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 | 14.72 | 15.85 | 1.18 | 8.04% | 14.62 | 16.78 | 173618 | 27517 | 9.20% |
| 2025-09-15 | 14.69 | 14.67 | -0.09 | -0.61% | 14.58 | 14.76 | 20753 | 3040 | 1.10% |
| 2025-09-12 | 14.89 | 14.76 | -0.18 | -1.20% | 14.71 | 14.99 | 26512 | 3932 | 1.40% |
| 2025-09-11 | 14.72 | 14.94 | 0.22 | 1.49% | 14.42 | 14.94 | 33236 | 4882 | 1.76% |
| 2025-09-10 | 14.66 | 14.72 | 0.07 | 0.48% | 14.65 | 14.87 | 20922 | 3080 | 1.11% |
| 2025-09-09 | 15.08 | 14.65 | -0.38 | -2.53% | 14.65 | 15.08 | 32669 | 4836 | 1.73% |
| 2025-09-08 | 14.80 | 15.03 | 0.14 | 0.94% | 14.76 | 15.08 | 34758 | 5206 | 1.84% |
| 2025-09-05 | 14.88 | 14.89 | -0.21 | -1.39% | 14.47 | 14.96 | 53441 | 7883 | 2.83% |
| 2025-09-04 | 14.77 | 15.10 | 0.25 | 1.68% | 14.40 | 15.18 | 67387 | 9956 | 3.57% |
| 2025-09-03 | 15.83 | 14.85 | -0.07 | -0.47% | 14.85 | 15.96 | 81546 | 12556 | 4.32% |
| 2025-09-02 | 15.15 | 14.92 | -0.25 | -1.65% | 14.60 | 15.21 | 47947 | 7120 | 2.54% |
| 2025-09-01 | 15.17 | 15.17 | 0.00 | 0.00% | 15.03 | 15.40 | 35804 | 5451 | 1.90% |
| 2025-08-29 | 15.50 | 15.17 | -0.28 | -1.81% | 15.13 | 15.50 | 37276 | 5688 | 1.97% |
| 2025-08-28 | 15.46 | 15.45 | -0.01 | -0.06% | 14.88 | 15.80 | 64769 | 9932 | 3.43% |
| 2025-08-27 | 16.20 | 15.46 | -0.74 | -4.57% | 15.40 | 16.28 | 75708 | 12087 | 4.01% |
| 2025-08-26 | 15.95 | 16.20 | 0.20 | 1.25% | 15.76 | 16.40 | 77425 | 12529 | 4.10% |
| 2025-08-25 | 16.05 | 16.00 | -0.04 | -0.25% | 15.86 | 16.18 | 63039 | 10080 | 3.34% |
| 2025-08-22 | 16.25 | 16.04 | -0.20 | -1.23% | 15.90 | 16.25 | 55784 | 8943 | 2.95% |
| 2025-08-21 | 16.15 | 16.24 | -0.01 | -0.06% | 16.08 | 16.42 | 75055 | 12176 | 3.98% |
| 2025-08-20 | 15.85 | 16.25 | 0.41 | 2.59% | 15.64 | 16.32 | 94863 | 15211 | 5.02% |
| 2025-08-19 | 15.75 | 15.84 | 0.10 | 0.64% | 15.60 | 15.86 | 40587 | 6394 | 2.15% |
| 2025-08-18 | 15.59 | 15.74 | 0.20 | 1.29% | 15.50 | 15.81 | 48600 | 7634 | 2.57% |
| 2025-08-15 | 15.51 | 15.54 | 0.08 | 0.52% | 15.45 | 15.77 | 43799 | 6810 | 2.32% |
| 2025-08-14 | 15.86 | 15.46 | -0.46 | -2.89% | 15.44 | 15.95 | 49185 | 7728 | 2.61% |
| 2025-08-13 | 16.09 | 15.92 | -0.10 | -0.62% | 15.83 | 16.15 | 34654 | 5525 | 1.84% |
| 2025-08-12 | 16.05 | 16.02 | 0.02 | 0.13% | 15.93 | 16.18 | 37995 | 6094 | 2.01% |
| 2025-08-11 | 15.66 | 16.00 | 0.32 | 2.04% | 15.60 | 16.04 | 40500 | 6450 | 2.15% |
| 2025-08-08 | 16.12 | 15.68 | -0.41 | -2.55% | 15.55 | 16.14 | 57668 | 9074 | 3.05% |
| 2025-08-07 | 16.38 | 16.09 | -0.24 | -1.47% | 16.04 | 16.39 | 45833 | 7433 | 2.43% |
| 2025-08-06 | 16.16 | 16.33 | 0.16 | 0.99% | 15.98 | 16.35 | 52149 | 8455 | 2.76% |
