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 | 14.50 | 14.61 | 0.12 | 0.83% | 14.41 | 14.63 | 47198 | 6865 | 2.56% |
| 2025-09-15 | 14.73 | 14.49 | -0.03 | -0.21% | 14.49 | 14.88 | 47940 | 6997 | 2.60% |
| 2025-09-12 | 14.56 | 14.52 | -0.02 | -0.14% | 14.45 | 14.68 | 59353 | 8654 | 3.22% |
| 2025-09-11 | 14.22 | 14.54 | 0.32 | 2.25% | 14.09 | 14.55 | 64954 | 9345 | 3.52% |
| 2025-09-10 | 14.27 | 14.22 | -0.05 | -0.35% | 14.21 | 14.38 | 36080 | 5148 | 1.96% |
| 2025-09-09 | 14.51 | 14.27 | -0.29 | -1.99% | 14.19 | 14.51 | 53970 | 7725 | 2.93% |
| 2025-09-08 | 14.68 | 14.56 | -0.18 | -1.22% | 14.41 | 14.68 | 79630 | 11581 | 4.32% |
| 2025-09-05 | 14.12 | 14.74 | 0.58 | 4.10% | 14.11 | 15.22 | 133015 | 19537 | 7.21% |
| 2025-09-04 | 14.38 | 14.16 | -0.23 | -1.60% | 13.99 | 14.53 | 66589 | 9512 | 3.61% |
| 2025-09-03 | 14.75 | 14.39 | -0.26 | -1.77% | 14.35 | 14.82 | 77018 | 11216 | 4.17% |
| 2025-09-02 | 15.21 | 14.65 | -0.57 | -3.75% | 14.49 | 15.27 | 110564 | 16281 | 5.99% |
| 2025-09-01 | 15.18 | 15.22 | 0.09 | 0.59% | 15.14 | 15.55 | 83576 | 12816 | 4.53% |
| 2025-08-29 | 15.52 | 15.13 | -0.40 | -2.58% | 15.07 | 15.53 | 88922 | 13548 | 4.82% |
| 2025-08-28 | 15.30 | 15.53 | 0.26 | 1.70% | 14.85 | 15.57 | 133344 | 20386 | 7.23% |
| 2025-08-27 | 15.78 | 15.27 | -0.71 | -4.44% | 15.25 | 15.98 | 203030 | 31720 | 11.01% |
| 2025-08-26 | 15.98 | 15.98 | -0.02 | -0.13% | 15.77 | 16.05 | 90424 | 14409 | 4.90% |
| 2025-08-25 | 16.01 | 16.00 | -0.05 | -0.31% | 15.89 | 16.25 | 145534 | 23356 | 7.89% |
| 2025-08-22 | 15.72 | 16.05 | 0.26 | 1.65% | 15.71 | 16.14 | 141951 | 22667 | 7.69% |
| 2025-08-21 | 15.95 | 15.79 | -0.07 | -0.44% | 15.66 | 15.99 | 85738 | 13560 | 4.65% |
| 2025-08-20 | 15.76 | 15.86 | 0.12 | 0.76% | 15.60 | 15.86 | 83301 | 13130 | 4.52% |
| 2025-08-19 | 15.85 | 15.74 | -0.11 | -0.69% | 15.67 | 15.88 | 80094 | 12613 | 4.34% |
| 2025-08-18 | 15.77 | 15.85 | 0.21 | 1.34% | 15.63 | 15.90 | 100466 | 15883 | 5.45% |
| 2025-08-15 | 15.45 | 15.64 | 0.22 | 1.43% | 15.39 | 15.66 | 73262 | 11412 | 3.97% |
| 2025-08-14 | 15.80 | 15.42 | -0.40 | -2.53% | 15.42 | 15.86 | 98713 | 15426 | 5.35% |
| 2025-08-13 | 15.74 | 15.82 | 0.07 | 0.44% | 15.63 | 15.85 | 101932 | 16067 | 5.53% |
| 2025-08-12 | 15.56 | 15.75 | 0.19 | 1.22% | 15.41 | 15.75 | 99221 | 15487 | 5.38% |
| 2025-08-11 | 15.47 | 15.56 | 0.04 | 0.26% | 15.41 | 15.60 | 68699 | 10658 | 3.72% |
| 2025-08-08 | 15.62 | 15.52 | -0.10 | -0.64% | 15.29 | 15.63 | 85452 | 13196 | 4.63% |
| 2025-08-07 | 15.38 | 15.62 | 0.23 | 1.49% | 15.35 | 15.75 | 127240 | 19830 | 6.90% |
| 2025-08-06 | 15.38 | 15.39 | 0.00 | 0.00% | 15.29 | 15.41 | 63871 | 9815 | 3.46% |
| 2025-08-05 | 15.21 | 15.39 | 0.20 | 1.32% | 15.17 | 15.45 | 68138 | 10428 | 3.69% |
| 2025-08-04 | 14.94 | 15.19 | 0.12 | 0.80% | 14.91 | 15.21 | 40532 | 6125 | 2.20% |
| 2025-08-01 | 15.08 | 15.11 | 0.10 | 0.67% | 14.94 | 15.16 | 44131 | 6655 | 2.39% |
| 2025-07-31 | 15.14 | 15.01 | -0.19 | -1.25% | 14.92 | 15.39 | 70380 | 10661 | 3.81% |
| 2025-07-30 | 15.23 | 15.20 | -0.09 | -0.59% | 15.06 | 15.40 | 65414 | 9958 | 3.55% |
| 2025-07-29 | 15.29 | 15.29 | 0.00 | 0.00% | 15.15 | 15.37 | 64720 | 9863 | 3.51% |
