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 | 15.22 | 15.37 | 0.15 | 0.99% | 15.08 | 15.46 | 50477 | 7708 | 4.27% |
| 2025-09-15 | 15.19 | 15.22 | 0.04 | 0.26% | 14.91 | 15.26 | 49176 | 7407 | 4.16% |
| 2025-09-12 | 15.68 | 15.18 | -0.50 | -3.19% | 15.17 | 15.68 | 66007 | 10168 | 5.58% |
| 2025-09-11 | 15.74 | 15.68 | 0.02 | 0.13% | 15.36 | 15.76 | 76696 | 11966 | 6.49% |
| 2025-09-10 | 15.20 | 15.66 | 0.46 | 3.03% | 15.09 | 15.78 | 103261 | 16061 | 8.73% |
| 2025-09-09 | 15.61 | 15.20 | -0.19 | -1.23% | 15.02 | 15.65 | 95531 | 14686 | 8.08% |
| 2025-09-08 | 14.26 | 15.39 | 1.14 | 8.00% | 14.16 | 15.49 | 137145 | 20445 | 11.60% |
| 2025-09-05 | 14.14 | 14.25 | 0.12 | 0.85% | 13.96 | 14.25 | 41197 | 5830 | 3.48% |
| 2025-09-04 | 13.96 | 14.13 | 0.18 | 1.29% | 13.92 | 14.32 | 57053 | 8069 | 4.83% |
| 2025-09-03 | 14.30 | 13.95 | -0.35 | -2.45% | 13.85 | 14.36 | 53858 | 7604 | 4.55% |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.07 | 14.62 | 61567 | 8764 | 5.21% |
| 2025-09-01 | 14.72 | 14.56 | -0.04 | -0.27% | 14.44 | 14.81 | 57920 | 8468 | 4.90% |
| 2025-08-29 | 14.89 | 14.60 | -0.13 | -0.88% | 14.58 | 15.05 | 46401 | 6842 | 3.92% |
| 2025-08-28 | 14.85 | 14.73 | -0.08 | -0.54% | 14.14 | 14.97 | 95229 | 13875 | 8.05% |
| 2025-08-27 | 15.36 | 14.81 | -0.56 | -3.64% | 14.80 | 15.38 | 84930 | 12809 | 7.18% |
| 2025-08-26 | 15.41 | 15.37 | -0.03 | -0.19% | 15.30 | 15.46 | 74002 | 11366 | 6.26% |
| 2025-08-25 | 15.48 | 15.40 | -0.08 | -0.52% | 15.31 | 15.60 | 79163 | 12211 | 6.69% |
| 2025-08-22 | 15.59 | 15.48 | -0.08 | -0.51% | 15.27 | 15.62 | 77386 | 11934 | 6.54% |
| 2025-08-21 | 15.48 | 15.56 | 0.09 | 0.58% | 15.47 | 15.90 | 95319 | 14928 | 8.06% |
| 2025-08-20 | 15.48 | 15.47 | -0.08 | -0.51% | 15.29 | 15.59 | 68631 | 10578 | 5.80% |
| 2025-08-19 | 15.60 | 15.55 | -0.05 | -0.32% | 15.44 | 15.75 | 78223 | 12185 | 6.62% |
| 2025-08-18 | 15.20 | 15.60 | 0.32 | 2.09% | 15.19 | 16.15 | 162660 | 25572 | 13.76% |
| 2025-08-15 | 15.01 | 15.28 | 0.16 | 1.06% | 14.98 | 15.28 | 90363 | 13671 | 7.64% |
| 2025-08-14 | 15.58 | 15.12 | -0.44 | -2.83% | 15.10 | 15.62 | 104560 | 16059 | 8.84% |
| 2025-08-13 | 15.75 | 15.56 | -0.18 | -1.14% | 15.50 | 15.84 | 88570 | 13818 | 7.49% |
| 2025-08-12 | 15.62 | 15.74 | 0.04 | 0.25% | 15.54 | 15.90 | 97328 | 15321 | 8.23% |
| 2025-08-11 | 15.38 | 15.70 | -0.30 | -1.88% | 15.16 | 15.87 | 151100 | 23547 | 12.78% |
| 2025-08-08 | 16.27 | 16.00 | -0.70 | -4.19% | 14.88 | 16.27 | 320801 | 49073 | 27.13% |
| 2025-08-07 | 20.31 | 16.70 | -3.62 | -17.81% | 16.32 | 20.58 | 356299 | 63435 | 30.13% |
| 2025-08-06 | 20.50 | 20.32 | -0.20 | -0.97% | 20.10 | 20.50 | 40461 | 8197 | 3.42% |
| 2025-08-05 | 20.55 | 20.52 | 0.07 | 0.34% | 19.68 | 20.90 | 98622 | 20004 | 8.34% |
| 2025-08-04 | 20.35 | 20.45 | -0.11 | -0.54% | 19.51 | 20.56 | 84616 | 16993 | 7.16% |
| 2025-08-01 | 21.35 | 20.56 | -0.80 | -3.75% | 20.45 | 21.35 | 97649 | 20349 | 8.26% |
| 2025-07-31 | 22.33 | 21.36 | -0.92 | -4.13% | 21.28 | 22.68 | 140627 | 30526 | 11.89% |
| 2025-07-30 | 21.12 | 22.28 | 1.06 | 5.00% | 20.80 | 22.28 | 126656 | 27331 | 10.71% |
| 2025-07-29 | 19.95 | 21.22 | 1.29 | 6.47% | 19.82 | 21.44 | 122278 | 25490 | 10.34% |
