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 | 14.15 | 14.23 | 0.08 | 0.57% | 13.99 | 14.24 | 38064 | 5373 | 0.83% |
| 2025-09-15 | 14.14 | 14.15 | 0.02 | 0.14% | 14.06 | 14.22 | 32207 | 4553 | 0.71% |
| 2025-09-12 | 14.22 | 14.13 | -0.15 | -1.05% | 14.10 | 14.26 | 35979 | 5099 | 0.79% |
| 2025-09-11 | 14.20 | 14.28 | 0.10 | 0.71% | 14.03 | 14.28 | 40918 | 5803 | 0.90% |
| 2025-09-10 | 14.19 | 14.18 | -0.06 | -0.42% | 14.10 | 14.26 | 32761 | 4646 | 0.72% |
| 2025-09-09 | 14.42 | 14.24 | -0.19 | -1.32% | 14.11 | 14.42 | 41092 | 5850 | 0.90% |
| 2025-09-08 | 14.27 | 14.43 | 0.15 | 1.05% | 14.22 | 14.49 | 46360 | 6675 | 1.02% |
| 2025-09-05 | 14.10 | 14.28 | 0.19 | 1.35% | 14.01 | 14.32 | 51015 | 7244 | 1.12% |
| 2025-09-04 | 13.93 | 14.09 | 0.19 | 1.37% | 13.86 | 14.15 | 68991 | 9655 | 1.51% |
| 2025-09-03 | 14.34 | 13.90 | -0.39 | -2.73% | 13.90 | 14.42 | 64075 | 9036 | 1.40% |
| 2025-09-02 | 14.59 | 14.29 | -0.31 | -2.12% | 14.21 | 14.63 | 71731 | 10291 | 1.57% |
| 2025-09-01 | 14.70 | 14.60 | -0.09 | -0.61% | 14.53 | 14.73 | 58260 | 8512 | 1.28% |
| 2025-08-29 | 14.74 | 14.69 | -0.06 | -0.41% | 14.66 | 15.05 | 69299 | 10283 | 1.52% |
| 2025-08-28 | 15.12 | 14.75 | -0.35 | -2.32% | 14.35 | 15.35 | 132241 | 19624 | 2.90% |
| 2025-08-27 | 15.48 | 15.10 | -0.74 | -4.67% | 15.09 | 15.72 | 162639 | 25077 | 3.56% |
| 2025-08-26 | 15.65 | 15.84 | 0.15 | 0.96% | 15.57 | 16.02 | 94697 | 15039 | 2.07% |
| 2025-08-25 | 15.73 | 15.69 | -0.03 | -0.19% | 15.58 | 15.81 | 68414 | 10732 | 1.50% |
| 2025-08-22 | 15.75 | 15.72 | -0.02 | -0.13% | 15.54 | 15.79 | 66304 | 10367 | 1.45% |
| 2025-08-21 | 15.66 | 15.74 | 0.11 | 0.70% | 15.59 | 15.84 | 82300 | 12924 | 1.80% |
| 2025-08-20 | 15.41 | 15.63 | 0.18 | 1.17% | 15.33 | 15.64 | 61326 | 9512 | 1.34% |
| 2025-08-19 | 15.52 | 15.45 | -0.10 | -0.64% | 15.39 | 15.59 | 59279 | 9172 | 1.30% |
| 2025-08-18 | 15.47 | 15.55 | 0.11 | 0.71% | 15.44 | 15.67 | 69313 | 10759 | 1.52% |
| 2025-08-15 | 15.14 | 15.44 | 0.30 | 1.98% | 15.11 | 15.44 | 45781 | 7025 | 1.00% |
| 2025-08-14 | 15.65 | 15.14 | -0.42 | -2.70% | 15.12 | 15.66 | 61089 | 9376 | 1.34% |
| 2025-08-13 | 15.40 | 15.56 | 0.21 | 1.37% | 15.28 | 15.74 | 83709 | 12984 | 1.83% |
| 2025-08-12 | 15.45 | 15.35 | -0.10 | -0.65% | 15.31 | 15.52 | 39688 | 6109 | 0.87% |
| 2025-08-11 | 15.25 | 15.45 | 0.20 | 1.31% | 15.16 | 15.49 | 69241 | 10638 | 1.52% |
| 2025-08-08 | 15.33 | 15.25 | -0.05 | -0.33% | 15.11 | 15.33 | 30949 | 4711 | 0.68% |
| 2025-08-07 | 15.18 | 15.30 | 0.13 | 0.86% | 15.13 | 15.45 | 66301 | 10142 | 1.45% |
| 2025-08-06 | 15.14 | 15.17 | 0.05 | 0.33% | 15.01 | 15.20 | 33762 | 5099 | 0.74% |
| 2025-08-05 | 15.07 | 15.12 | 0.02 | 0.13% | 15.04 | 15.16 | 27887 | 4211 | 0.61% |
| 2025-08-04 | 14.96 | 15.10 | 0.12 | 0.80% | 14.83 | 15.12 | 31098 | 4667 | 0.68% |
| 2025-08-01 | 14.89 | 14.98 | 0.09 | 0.60% | 14.85 | 15.15 | 41121 | 6160 | 0.90% |
| 2025-07-31 | 15.15 | 14.89 | -0.26 | -1.72% | 14.84 | 15.20 | 60323 | 9033 | 1.32% |
| 2025-07-30 | 15.23 | 15.15 | -0.08 | -0.53% | 15.02 | 15.32 | 39564 | 6014 | 0.87% |
| 2025-07-29 | 15.23 | 15.23 | -0.03 | -0.20% | 14.94 | 15.31 | 48656 | 7343 | 1.07% |
