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 | 15.28 | 15.68 | 0.49 | 3.23% | 15.10 | 15.68 | 109717 | 17050 | 2.65% |
| 2025-09-15 | 15.41 | 15.19 | -0.18 | -1.17% | 15.14 | 15.46 | 60154 | 9181 | 1.46% |
| 2025-09-12 | 15.59 | 15.37 | -0.26 | -1.66% | 15.28 | 15.68 | 76507 | 11832 | 1.85% |
| 2025-09-11 | 15.15 | 15.63 | 0.45 | 2.96% | 14.94 | 15.63 | 94519 | 14519 | 2.29% |
| 2025-09-10 | 15.37 | 15.18 | -0.11 | -0.72% | 15.18 | 15.60 | 67374 | 10347 | 1.63% |
| 2025-09-09 | 15.90 | 15.29 | -0.63 | -3.96% | 15.20 | 15.90 | 90315 | 13946 | 2.18% |
| 2025-09-08 | 15.92 | 15.92 | 0.02 | 0.13% | 15.71 | 16.15 | 112762 | 17897 | 2.73% |
| 2025-09-05 | 15.08 | 15.90 | 0.73 | 4.81% | 15.05 | 15.97 | 190464 | 29794 | 4.61% |
| 2025-09-04 | 15.08 | 15.17 | 0.29 | 1.95% | 14.82 | 16.32 | 175732 | 27106 | 4.25% |
| 2025-09-03 | 15.40 | 14.88 | -0.47 | -3.06% | 14.85 | 15.52 | 78471 | 11909 | 1.90% |
| 2025-09-02 | 15.77 | 15.35 | -0.52 | -3.28% | 15.05 | 15.86 | 111468 | 17090 | 2.70% |
| 2025-09-01 | 16.04 | 15.87 | -0.11 | -0.69% | 15.71 | 16.13 | 88730 | 14073 | 2.15% |
| 2025-08-29 | 16.18 | 15.98 | -0.16 | -0.99% | 15.81 | 16.29 | 122593 | 19574 | 2.97% |
| 2025-08-28 | 15.81 | 16.14 | 0.22 | 1.38% | 15.51 | 16.25 | 141902 | 22644 | 3.43% |
| 2025-08-27 | 16.52 | 15.92 | -0.49 | -2.99% | 15.91 | 17.07 | 197938 | 32640 | 4.79% |
| 2025-08-26 | 15.91 | 16.41 | 0.48 | 3.01% | 15.78 | 16.70 | 203315 | 33219 | 4.92% |
| 2025-08-25 | 15.97 | 15.93 | -0.06 | -0.38% | 15.85 | 16.18 | 131371 | 21003 | 3.18% |
| 2025-08-22 | 15.88 | 15.99 | 0.07 | 0.44% | 15.71 | 16.09 | 115864 | 18470 | 2.80% |
| 2025-08-21 | 16.10 | 15.92 | -0.19 | -1.18% | 15.79 | 16.38 | 157622 | 25271 | 3.81% |
| 2025-08-20 | 15.57 | 16.11 | 0.48 | 3.07% | 15.39 | 16.11 | 186879 | 29760 | 4.52% |
| 2025-08-19 | 15.59 | 15.63 | 0.04 | 0.26% | 15.33 | 15.70 | 106362 | 16541 | 2.57% |
| 2025-08-18 | 15.10 | 15.59 | 0.52 | 3.45% | 15.10 | 15.60 | 128146 | 19803 | 3.10% |
| 2025-08-15 | 14.85 | 15.07 | 0.22 | 1.48% | 14.85 | 15.10 | 69715 | 10468 | 1.69% |
| 2025-08-14 | 15.25 | 14.85 | -0.42 | -2.75% | 14.82 | 15.35 | 105417 | 15846 | 2.55% |
| 2025-08-13 | 15.43 | 15.27 | -0.16 | -1.04% | 15.21 | 15.46 | 82450 | 12611 | 1.99% |
| 2025-08-12 | 15.43 | 15.43 | 0.02 | 0.13% | 15.27 | 15.53 | 78502 | 12088 | 1.90% |
| 2025-08-11 | 15.01 | 15.41 | 0.33 | 2.19% | 14.98 | 15.55 | 103223 | 15818 | 2.50% |
| 2025-08-08 | 15.31 | 15.08 | -0.22 | -1.44% | 15.00 | 15.45 | 97058 | 14703 | 2.35% |
| 2025-08-07 | 15.55 | 15.30 | 0.02 | 0.13% | 15.23 | 16.16 | 197099 | 30512 | 4.77% |
| 2025-08-06 | 14.95 | 15.28 | 0.21 | 1.39% | 14.75 | 15.32 | 133117 | 20117 | 3.22% |
| 2025-08-05 | 14.82 | 15.07 | 0.34 | 2.31% | 14.75 | 15.10 | 126933 | 19037 | 3.07% |
| 2025-08-04 | 14.39 | 14.73 | 0.26 | 1.80% | 14.30 | 14.75 | 80073 | 11697 | 1.94% |
| 2025-08-01 | 14.33 | 14.47 | 0.06 | 0.42% | 14.30 | 14.65 | 64507 | 9333 | 1.56% |
| 2025-07-31 | 14.46 | 14.41 | -0.07 | -0.48% | 14.32 | 14.73 | 78688 | 11461 | 1.90% |
| 2025-07-30 | 14.62 | 14.48 | -0.24 | -1.63% | 14.31 | 14.69 | 68104 | 9872 | 1.65% |
| 2025-07-29 | 14.67 | 14.72 | -0.02 | -0.14% | 14.52 | 14.78 | 71526 | 10459 | 1.73% |
