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 | 15.50 | 15.88 | 0.36 | 2.32% | 15.20 | 15.89 | 28628 | 4489 | 3.38% |
| 2025-09-15 | 15.48 | 15.52 | -0.06 | -0.39% | 15.39 | 15.66 | 20332 | 3149 | 2.40% |
| 2025-09-12 | 15.80 | 15.58 | -0.22 | -1.39% | 15.51 | 15.86 | 19562 | 3061 | 2.31% |
| 2025-09-11 | 15.70 | 15.80 | 0.14 | 0.89% | 15.53 | 15.83 | 22533 | 3544 | 2.66% |
| 2025-09-10 | 15.66 | 15.66 | 0.06 | 0.38% | 15.51 | 15.77 | 15036 | 2352 | 1.77% |
| 2025-09-09 | 15.69 | 15.60 | -0.12 | -0.76% | 15.48 | 15.84 | 21738 | 3405 | 2.56% |
| 2025-09-08 | 15.50 | 15.72 | 0.26 | 1.68% | 15.44 | 15.75 | 20763 | 3245 | 2.45% |
| 2025-09-05 | 15.26 | 15.46 | 0.18 | 1.18% | 15.17 | 15.49 | 30101 | 4625 | 3.55% |
| 2025-09-04 | 15.07 | 15.28 | 0.27 | 1.80% | 14.97 | 15.53 | 32594 | 4995 | 3.84% |
| 2025-09-03 | 15.68 | 15.01 | -0.65 | -4.15% | 14.94 | 15.68 | 26187 | 4001 | 3.09% |
| 2025-09-02 | 15.57 | 15.66 | 0.09 | 0.58% | 15.00 | 15.68 | 40266 | 6179 | 4.75% |
| 2025-09-01 | 15.38 | 15.57 | 0.19 | 1.24% | 15.38 | 15.80 | 29635 | 4628 | 3.50% |
| 2025-08-29 | 15.55 | 15.38 | -0.09 | -0.58% | 15.22 | 15.63 | 37146 | 5722 | 4.38% |
| 2025-08-28 | 15.65 | 15.47 | -0.15 | -0.96% | 14.85 | 16.00 | 46974 | 7236 | 5.54% |
| 2025-08-27 | 16.38 | 15.62 | -0.71 | -4.35% | 15.55 | 16.46 | 47778 | 7682 | 5.63% |
| 2025-08-26 | 16.21 | 16.33 | 0.09 | 0.55% | 16.07 | 16.50 | 27656 | 4524 | 3.26% |
| 2025-08-25 | 16.30 | 16.24 | 0.09 | 0.56% | 16.14 | 16.49 | 35190 | 5732 | 4.15% |
| 2025-08-22 | 16.42 | 16.15 | -0.31 | -1.88% | 16.10 | 16.67 | 44128 | 7173 | 5.20% |
| 2025-08-21 | 16.41 | 16.46 | 0.02 | 0.12% | 16.30 | 16.57 | 32267 | 5306 | 3.81% |
| 2025-08-20 | 16.51 | 16.44 | -0.08 | -0.48% | 16.24 | 16.51 | 24597 | 4019 | 2.90% |
| 2025-08-19 | 16.22 | 16.52 | 0.24 | 1.47% | 16.08 | 16.56 | 30193 | 4944 | 3.56% |
| 2025-08-18 | 16.03 | 16.28 | 0.29 | 1.81% | 16.03 | 16.38 | 30834 | 5002 | 3.64% |
| 2025-08-15 | 16.01 | 15.99 | 0.02 | 0.13% | 15.87 | 16.22 | 34867 | 5596 | 4.11% |
| 2025-08-14 | 16.57 | 15.97 | -0.53 | -3.21% | 15.94 | 16.69 | 46081 | 7488 | 5.43% |
| 2025-08-13 | 16.66 | 16.50 | -0.16 | -0.96% | 16.46 | 16.86 | 42643 | 7061 | 5.03% |
| 2025-08-12 | 16.66 | 16.66 | 0.00 | 0.00% | 16.52 | 17.08 | 51477 | 8607 | 6.07% |
| 2025-08-11 | 16.62 | 16.66 | 0.02 | 0.12% | 16.44 | 16.71 | 47168 | 7821 | 5.56% |
| 2025-08-08 | 16.50 | 16.64 | 0.14 | 0.85% | 16.34 | 16.69 | 48243 | 7987 | 5.69% |
| 2025-08-07 | 16.68 | 16.50 | -0.12 | -0.72% | 16.45 | 16.81 | 33901 | 5601 | 4.00% |
| 2025-08-06 | 16.59 | 16.62 | 0.01 | 0.06% | 16.51 | 16.70 | 41947 | 6968 | 4.95% |
| 2025-08-05 | 16.65 | 16.61 | 0.14 | 0.85% | 16.38 | 16.68 | 39581 | 6543 | 4.67% |
| 2025-08-04 | 16.26 | 16.47 | 0.21 | 1.29% | 16.02 | 16.50 | 33435 | 5487 | 3.94% |
| 2025-08-01 | 16.17 | 16.26 | 0.00 | 0.00% | 16.11 | 16.36 | 38798 | 6301 | 4.58% |
| 2025-07-31 | 16.65 | 16.26 | -0.46 | -2.75% | 16.18 | 16.70 | 54617 | 8958 | 6.44% |
| 2025-07-30 | 16.61 | 16.72 | 0.19 | 1.15% | 16.34 | 16.75 | 71240 | 11786 | 8.40% |
| 2025-07-29 | 16.66 | 16.53 | -0.13 | -0.78% | 16.28 | 16.83 | 76917 | 12727 | 9.07% |
