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 | 14.58 | 14.71 | 0.14 | 0.96% | 14.45 | 14.75 | 27534 | 4023 | 2.93% |
| 2025-09-15 | 14.49 | 14.57 | 0.08 | 0.55% | 14.38 | 14.66 | 25769 | 3746 | 2.74% |
| 2025-09-12 | 14.72 | 14.49 | -0.17 | -1.16% | 14.46 | 14.86 | 25521 | 3713 | 2.72% |
| 2025-09-11 | 14.56 | 14.66 | 0.10 | 0.69% | 14.35 | 14.70 | 28105 | 4091 | 2.99% |
| 2025-09-10 | 14.50 | 14.56 | 0.07 | 0.48% | 14.34 | 14.60 | 22972 | 3325 | 2.44% |
| 2025-09-09 | 14.68 | 14.49 | -0.16 | -1.09% | 14.40 | 14.68 | 24041 | 3495 | 2.56% |
| 2025-09-08 | 14.45 | 14.65 | 0.29 | 2.02% | 14.40 | 14.68 | 27728 | 4034 | 2.95% |
| 2025-09-05 | 14.27 | 14.36 | 0.09 | 0.63% | 14.03 | 14.41 | 30636 | 4363 | 3.30% |
| 2025-09-04 | 13.95 | 14.27 | 0.40 | 2.88% | 13.80 | 14.55 | 50680 | 7244 | 5.47% |
| 2025-09-03 | 14.29 | 13.87 | -0.43 | -3.01% | 13.79 | 14.35 | 28104 | 3947 | 3.03% |
| 2025-09-02 | 14.28 | 14.30 | 0.07 | 0.49% | 13.92 | 14.43 | 35984 | 5087 | 3.88% |
| 2025-09-01 | 14.15 | 14.23 | 0.15 | 1.07% | 14.00 | 14.58 | 36993 | 5296 | 3.99% |
| 2025-08-29 | 14.29 | 14.08 | -0.22 | -1.54% | 14.08 | 14.50 | 44984 | 6432 | 4.85% |
| 2025-08-28 | 14.56 | 14.30 | -0.39 | -2.65% | 13.77 | 14.88 | 68279 | 9735 | 7.36% |
| 2025-08-27 | 15.50 | 14.69 | -0.89 | -5.71% | 14.61 | 15.58 | 74926 | 11282 | 8.08% |
| 2025-08-26 | 15.49 | 15.58 | 0.12 | 0.78% | 15.38 | 15.73 | 32455 | 5068 | 3.50% |
| 2025-08-25 | 15.64 | 15.46 | -0.18 | -1.15% | 15.43 | 15.75 | 32842 | 5107 | 3.54% |
| 2025-08-22 | 15.92 | 15.64 | -0.28 | -1.76% | 15.48 | 16.01 | 29679 | 4638 | 3.20% |
| 2025-08-21 | 15.88 | 15.92 | 0.05 | 0.32% | 15.68 | 15.95 | 31100 | 4931 | 3.35% |
| 2025-08-20 | 15.75 | 15.87 | 0.17 | 1.08% | 15.44 | 15.93 | 34205 | 5371 | 3.69% |
| 2025-08-19 | 15.30 | 15.70 | 0.44 | 2.88% | 15.18 | 15.78 | 42485 | 6615 | 4.58% |
| 2025-08-18 | 15.30 | 15.26 | 0.06 | 0.39% | 15.22 | 15.48 | 31331 | 4807 | 3.38% |
| 2025-08-15 | 15.34 | 15.20 | 0.03 | 0.20% | 15.03 | 15.43 | 36983 | 5645 | 3.99% |
| 2025-08-14 | 15.69 | 15.17 | -0.46 | -2.94% | 15.13 | 16.26 | 56069 | 8757 | 6.05% |
| 2025-08-13 | 15.87 | 15.63 | -0.25 | -1.57% | 15.51 | 15.98 | 36971 | 5783 | 3.99% |
| 2025-08-12 | 16.01 | 15.88 | 0.02 | 0.13% | 15.78 | 16.16 | 38349 | 6100 | 4.14% |
| 2025-08-11 | 15.68 | 15.86 | 0.22 | 1.41% | 15.55 | 15.96 | 37701 | 5962 | 4.07% |
| 2025-08-08 | 15.44 | 15.64 | 0.20 | 1.30% | 15.32 | 15.64 | 30682 | 4751 | 3.31% |
| 2025-08-07 | 15.43 | 15.44 | 0.00 | 0.00% | 15.32 | 15.49 | 25985 | 4003 | 2.80% |
| 2025-08-06 | 15.47 | 15.44 | 0.04 | 0.26% | 15.29 | 15.48 | 26614 | 4092 | 2.87% |
| 2025-08-05 | 15.49 | 15.40 | 0.10 | 0.65% | 15.28 | 15.49 | 27073 | 4161 | 2.92% |
| 2025-08-04 | 15.12 | 15.30 | 0.14 | 0.92% | 15.00 | 15.37 | 26400 | 4029 | 2.85% |
| 2025-08-01 | 14.99 | 15.16 | 0.16 | 1.07% | 14.94 | 15.25 | 22120 | 3346 | 2.39% |
| 2025-07-31 | 15.32 | 15.00 | -0.25 | -1.64% | 14.94 | 15.36 | 32777 | 4949 | 3.53% |
| 2025-07-30 | 15.19 | 15.25 | 0.10 | 0.66% | 15.04 | 15.35 | 30569 | 4643 | 3.30% |
| 2025-07-29 | 15.54 | 15.15 | -0.31 | -2.01% | 15.01 | 15.62 | 36743 | 5582 | 3.96% |