| 2025-07-28 | 19.85 | 19.93 | 0.10 | 0.50% | 19.37 | 20.46 | 86343 | 17270 | 7.30% |
| 2025-07-25 | 19.52 | 19.83 | 0.25 | 1.28% | 19.21 | 20.04 | 59735 | 11802 | 5.05% |
| 2025-07-24 | 19.06 | 19.58 | 0.44 | 2.30% | 18.90 | 19.62 | 60759 | 11772 | 5.14% |
| 2025-07-23 | 19.15 | 19.14 | -0.01 | -0.05% | 18.68 | 19.29 | 41212 | 7810 | 3.49% |
| 2025-07-22 | 19.42 | 19.15 | -0.26 | -1.34% | 18.94 | 19.48 | 49011 | 9389 | 4.14% |
| 2025-07-21 | 18.89 | 19.41 | 0.81 | 4.35% | 18.68 | 19.67 | 82553 | 15824 | 6.98% |
| 2025-07-18 | 19.19 | 18.60 | -0.64 | -3.33% | 18.37 | 19.38 | 69008 | 12979 | 5.84% |
| 2025-07-17 | 18.66 | 19.24 | 0.58 | 3.11% | 18.42 | 19.54 | 72287 | 13847 | 6.11% |
| 2025-07-16 | 18.11 | 18.66 | 0.55 | 3.04% | 18.11 | 18.95 | 79212 | 14783 | 6.70% |
| 2025-07-15 | 18.21 | 18.11 | -0.19 | -1.04% | 18.03 | 18.50 | 33617 | 6127 | 2.84% |
| 2025-07-14 | 18.33 | 18.30 | 0.03 | 0.16% | 18.10 | 18.46 | 27664 | 5057 | 2.34% |
| 2025-07-11 | 18.37 | 18.27 | -0.10 | -0.54% | 17.94 | 18.43 | 36721 | 6671 | 3.11% |
| 2025-07-10 | 18.31 | 18.37 | -0.02 | -0.11% | 18.15 | 18.50 | 39935 | 7317 | 3.38% |
| 2025-07-09 | 18.49 | 18.39 | -0.11 | -0.59% | 18.30 | 18.95 | 61073 | 11365 | 5.17% |
| 2025-07-08 | 18.29 | 18.50 | 0.21 | 1.15% | 18.17 | 18.64 | 44933 | 8281 | 3.80% |
| 2025-07-07 | 17.76 | 18.29 | 0.48 | 2.70% | 17.62 | 18.38 | 52806 | 9490 | 4.47% |
| 2025-07-04 | 17.81 | 17.81 | 0.00 | 0.00% | 17.81 | 19.11 | 85008 | 15678 | 7.19% |
| 2025-07-03 | 18.09 | 17.81 | -0.09 | -0.50% | 17.72 | 18.30 | 41317 | 7413 | 3.49% |
| 2025-07-02 | 18.42 | 17.90 | -0.53 | -2.88% | 17.43 | 18.49 | 73884 | 13244 | 6.25% |
| 2025-07-01 | 18.65 | 18.43 | -0.26 | -1.39% | 18.34 | 18.78 | 47246 | 8739 | 4.00% |
| 2025-06-30 | 18.40 | 18.69 | 0.28 | 1.52% | 18.06 | 18.69 | 61017 | 11257 | 5.16% |
| 2025-06-27 | 18.18 | 18.41 | 0.45 | 2.51% | 18.06 | 18.54 | 59604 | 10934 | 5.04% |
| 2025-06-26 | 18.60 | 17.96 | -0.48 | -2.60% | 17.84 | 18.88 | 92656 | 16957 | 7.84% |
| 2025-06-25 | 17.91 | 18.44 | 0.53 | 2.96% | 17.81 | 18.44 | 58726 | 10673 | 4.97% |
| 2025-06-24 | 17.51 | 17.91 | 0.44 | 2.52% | 17.51 | 17.99 | 52554 | 9350 | 4.45% |
| 2025-06-23 | 17.17 | 17.47 | 0.06 | 0.34% | 16.84 | 17.63 | 38162 | 6610 | 3.23% |
| 2025-06-20 | 17.29 | 17.41 | 0.11 | 0.64% | 17.20 | 17.82 | 52224 | 9148 | 4.42% |
| 2025-06-19 | 18.05 | 17.30 | -0.55 | -3.08% | 17.25 | 18.05 | 63186 | 11084 | 5.35% |
| 2025-06-18 | 17.61 | 17.85 | 0.41 | 2.35% | 16.93 | 18.18 | 87274 | 15370 | 7.39% |
| 2025-06-17 | 17.26 | 17.44 | 0.23 | 1.34% | 17.00 | 17.65 | 57673 | 10022 | 4.88% |
| 2025-06-16 | 16.87 | 17.21 | 0.32 | 1.89% | 16.87 | 17.58 | 61589 | 10611 | 5.21% |
| 2025-06-13 | 17.05 | 16.89 | -0.29 | -1.69% | 16.67 | 17.12 | 55641 | 9390 | 4.71% |
| 2025-06-12 | 16.97 | 17.18 | 0.20 | 1.18% | 16.81 | 17.39 | 45634 | 7813 | 3.86% |
| 2025-06-11 | 17.00 | 16.98 | 0.04 | 0.24% | 16.83 | 17.30 | 53227 | 9084 | 4.50% |
| 2025-06-10 | 17.78 | 16.94 | -0.79 | -4.46% | 16.80 | 17.91 | 85207 | 14749 | 7.21% |
| 2025-06-09 | 16.98 | 17.73 | 0.73 | 4.29% | 16.76 | 17.97 | 91025 | 15828 | 7.70% |