| 2025-07-28 | 16.45 | 16.66 | 0.10 | 0.60% | 16.33 | 16.95 | 101201 | 16889 | 11.94% |
| 2025-07-25 | 16.14 | 16.56 | 0.54 | 3.37% | 16.01 | 17.45 | 136839 | 22670 | 16.14% |
| 2025-07-24 | 16.08 | 16.02 | -0.15 | -0.93% | 16.00 | 16.59 | 81071 | 13154 | 9.56% |
| 2025-07-23 | 16.86 | 16.17 | -0.88 | -5.16% | 16.14 | 16.86 | 118435 | 19368 | 13.97% |
| 2025-07-22 | 16.90 | 17.05 | 0.17 | 1.01% | 16.40 | 17.19 | 188015 | 31559 | 22.17% |
| 2025-07-21 | 15.78 | 16.88 | 1.77 | 11.71% | 15.46 | 17.50 | 207283 | 34055 | 24.45% |
| 2025-07-18 | 15.16 | 15.11 | 0.01 | 0.07% | 14.96 | 15.17 | 16107 | 2424 | 1.90% |
| 2025-07-17 | 15.18 | 15.10 | 0.04 | 0.27% | 15.01 | 15.21 | 25414 | 3833 | 3.00% |
| 2025-07-16 | 14.95 | 15.06 | 0.12 | 0.80% | 14.91 | 15.16 | 27958 | 4218 | 3.30% |
| 2025-07-15 | 15.13 | 14.94 | -0.21 | -1.39% | 14.79 | 15.19 | 27058 | 4042 | 3.19% |
| 2025-07-14 | 14.99 | 15.15 | 0.16 | 1.07% | 14.98 | 15.18 | 24587 | 3716 | 2.90% |
| 2025-07-11 | 15.13 | 14.99 | -0.15 | -0.99% | 14.84 | 15.28 | 26153 | 3914 | 3.08% |
| 2025-07-10 | 15.00 | 15.14 | 0.16 | 1.07% | 14.88 | 15.15 | 25638 | 3855 | 3.02% |
| 2025-07-09 | 15.00 | 14.98 | -0.02 | -0.13% | 14.90 | 15.22 | 31380 | 4723 | 3.70% |
| 2025-07-08 | 15.02 | 15.00 | 0.07 | 0.47% | 14.86 | 15.11 | 24043 | 3597 | 2.84% |
| 2025-07-07 | 14.84 | 14.93 | 0.15 | 1.01% | 14.73 | 14.93 | 21927 | 3259 | 2.59% |
| 2025-07-04 | 14.96 | 14.78 | -0.23 | -1.53% | 14.75 | 15.01 | 25388 | 3764 | 2.99% |
| 2025-07-03 | 15.01 | 15.01 | 0.03 | 0.20% | 14.88 | 15.10 | 23358 | 3492 | 2.75% |
| 2025-07-02 | 14.95 | 14.98 | 0.13 | 0.88% | 14.70 | 15.17 | 35312 | 5287 | 4.16% |
| 2025-07-01 | 14.87 | 14.85 | -0.04 | -0.27% | 14.72 | 15.06 | 27982 | 4164 | 3.30% |
| 2025-06-30 | 14.75 | 14.89 | 0.20 | 1.36% | 14.66 | 14.95 | 26185 | 3891 | 3.09% |
| 2025-06-27 | 14.67 | 14.69 | 0.01 | 0.07% | 14.60 | 14.82 | 19230 | 2821 | 2.27% |
| 2025-06-26 | 14.69 | 14.68 | -0.04 | -0.27% | 14.59 | 14.79 | 22391 | 3284 | 2.64% |
| 2025-06-25 | 14.69 | 14.72 | 0.03 | 0.20% | 14.53 | 14.80 | 34893 | 5115 | 4.12% |
| 2025-06-24 | 14.17 | 14.69 | 0.51 | 3.60% | 14.17 | 14.95 | 47024 | 6860 | 5.55% |
| 2025-06-23 | 13.60 | 14.18 | 0.47 | 3.43% | 13.59 | 14.32 | 39332 | 5520 | 4.64% |
| 2025-06-20 | 13.89 | 13.71 | -0.18 | -1.30% | 13.66 | 14.06 | 20084 | 2769 | 2.37% |
| 2025-06-19 | 14.10 | 13.89 | -0.22 | -1.56% | 13.81 | 14.21 | 33685 | 4732 | 3.97% |
| 2025-06-18 | 14.10 | 14.11 | 0.01 | 0.07% | 13.96 | 14.18 | 18299 | 2572 | 2.16% |
| 2025-06-17 | 14.26 | 14.10 | -0.16 | -1.12% | 14.04 | 14.33 | 21943 | 3105 | 2.59% |
| 2025-06-16 | 13.99 | 14.26 | 0.26 | 1.86% | 13.90 | 14.35 | 27976 | 3987 | 3.30% |
| 2025-06-13 | 14.25 | 14.00 | -0.25 | -1.75% | 13.97 | 14.25 | 25795 | 3629 | 3.04% |
| 2025-06-12 | 14.22 | 14.25 | 0.00 | 0.00% | 14.15 | 14.33 | 22151 | 3155 | 2.61% |
| 2025-06-11 | 14.23 | 14.25 | 0.02 | 0.14% | 14.17 | 14.36 | 19344 | 2762 | 2.28% |
| 2025-06-10 | 14.39 | 14.23 | -0.15 | -1.04% | 14.01 | 14.48 | 28424 | 4044 | 3.35% |
| 2025-06-09 | 14.25 | 14.38 | 0.18 | 1.27% | 14.19 | 14.39 | 24086 | 3443 | 2.84% |