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 | 15.41 | 15.40 | 0.09 | 0.59% | 15.22 | 15.55 | 58501 | 8987 | 3.99% |
| 2025-09-12 | 15.58 | 15.31 | -0.30 | -1.92% | 15.24 | 15.67 | 74109 | 11415 | 5.05% |
| 2025-09-11 | 15.24 | 15.61 | 0.47 | 3.10% | 14.88 | 15.62 | 105560 | 16208 | 7.20% |
| 2025-09-10 | 15.60 | 15.14 | -0.50 | -3.20% | 15.10 | 15.69 | 113104 | 17294 | 7.71% |
| 2025-09-09 | 16.23 | 15.64 | -0.73 | -4.46% | 15.60 | 16.37 | 107023 | 17036 | 7.30% |
| 2025-09-08 | 15.93 | 16.37 | 0.42 | 2.63% | 15.71 | 16.45 | 147103 | 23626 | 10.03% |
| 2025-09-05 | 15.62 | 15.95 | 0.44 | 2.84% | 15.45 | 16.02 | 149540 | 23621 | 10.20% |
| 2025-09-04 | 16.30 | 15.51 | -1.22 | -7.29% | 15.21 | 16.47 | 258264 | 41202 | 17.61% |
| 2025-09-03 | 16.13 | 16.73 | 0.55 | 3.40% | 15.90 | 17.20 | 359170 | 59544 | 24.49% |
| 2025-09-02 | 15.91 | 16.18 | 0.23 | 1.44% | 15.66 | 16.25 | 121667 | 19384 | 8.30% |
| 2025-09-01 | 15.76 | 15.95 | 0.28 | 1.79% | 15.76 | 16.22 | 93120 | 14943 | 6.35% |
| 2025-08-29 | 16.09 | 15.67 | -0.29 | -1.82% | 15.57 | 16.12 | 84718 | 13365 | 5.77% |
| 2025-08-28 | 15.58 | 15.96 | 0.41 | 2.64% | 15.34 | 16.19 | 104896 | 16591 | 7.15% |
| 2025-08-27 | 16.07 | 15.55 | -0.62 | -3.83% | 15.53 | 16.25 | 114873 | 18362 | 7.83% |
| 2025-08-26 | 16.25 | 16.17 | -0.08 | -0.49% | 16.05 | 16.42 | 77750 | 12622 | 5.30% |
| 2025-08-25 | 16.46 | 16.25 | -0.21 | -1.28% | 16.12 | 16.59 | 122467 | 19989 | 8.35% |
| 2025-08-22 | 16.23 | 16.46 | 0.18 | 1.11% | 16.20 | 16.60 | 108312 | 17776 | 7.38% |
| 2025-08-21 | 16.97 | 16.28 | -0.36 | -2.16% | 16.15 | 17.05 | 127248 | 20991 | 8.67% |
| 2025-08-20 | 16.35 | 16.64 | 0.29 | 1.77% | 16.00 | 16.68 | 128173 | 20977 | 8.74% |
| 2025-08-19 | 16.30 | 16.35 | -0.08 | -0.49% | 16.11 | 16.60 | 99976 | 16361 | 6.81% |
| 2025-08-18 | 16.58 | 16.43 | 0.20 | 1.23% | 16.24 | 16.66 | 115144 | 18912 | 7.85% |
| 2025-08-15 | 15.94 | 16.23 | 0.42 | 2.66% | 15.68 | 16.30 | 115527 | 18693 | 7.87% |
| 2025-08-14 | 16.39 | 15.81 | -0.69 | -4.18% | 15.81 | 16.76 | 166241 | 26832 | 11.33% |
| 2025-08-13 | 16.16 | 16.50 | 0.34 | 2.10% | 16.05 | 16.85 | 240038 | 39722 | 16.36% |
| 2025-08-12 | 16.01 | 16.16 | 0.14 | 0.87% | 15.86 | 16.31 | 139227 | 22444 | 9.49% |
| 2025-08-11 | 16.07 | 16.02 | 0.06 | 0.38% | 15.83 | 16.11 | 105515 | 16874 | 7.19% |
| 2025-08-08 | 16.51 | 15.96 | -0.82 | -4.89% | 15.96 | 16.77 | 195952 | 31734 | 13.36% |
| 2025-08-07 | 16.13 | 16.78 | 0.62 | 3.84% | 15.90 | 16.91 | 232251 | 38072 | 15.83% |
| 2025-08-06 | 15.79 | 16.16 | 0.23 | 1.44% | 15.66 | 16.23 | 214164 | 34163 | 14.60% |
| 2025-08-05 | 15.30 | 15.93 | 0.61 | 3.98% | 15.24 | 16.81 | 237191 | 37888 | 16.17% |
| 2025-08-04 | 15.08 | 15.32 | 0.23 | 1.52% | 14.95 | 15.34 | 56596 | 8613 | 3.86% |
| 2025-08-01 | 15.14 | 15.09 | -0.08 | -0.53% | 15.03 | 15.29 | 55163 | 8351 | 3.76% |
| 2025-07-31 | 15.33 | 15.17 | -0.22 | -1.43% | 15.13 | 15.56 | 85739 | 13150 | 5.84% |
| 2025-07-30 | 15.28 | 15.39 | 0.06 | 0.39% | 15.15 | 15.47 | 82286 | 12593 | 5.61% |
| 2025-07-29 | 15.33 | 15.33 | -0.07 | -0.45% | 15.18 | 15.54 | 87090 | 13341 | 5.94% |