| 2025-07-28 | 15.53 | 15.46 | 0.01 | 0.06% | 15.29 | 15.60 | 27333 | 4225 | 2.95% |
| 2025-07-25 | 15.51 | 15.45 | -0.06 | -0.39% | 15.30 | 15.60 | 26967 | 4166 | 2.91% |
| 2025-07-24 | 15.16 | 15.51 | 0.35 | 2.31% | 15.08 | 15.51 | 38288 | 5886 | 4.13% |
| 2025-07-23 | 15.23 | 15.16 | 0.01 | 0.07% | 15.00 | 15.30 | 27701 | 4197 | 2.99% |
| 2025-07-22 | 15.30 | 15.15 | -0.14 | -0.92% | 15.03 | 15.33 | 27852 | 4225 | 3.00% |
| 2025-07-21 | 15.01 | 15.29 | 0.33 | 2.21% | 14.96 | 15.35 | 30697 | 4674 | 3.31% |
| 2025-07-18 | 15.09 | 14.96 | -0.07 | -0.47% | 14.79 | 15.09 | 20576 | 3066 | 2.22% |
| 2025-07-17 | 14.91 | 15.03 | 0.17 | 1.14% | 14.83 | 15.08 | 25549 | 3822 | 2.76% |
| 2025-07-16 | 14.66 | 14.86 | 0.21 | 1.43% | 14.63 | 14.92 | 22787 | 3374 | 2.46% |
| 2025-07-15 | 14.95 | 14.65 | -0.28 | -1.88% | 14.43 | 14.96 | 27828 | 4066 | 3.00% |
| 2025-07-14 | 14.86 | 14.93 | 0.06 | 0.40% | 14.76 | 14.95 | 22223 | 3305 | 2.40% |
| 2025-07-11 | 14.85 | 14.87 | 0.02 | 0.13% | 14.70 | 14.95 | 25478 | 3772 | 2.75% |
| 2025-07-10 | 14.88 | 14.85 | -0.02 | -0.13% | 14.62 | 14.90 | 24631 | 3640 | 2.66% |
| 2025-07-09 | 15.00 | 14.87 | -0.15 | -1.00% | 14.79 | 15.05 | 25574 | 3814 | 2.76% |
| 2025-07-08 | 14.99 | 15.02 | 0.03 | 0.20% | 14.87 | 15.03 | 30400 | 4544 | 3.28% |
| 2025-07-07 | 14.65 | 14.99 | 0.25 | 1.70% | 14.56 | 15.05 | 34309 | 5111 | 3.70% |
| 2025-07-04 | 14.72 | 14.74 | -0.01 | -0.07% | 14.53 | 14.94 | 35262 | 5206 | 3.80% |
| 2025-07-03 | 14.83 | 14.75 | -0.08 | -0.54% | 14.65 | 14.98 | 23785 | 3503 | 2.56% |
| 2025-07-02 | 15.03 | 14.83 | -0.11 | -0.74% | 14.71 | 15.12 | 38235 | 5685 | 4.12% |
| 2025-07-01 | 14.46 | 14.94 | 0.44 | 3.03% | 14.46 | 15.42 | 82240 | 12274 | 8.87% |
| 2025-06-30 | 13.98 | 14.50 | 0.52 | 3.72% | 13.96 | 14.50 | 42691 | 6093 | 4.60% |
| 2025-06-27 | 13.94 | 13.98 | 0.08 | 0.58% | 13.87 | 14.04 | 23162 | 3229 | 2.50% |
| 2025-06-26 | 13.97 | 13.90 | -0.06 | -0.43% | 13.85 | 14.00 | 19224 | 2677 | 2.07% |
| 2025-06-25 | 14.18 | 13.96 | -0.11 | -0.78% | 13.80 | 14.18 | 36447 | 5075 | 3.93% |
| 2025-06-24 | 13.82 | 14.07 | 0.35 | 2.55% | 13.67 | 14.16 | 25843 | 3622 | 2.79% |
| 2025-06-23 | 13.45 | 13.72 | 0.27 | 2.01% | 13.27 | 13.75 | 24700 | 3357 | 2.66% |
| 2025-06-20 | 13.65 | 13.45 | -0.16 | -1.18% | 13.42 | 13.78 | 21563 | 2924 | 2.33% |
| 2025-06-19 | 14.00 | 13.61 | -0.30 | -2.16% | 13.52 | 14.08 | 27571 | 3778 | 2.97% |
| 2025-06-18 | 14.09 | 13.91 | -0.26 | -1.83% | 13.87 | 14.24 | 31894 | 4461 | 3.44% |
| 2025-06-17 | 14.44 | 14.17 | -0.27 | -1.87% | 14.06 | 14.60 | 30024 | 4280 | 3.24% |
| 2025-06-16 | 14.17 | 14.44 | 0.23 | 1.62% | 14.12 | 14.60 | 27271 | 3926 | 2.94% |
| 2025-06-13 | 14.48 | 14.21 | -0.34 | -2.34% | 14.09 | 14.50 | 39160 | 5575 | 4.22% |
| 2025-06-12 | 14.22 | 14.55 | 0.25 | 1.75% | 14.22 | 14.84 | 54623 | 7925 | 5.89% |
| 2025-06-11 | 14.28 | 14.30 | -0.01 | -0.07% | 14.22 | 14.53 | 33700 | 4839 | 3.63% |
| 2025-06-10 | 14.59 | 14.31 | -0.23 | -1.58% | 14.01 | 14.63 | 45734 | 6541 | 4.93% |
| 2025-06-09 | 14.38 | 14.54 | 0.16 | 1.11% | 14.21 | 14.54 | 31034 | 4485 | 3.35% |