2025-08-26 | 15.29 | 15.48 | -0.01 | -0.06% | 14.91 | 15.61 | 219950 | 33701 | 6.21% |
| 2025-08-25 | 15.35 | 15.49 | 0.17 | 1.11% | 15.32 | 15.64 | 216026 | 33396 | 6.10% |
| 2025-08-22 | 15.39 | 15.32 | -0.02 | -0.13% | 15.24 | 15.46 | 129239 | 19788 | 3.65% |
| 2025-08-21 | 15.45 | 15.34 | -0.11 | -0.71% | 15.23 | 15.55 | 174234 | 26785 | 4.92% |
| 2025-08-20 | 15.14 | 15.45 | 0.27 | 1.78% | 15.01 | 15.57 | 259319 | 39747 | 7.32% |
| 2025-08-19 | 15.40 | 15.18 | -0.20 | -1.30% | 15.11 | 15.40 | 155026 | 23569 | 4.38% |
| 2025-08-18 | 15.40 | 15.38 | 0.03 | 0.20% | 15.20 | 15.46 | 158222 | 24290 | 4.47% |
| 2025-08-15 | 15.00 | 15.35 | 0.35 | 2.33% | 14.99 | 15.37 | 128178 | 19545 | 3.62% |
| 2025-08-14 | 15.51 | 15.00 | -0.59 | -3.78% | 15.00 | 15.61 | 188884 | 28764 | 5.33% |
| 2025-08-13 | 15.50 | 15.59 | 0.10 | 0.65% | 15.45 | 15.85 | 216418 | 33797 | 6.11% |
| 2025-08-12 | 15.55 | 15.49 | -0.14 | -0.90% | 15.26 | 15.63 | 149404 | 23052 | 4.22% |
| 2025-08-11 | 15.06 | 15.63 | 0.63 | 4.20% | 14.96 | 15.69 | 245476 | 37945 | 6.93% |
| 2025-08-08 | 15.27 | 15.00 | -0.28 | -1.83% | 14.96 | 15.40 | 130259 | 19620 | 3.68% |
| 2025-08-07 | 15.50 | 15.28 | -0.25 | -1.61% | 15.25 | 15.70 | 210266 | 32384 | 5.94% |
| 2025-08-06 | 14.69 | 15.53 | 0.75 | 5.07% | 14.63 | 15.95 | 393926 | 60328 | 11.12% |
| 2025-08-05 | 14.75 | 14.78 | 0.04 | 0.27% | 14.67 | 15.10 | 147549 | 21943 | 4.17% |
| 2025-08-04 | 14.34 | 14.74 | 0.29 | 2.01% | 14.27 | 14.80 | 119744 | 17479 | 3.38% |
| 2025-08-01 | 14.39 | 14.45 | 0.12 | 0.84% | 14.37 | 14.57 | 58446 | 8448 | 1.65% |
| 2025-07-31 | 14.51 | 14.33 | -0.30 | -2.05% | 14.30 | 14.56 | 121262 | 17489 | 3.42% |
| 2025-07-30 | 14.67 | 14.63 | -0.06 | -0.41% | 14.56 | 14.92 | 112229 | 16537 | 3.17% |
| 2025-07-29 | 14.81 | 14.69 | -0.05 | -0.34% | 14.50 | 14.85 | 115432 | 16881 | 3.26% |
| 2025-07-28 | 14.80 | 14.74 | -0.04 | -0.27% | 14.67 | 14.87 | 89380 | 13186 | 2.52% |
| 2025-07-25 | 14.70 | 14.78 | 0.04 | 0.27% | 14.67 | 14.86 | 85461 | 12620 | 2.41% |
| 2025-07-24 | 14.67 | 14.74 | 0.02 | 0.14% | 14.65 | 14.79 | 109219 | 16066 | 3.08% |
| 2025-07-23 | 14.81 | 14.72 | -0.14 | -0.94% | 14.66 | 14.93 | 86675 | 12826 | 2.45% |
| 2025-07-22 | 14.99 | 14.86 | -0.17 | -1.13% | 14.80 | 15.05 | 107366 | 15965 | 3.03% |
| 2025-07-21 | 15.06 | 15.03 | -0.05 | -0.33% | 14.90 | 15.10 | 101636 | 15224 | 2.87% |
| 2025-07-18 | 15.22 | 15.08 | -0.06 | -0.40% | 15.00 | 15.22 | 108686 | 16381 | 3.07% |
| 2025-07-17 | 15.00 | 15.14 | 0.07 | 0.46% | 14.85 | 15.14 | 107101 | 16087 | 3.02% |