| 2025-07-28 | 15.45 | 15.40 | 0.02 | 0.13% | 15.23 | 15.51 | 98248 | 15104 | 6.70% |
| 2025-07-25 | 14.98 | 15.38 | 0.38 | 2.53% | 14.94 | 15.42 | 136062 | 20706 | 9.27% |
| 2025-07-24 | 14.75 | 15.00 | 0.24 | 1.63% | 14.75 | 15.18 | 92349 | 13853 | 6.30% |
| 2025-07-23 | 14.83 | 14.76 | -0.14 | -0.94% | 14.63 | 14.97 | 68410 | 10101 | 4.66% |
| 2025-07-22 | 14.98 | 14.90 | -0.08 | -0.53% | 14.82 | 15.18 | 74787 | 11187 | 5.10% |
| 2025-07-21 | 14.95 | 14.98 | -0.11 | -0.73% | 14.83 | 15.08 | 81854 | 12237 | 5.58% |
| 2025-07-18 | 14.81 | 15.09 | 0.25 | 1.68% | 14.64 | 15.11 | 112380 | 16695 | 7.66% |
| 2025-07-17 | 14.51 | 14.84 | 0.28 | 1.92% | 14.51 | 14.90 | 80843 | 11926 | 5.51% |
| 2025-07-16 | 14.57 | 14.56 | -0.01 | -0.07% | 14.48 | 14.74 | 47274 | 6903 | 3.22% |
| 2025-07-15 | 14.90 | 14.57 | -0.35 | -2.35% | 14.44 | 14.91 | 78682 | 11498 | 5.36% |
| 2025-07-14 | 14.75 | 14.92 | 0.22 | 1.50% | 14.66 | 14.95 | 70564 | 10478 | 4.81% |
| 2025-07-11 | 14.67 | 14.70 | 0.00 | 0.00% | 14.47 | 14.79 | 73505 | 10759 | 5.01% |
| 2025-07-10 | 14.78 | 14.70 | -0.12 | -0.81% | 14.65 | 14.89 | 63295 | 9325 | 4.31% |
| 2025-07-09 | 15.00 | 14.82 | -0.25 | -1.66% | 14.74 | 15.08 | 78244 | 11652 | 5.33% |
| 2025-07-08 | 15.03 | 15.07 | 0.13 | 0.87% | 14.82 | 15.19 | 86142 | 12927 | 5.87% |
| 2025-07-07 | 15.19 | 14.94 | -0.13 | -0.86% | 14.88 | 15.22 | 81842 | 12274 | 5.58% |
| 2025-07-04 | 15.45 | 15.07 | -0.37 | -2.40% | 14.93 | 15.49 | 131813 | 19928 | 8.99% |
| 2025-07-03 | 15.66 | 15.44 | -0.16 | -1.03% | 15.00 | 15.75 | 175530 | 26845 | 11.97% |
| 2025-07-02 | 15.61 | 15.60 | -0.15 | -0.95% | 15.48 | 15.95 | 223857 | 35120 | 15.26% |
| 2025-07-01 | 15.56 | 15.75 | 0.24 | 1.55% | 15.22 | 16.19 | 356355 | 56188 | 24.29% |
| 2025-06-30 | 15.26 | 15.51 | 1.06 | 7.34% | 14.90 | 16.25 | 322103 | 49948 | 21.96% |
| 2025-06-27 | 14.68 | 14.45 | -0.07 | -0.48% | 14.41 | 14.68 | 79872 | 11606 | 5.44% |
| 2025-06-26 | 14.53 | 14.52 | -0.07 | -0.48% | 14.48 | 15.00 | 121383 | 17827 | 8.27% |
| 2025-06-25 | 14.40 | 14.59 | 0.13 | 0.90% | 14.21 | 14.71 | 129917 | 18798 | 8.86% |
| 2025-06-24 | 14.32 | 14.46 | 0.20 | 1.40% | 14.17 | 14.62 | 126953 | 18343 | 8.65% |
| 2025-06-23 | 13.42 | 14.26 | 0.72 | 5.32% | 13.36 | 14.32 | 150561 | 21217 | 10.26% |
| 2025-06-20 | 13.39 | 13.54 | 0.11 | 0.82% | 13.39 | 14.07 | 111099 | 15329 | 7.57% |
| 2025-06-19 | 13.67 | 13.43 | -0.32 | -2.33% | 13.42 | 13.86 | 57508 | 7828 | 3.92% |
| 2025-06-18 | 13.76 | 13.75 | -0.05 | -0.36% | 13.53 | 13.79 | 48464 | 6612 | 3.30% |
| 2025-06-17 | 13.95 | 13.80 | -0.15 | -1.08% | 13.71 | 14.02 | 52282 | 7221 | 3.56% |
| 2025-06-16 | 13.66 | 13.95 | 0.27 | 1.97% | 13.65 | 14.10 | 56411 | 7885 | 3.85% |
| 2025-06-13 | 14.02 | 13.68 | -0.49 | -3.46% | 13.67 | 14.15 | 77893 | 10774 | 5.31% |
| 2025-06-12 | 14.30 | 14.17 | -0.06 | -0.42% | 14.10 | 14.31 | 49556 | 7028 | 3.38% |
| 2025-06-11 | 14.12 | 14.23 | 0.06 | 0.42% | 14.12 | 14.47 | 54637 | 7805 | 3.72% |
| 2025-06-10 | 14.45 | 14.17 | -0.29 | -2.01% | 14.00 | 14.47 | 94700 | 13474 | 6.46% |
| 2025-06-09 | 14.34 | 14.46 | 0.16 | 1.12% | 14.10 | 14.48 | 109199 | 15655 | 7.44% |