| 2025-07-28 | 14.73 | 14.74 | 0.03 | 0.20% | 14.62 | 14.82 | 82209 | 12105 | 1.99% |
| 2025-07-25 | 14.81 | 14.71 | -0.09 | -0.61% | 14.63 | 14.90 | 105219 | 15473 | 2.55% |
| 2025-07-24 | 14.02 | 14.80 | 0.78 | 5.56% | 14.02 | 15.20 | 214915 | 31681 | 5.20% |
| 2025-07-23 | 14.31 | 14.02 | -0.23 | -1.61% | 14.01 | 14.32 | 63947 | 9026 | 1.55% |
| 2025-07-22 | 14.36 | 14.25 | -0.16 | -1.11% | 14.17 | 14.44 | 62891 | 8971 | 1.52% |
| 2025-07-21 | 14.18 | 14.41 | 0.22 | 1.55% | 14.16 | 14.42 | 69535 | 9954 | 1.68% |
| 2025-07-18 | 14.35 | 14.19 | -0.15 | -1.05% | 14.11 | 14.44 | 74144 | 10532 | 1.79% |
| 2025-07-17 | 13.94 | 14.34 | 0.40 | 2.87% | 13.88 | 14.42 | 109194 | 15598 | 2.64% |
| 2025-07-16 | 13.95 | 13.94 | -0.03 | -0.21% | 13.88 | 14.14 | 46464 | 6507 | 1.12% |
| 2025-07-15 | 14.12 | 13.97 | -0.18 | -1.27% | 13.74 | 14.22 | 80299 | 11198 | 1.94% |
| 2025-07-14 | 14.19 | 14.15 | -0.03 | -0.21% | 14.05 | 14.26 | 47324 | 6679 | 1.14% |
| 2025-07-11 | 14.24 | 14.18 | -0.03 | -0.21% | 13.96 | 14.33 | 67918 | 9609 | 1.64% |
| 2025-07-10 | 14.37 | 14.21 | -0.14 | -0.98% | 14.08 | 14.39 | 57443 | 8160 | 1.39% |
| 2025-07-09 | 14.49 | 14.35 | -0.14 | -0.97% | 14.30 | 14.59 | 66178 | 9542 | 1.60% |
| 2025-07-08 | 14.17 | 14.49 | 0.39 | 2.77% | 14.07 | 14.69 | 114816 | 16640 | 2.78% |
| 2025-07-07 | 14.21 | 14.10 | -0.12 | -0.84% | 13.94 | 14.25 | 51288 | 7219 | 1.24% |
| 2025-07-04 | 14.60 | 14.22 | -0.47 | -3.20% | 14.21 | 14.65 | 106219 | 15238 | 2.57% |
| 2025-07-03 | 14.16 | 14.69 | 0.49 | 3.45% | 14.16 | 14.78 | 128329 | 18648 | 3.10% |
| 2025-07-02 | 14.40 | 14.20 | -0.20 | -1.39% | 14.02 | 14.40 | 72128 | 10179 | 1.74% |
| 2025-07-01 | 14.55 | 14.40 | -0.22 | -1.50% | 14.24 | 14.61 | 70398 | 10146 | 1.70% |
| 2025-06-30 | 14.44 | 14.62 | 0.16 | 1.11% | 14.44 | 14.64 | 73543 | 10705 | 1.78% |
| 2025-06-27 | 14.69 | 14.46 | -0.07 | -0.48% | 14.40 | 14.78 | 87484 | 12706 | 2.12% |
| 2025-06-26 | 14.83 | 14.53 | -0.37 | -2.48% | 14.48 | 14.98 | 117360 | 17204 | 2.84% |
| 2025-06-25 | 14.63 | 14.90 | 0.28 | 1.92% | 14.44 | 15.07 | 160601 | 23668 | 3.89% |
| 2025-06-24 | 14.25 | 14.62 | 0.30 | 2.09% | 14.25 | 14.63 | 106884 | 15473 | 2.59% |
| 2025-06-23 | 13.81 | 14.32 | 0.35 | 2.51% | 13.75 | 14.34 | 91164 | 12919 | 2.21% |
| 2025-06-20 | 14.52 | 13.97 | -0.44 | -3.05% | 13.93 | 14.65 | 97599 | 13838 | 2.36% |
| 2025-06-19 | 14.71 | 14.41 | -0.37 | -2.50% | 14.39 | 14.92 | 176109 | 25756 | 4.26% |
| 2025-06-18 | 14.02 | 14.78 | 0.62 | 4.38% | 13.86 | 15.10 | 258124 | 37841 | 6.24% |
| 2025-06-17 | 13.37 | 14.16 | 0.77 | 5.75% | 13.37 | 14.75 | 263955 | 37524 | 6.39% |
| 2025-06-16 | 13.07 | 13.39 | 0.25 | 1.90% | 13.07 | 13.41 | 45039 | 6012 | 1.09% |
| 2025-06-13 | 13.50 | 13.14 | -0.46 | -3.38% | 13.08 | 13.50 | 64362 | 8530 | 1.56% |
| 2025-06-12 | 13.47 | 13.60 | 0.08 | 0.59% | 13.47 | 13.80 | 62184 | 8507 | 1.50% |
| 2025-06-11 | 13.39 | 13.52 | 0.13 | 0.97% | 13.36 | 13.69 | 48203 | 6538 | 1.17% |
| 2025-06-10 | 13.74 | 13.39 | -0.38 | -2.76% | 13.17 | 13.75 | 63463 | 8524 | 1.54% |
| 2025-06-09 | 13.56 | 13.77 | 0.22 | 1.62% | 13.54 | 13.77 | 48423 | 6627 | 1.17% |