| 2025-07-16 | 15.12 | 15.07 | -0.10 | -0.66% | 15.05 | 15.33 | 138655 | 20965 | 3.92% |
| 2025-07-15 | 14.99 | 15.17 | 0.13 | 0.86% | 14.78 | 15.42 | 213668 | 32221 | 6.03% |
| 2025-07-14 | 15.00 | 15.04 | 0.03 | 0.20% | 14.80 | 15.14 | 136059 | 20380 | 3.84% |
| 2025-07-11 | 15.00 | 15.01 | -0.19 | -1.25% | 14.88 | 15.18 | 179887 | 26992 | 5.08% |
| 2025-07-10 | 14.75 | 15.20 | 0.55 | 3.75% | 14.75 | 15.28 | 332839 | 50296 | 9.40% |
| 2025-07-09 | 14.93 | 14.65 | -0.33 | -2.20% | 14.57 | 15.08 | 164657 | 24307 | 4.65% |
| 2025-07-08 | 14.72 | 14.98 | 0.20 | 1.35% | 14.56 | 15.28 | 245525 | 36771 | 6.93% |
| 2025-07-07 | 14.47 | 14.78 | 0.42 | 2.92% | 14.47 | 15.16 | 251261 | 37430 | 7.10% |
| 2025-07-04 | 14.60 | 14.36 | -0.30 | -2.05% | 14.33 | 14.66 | 115912 | 16728 | 3.27% |
| 2025-07-03 | 14.68 | 14.66 | -0.07 | -0.48% | 14.47 | 14.76 | 111777 | 16336 | 3.16% |
| 2025-07-02 | 14.95 | 14.73 | -0.31 | -2.06% | 14.66 | 15.03 | 150668 | 22278 | 4.25% |
| 2025-07-01 | 14.86 | 15.04 | 0.10 | 0.67% | 14.72 | 15.09 | 217216 | 32444 | 6.13% |
| 2025-06-30 | 14.52 | 14.94 | 0.51 | 3.53% | 14.47 | 14.96 | 205988 | 30418 | 5.82% |
| 2025-06-27 | 14.40 | 14.43 | -0.04 | -0.28% | 14.30 | 14.56 | 136920 | 19735 | 3.87% |
| 2025-06-26 | 14.66 | 14.47 | -0.48 | -3.21% | 14.42 | 15.04 | 238785 | 35004 | 6.74% |
| 2025-06-25 | 14.88 | 14.95 | -0.08 | -0.53% | 14.65 | 15.30 | 208790 | 31090 | 5.90% |
| 2025-06-24 | 14.52 | 15.03 | 0.34 | 2.31% | 14.50 | 15.15 | 236094 | 35223 | 6.67% |
| 2025-06-23 | 14.38 | 14.69 | 0.58 | 4.11% | 13.96 | 14.88 | 251230 | 36519 | 7.09% |
| 2025-06-20 | 13.95 | 14.11 | 0.19 | 1.36% | 13.95 | 14.26 | 139455 | 19676 | 3.94% |
| 2025-06-19 | 14.33 | 13.92 | -0.41 | -2.86% | 13.83 | 14.44 | 194370 | 27464 | 5.49% |
| 2025-06-18 | 14.58 | 14.33 | -0.28 | -1.92% | 14.17 | 14.58 | 199327 | 28520 | 5.63% |
| 2025-06-17 | 15.53 | 14.61 | -0.97 | -6.23% | 14.55 | 15.77 | 299316 | 44986 | 8.45% |
| 2025-06-16 | 15.40 | 15.58 | 0.03 | 0.19% | 15.30 | 15.74 | 134190 | 20856 | 3.79% |
| 2025-06-13 | 16.40 | 15.55 | -0.98 | -5.93% | 15.53 | 16.43 | 256550 | 40629 | 7.24% |
| 2025-06-12 | 16.41 | 16.53 | -0.11 | -0.66% | 16.10 | 16.56 | 225334 | 36745 | 6.36% |
| 2025-06-11 | 16.00 | 16.64 | 0.56 | 3.48% | 15.83 | 17.20 | 399610 | 66315 | 11.28% |
| 2025-06-10 | 15.79 | 16.08 | 0.20 | 1.26% | 15.79 | 16.66 | 394250 | 64176 | 11.13% |
| 2025-06-09 | 15.41 | 15.88 | 0.47 | 3.05% | 15.31 | 15.96 | 206137 | 32419 | 5.82% |