| 2025-07-28 | 15.30 | 15.29 | -0.03 | -0.20% | 15.23 | 15.42 | 73490 | 11247 | 3.98% |
| 2025-07-25 | 15.37 | 15.32 | -0.10 | -0.65% | 15.16 | 15.42 | 105695 | 16131 | 5.73% |
| 2025-07-24 | 15.40 | 15.42 | 0.03 | 0.19% | 15.30 | 15.57 | 124341 | 19161 | 6.74% |
| 2025-07-23 | 16.50 | 15.39 | -0.29 | -1.85% | 15.33 | 16.68 | 224369 | 35533 | 12.16% |
| 2025-07-22 | 15.45 | 15.68 | 0.20 | 1.29% | 15.36 | 15.78 | 149726 | 23312 | 8.12% |
| 2025-07-21 | 15.06 | 15.48 | 0.49 | 3.27% | 15.06 | 15.62 | 140262 | 21611 | 7.60% |
| 2025-07-18 | 15.03 | 14.99 | 0.03 | 0.20% | 14.85 | 15.09 | 61828 | 9253 | 3.35% |
| 2025-07-17 | 14.84 | 14.96 | 0.13 | 0.88% | 14.75 | 14.98 | 54839 | 8177 | 2.97% |
| 2025-07-16 | 14.76 | 14.83 | 0.03 | 0.20% | 14.74 | 14.98 | 56706 | 8436 | 3.07% |
| 2025-07-15 | 14.95 | 14.80 | -0.11 | -0.74% | 14.60 | 15.04 | 63330 | 9374 | 3.43% |
| 2025-07-14 | 14.76 | 14.91 | 0.10 | 0.68% | 14.67 | 14.92 | 55211 | 8196 | 2.99% |
| 2025-07-11 | 14.71 | 14.81 | 0.08 | 0.54% | 14.55 | 14.84 | 56605 | 8338 | 3.07% |
| 2025-07-10 | 14.73 | 14.73 | 0.01 | 0.07% | 14.63 | 14.80 | 45481 | 6696 | 2.47% |
| 2025-07-09 | 14.74 | 14.72 | -0.07 | -0.47% | 14.67 | 14.84 | 56541 | 8347 | 3.06% |
| 2025-07-08 | 14.57 | 14.79 | 0.19 | 1.30% | 14.57 | 14.80 | 61338 | 9045 | 3.32% |
| 2025-07-07 | 14.53 | 14.60 | 0.12 | 0.83% | 14.45 | 14.69 | 46761 | 6808 | 2.53% |
| 2025-07-04 | 14.66 | 14.48 | -0.29 | -1.96% | 14.46 | 14.71 | 63310 | 9219 | 3.43% |
| 2025-07-03 | 14.61 | 14.77 | 0.20 | 1.37% | 14.54 | 14.95 | 87029 | 12804 | 4.72% |
| 2025-07-02 | 14.75 | 14.57 | -0.15 | -1.02% | 14.48 | 14.75 | 71120 | 10387 | 3.86% |
| 2025-07-01 | 14.61 | 14.72 | 0.09 | 0.62% | 14.56 | 14.93 | 96662 | 14251 | 5.24% |
| 2025-06-30 | 14.55 | 14.63 | 0.13 | 0.90% | 14.51 | 14.64 | 54532 | 7958 | 2.96% |
| 2025-06-27 | 14.48 | 14.50 | 0.14 | 0.97% | 14.37 | 14.56 | 64068 | 9285 | 3.47% |
| 2025-06-26 | 14.45 | 14.36 | -0.10 | -0.69% | 14.32 | 14.54 | 63092 | 9109 | 3.42% |
| 2025-06-25 | 14.28 | 14.46 | 0.17 | 1.19% | 14.21 | 14.49 | 68827 | 9886 | 3.73% |
| 2025-06-24 | 13.92 | 14.29 | 0.33 | 2.36% | 13.92 | 14.30 | 62654 | 8894 | 3.40% |
| 2025-06-23 | 13.49 | 13.96 | 0.24 | 1.75% | 13.45 | 13.97 | 43307 | 5993 | 2.35% |
| 2025-06-20 | 13.77 | 13.72 | -0.06 | -0.44% | 13.71 | 14.05 | 48155 | 6665 | 2.61% |
| 2025-06-19 | 14.11 | 13.78 | -0.36 | -2.55% | 13.74 | 14.20 | 60966 | 8517 | 3.30% |
| 2025-06-18 | 14.04 | 14.14 | 0.06 | 0.43% | 13.99 | 14.20 | 42924 | 6056 | 2.33% |
| 2025-06-17 | 14.00 | 14.08 | 0.09 | 0.64% | 13.93 | 14.08 | 40831 | 5719 | 2.21% |
| 2025-06-16 | 13.87 | 13.99 | 0.03 | 0.21% | 13.87 | 14.06 | 32756 | 4581 | 1.78% |
| 2025-06-13 | 14.18 | 13.96 | -0.32 | -2.24% | 13.92 | 14.31 | 60760 | 8546 | 3.29% |
| 2025-06-12 | 14.29 | 14.28 | -0.07 | -0.49% | 14.18 | 14.38 | 35845 | 5126 | 1.94% |
| 2025-06-11 | 14.24 | 14.35 | 0.12 | 0.84% | 14.22 | 14.41 | 44786 | 6422 | 2.43% |
| 2025-06-10 | 14.64 | 14.23 | -0.40 | -2.73% | 14.15 | 14.67 | 77447 | 11105 | 4.20% |
| 2025-06-09 | 14.59 | 14.63 | 0.09 | 0.62% | 14.47 | 14.65 | 58392 | 8509 | 3.17% |