| 2025-07-28 | 15.36 | 15.26 | -0.13 | -0.84% | 15.23 | 15.40 | 40200 | 6149 | 0.88% |
| 2025-07-25 | 15.45 | 15.39 | -0.06 | -0.39% | 15.33 | 15.52 | 44651 | 6876 | 0.98% |
| 2025-07-24 | 15.32 | 15.45 | 0.22 | 1.44% | 15.27 | 15.50 | 56872 | 8751 | 1.25% |
| 2025-07-23 | 15.24 | 15.23 | -0.06 | -0.39% | 15.20 | 15.41 | 57584 | 8819 | 1.26% |
| 2025-07-22 | 15.14 | 15.29 | 0.16 | 1.06% | 15.10 | 15.35 | 45588 | 6929 | 1.00% |
| 2025-07-21 | 14.88 | 15.13 | 0.21 | 1.41% | 14.84 | 15.15 | 40793 | 6145 | 0.89% |
| 2025-07-18 | 14.92 | 14.92 | 0.00 | 0.00% | 14.84 | 14.99 | 33470 | 4984 | 0.73% |
| 2025-07-17 | 14.98 | 14.92 | -0.36 | -2.36% | 14.72 | 14.98 | 73566 | 10934 | 1.61% |
| 2025-07-16 | 15.07 | 15.28 | 0.20 | 1.33% | 15.05 | 15.34 | 30634 | 4669 | 0.67% |
| 2025-07-15 | 15.31 | 15.08 | -0.29 | -1.89% | 15.00 | 15.36 | 43843 | 6628 | 0.96% |
| 2025-07-14 | 15.39 | 15.37 | 0.00 | 0.00% | 15.35 | 15.46 | 20444 | 3145 | 0.45% |
| 2025-07-11 | 15.49 | 15.37 | -0.04 | -0.26% | 15.33 | 15.49 | 30942 | 4762 | 0.68% |
| 2025-07-10 | 15.33 | 15.41 | 0.06 | 0.39% | 15.26 | 15.41 | 28892 | 4428 | 0.63% |
| 2025-07-09 | 15.46 | 15.35 | -0.12 | -0.78% | 15.29 | 15.65 | 39666 | 6122 | 0.87% |
| 2025-07-08 | 15.30 | 15.47 | 0.09 | 0.59% | 15.28 | 15.56 | 46731 | 7203 | 1.02% |
| 2025-07-07 | 15.35 | 15.38 | 0.26 | 1.72% | 15.20 | 15.66 | 55175 | 8516 | 1.21% |
| 2025-07-04 | 15.33 | 15.12 | -0.21 | -1.37% | 15.06 | 15.34 | 37196 | 5626 | 0.81% |
| 2025-07-03 | 15.12 | 15.33 | 0.21 | 1.39% | 15.08 | 15.47 | 53541 | 8186 | 1.17% |
| 2025-07-02 | 15.21 | 15.12 | -0.08 | -0.53% | 15.03 | 15.27 | 21795 | 3290 | 0.48% |
| 2025-07-01 | 15.15 | 15.20 | 0.05 | 0.33% | 15.07 | 15.25 | 30780 | 4673 | 0.67% |
| 2025-06-30 | 14.97 | 15.15 | 0.18 | 1.20% | 14.93 | 15.21 | 30156 | 4539 | 0.66% |
| 2025-06-27 | 15.00 | 14.97 | -0.02 | -0.13% | 14.95 | 15.14 | 34084 | 5130 | 0.75% |
| 2025-06-26 | 15.15 | 14.99 | -0.18 | -1.19% | 14.93 | 15.18 | 31915 | 4800 | 0.70% |
| 2025-06-25 | 14.99 | 15.17 | 0.12 | 0.80% | 14.86 | 15.21 | 48384 | 7284 | 1.06% |
| 2025-06-24 | 14.83 | 15.05 | 0.24 | 1.62% | 14.80 | 15.05 | 32268 | 4829 | 0.71% |
| 2025-06-23 | 14.69 | 14.81 | 0.13 | 0.89% | 14.55 | 14.86 | 24052 | 3547 | 0.53% |
| 2025-06-20 | 14.63 | 14.68 | 0.06 | 0.41% | 14.60 | 14.78 | 20208 | 2966 | 0.44% |
| 2025-06-19 | 14.85 | 14.62 | -0.31 | -2.08% | 14.58 | 14.97 | 35451 | 5226 | 0.78% |
| 2025-06-18 | 15.09 | 14.93 | -0.25 | -1.65% | 14.84 | 15.22 | 36115 | 5407 | 0.79% |
| 2025-06-17 | 15.35 | 15.18 | -0.18 | -1.17% | 15.10 | 15.36 | 36899 | 5606 | 0.81% |
| 2025-06-16 | 15.13 | 15.36 | 0.10 | 0.66% | 15.12 | 15.36 | 44410 | 6754 | 0.97% |
| 2025-06-13 | 15.74 | 15.26 | -0.59 | -3.72% | 15.25 | 15.79 | 66941 | 10338 | 1.47% |
| 2025-06-12 | 16.00 | 15.85 | 0.05 | 0.32% | 15.69 | 16.12 | 70305 | 11165 | 1.54% |
| 2025-06-11 | 15.81 | 15.80 | -0.08 | -0.50% | 15.70 | 15.97 | 63588 | 10047 | 1.39% |
| 2025-06-10 | 15.44 | 15.88 | 0.41 | 2.65% | 15.39 | 16.08 | 128735 | 20361 | 2.82% |
| 2025-06-09 | 15.34 | 15.47 | 0.16 | 1.05% | 15.25 | 15.53 | 45260 | 6970 | 0.99% |