| 2025-08-05 | 16.03 | 16.17 | 0.10 | 0.62% | 16.01 | 16.21 | 33486 | 5396 | 1.77% |
| 2025-08-04 | 15.98 | 16.07 | -0.02 | -0.12% | 15.74 | 16.10 | 36903 | 5897 | 1.95% |
| 2025-08-01 | 15.75 | 16.09 | 0.35 | 2.22% | 15.75 | 16.22 | 61405 | 9849 | 3.25% |
| 2025-07-31 | 16.00 | 15.74 | -0.30 | -1.87% | 15.70 | 16.16 | 42153 | 6708 | 2.23% |
| 2025-07-30 | 16.07 | 16.04 | -0.08 | -0.50% | 15.85 | 16.18 | 45006 | 7206 | 2.38% |
| 2025-07-29 | 16.25 | 16.12 | -0.17 | -1.04% | 15.93 | 16.31 | 43374 | 6964 | 2.30% |
| 2025-07-28 | 16.46 | 16.29 | -0.25 | -1.51% | 16.16 | 16.51 | 53655 | 8720 | 2.84% |
| 2025-07-25 | 16.39 | 16.54 | 0.24 | 1.47% | 16.15 | 16.83 | 98868 | 16295 | 5.24% |
| 2025-07-24 | 15.90 | 16.30 | 0.36 | 2.26% | 15.90 | 16.62 | 89150 | 14591 | 4.72% |
| 2025-07-23 | 15.97 | 15.94 | -0.11 | -0.69% | 15.88 | 16.08 | 37422 | 5971 | 1.98% |
| 2025-07-22 | 16.12 | 16.05 | -0.12 | -0.74% | 15.84 | 16.15 | 40915 | 6541 | 2.17% |
| 2025-07-21 | 16.30 | 16.17 | 0.02 | 0.12% | 16.09 | 16.31 | 41971 | 6779 | 2.22% |
| 2025-07-18 | 16.34 | 16.15 | -0.20 | -1.22% | 16.10 | 16.51 | 42578 | 6904 | 2.26% |
| 2025-07-17 | 16.13 | 16.35 | 0.17 | 1.05% | 16.06 | 16.35 | 59392 | 9631 | 3.15% |
| 2025-07-16 | 15.95 | 16.18 | 0.23 | 1.44% | 15.90 | 16.38 | 67907 | 11001 | 3.60% |
| 2025-07-15 | 16.11 | 15.95 | -0.15 | -0.93% | 15.60 | 16.16 | 65006 | 10295 | 3.44% |
| 2025-07-14 | 16.10 | 16.10 | -0.08 | -0.49% | 16.00 | 16.26 | 49436 | 7948 | 2.62% |
| 2025-07-11 | 16.46 | 16.18 | -0.24 | -1.46% | 16.02 | 16.61 | 72345 | 11719 | 3.83% |
| 2025-07-10 | 16.55 | 16.42 | -0.18 | -1.08% | 16.11 | 16.56 | 94231 | 15409 | 4.99% |
| 2025-07-09 | 15.98 | 16.60 | 0.33 | 2.03% | 15.93 | 16.98 | 202313 | 33442 | 10.72% |
| 2025-07-08 | 15.50 | 16.27 | 0.77 | 4.97% | 15.38 | 16.78 | 165749 | 26874 | 8.78% |
| 2025-07-07 | 15.10 | 15.50 | 0.40 | 2.65% | 14.98 | 15.56 | 51202 | 7866 | 2.71% |
| 2025-07-04 | 15.35 | 15.10 | -0.29 | -1.88% | 15.04 | 15.40 | 44682 | 6785 | 2.37% |
| 2025-07-03 | 15.32 | 15.39 | 0.07 | 0.46% | 15.30 | 15.72 | 42829 | 6621 | 2.27% |
| 2025-07-02 | 15.55 | 15.32 | -0.16 | -1.03% | 15.17 | 15.58 | 31827 | 4882 | 1.69% |
| 2025-07-01 | 15.56 | 15.48 | -0.10 | -0.64% | 15.28 | 15.64 | 38834 | 6003 | 2.06% |
| 2025-06-30 | 15.19 | 15.58 | 0.28 | 1.83% | 15.19 | 15.74 | 53449 | 8320 | 2.83% |
| 2025-06-27 | 15.27 | 15.30 | 0.20 | 1.32% | 15.13 | 15.47 | 48117 | 7369 | 2.55% |
| 2025-06-26 | 15.23 | 15.10 | -0.15 | -0.98% | 15.08 | 15.42 | 52100 | 7941 | 2.76% |
| 2025-06-25 | 15.12 | 15.25 | 0.13 | 0.86% | 14.91 | 15.29 | 50758 | 7680 | 2.69% |
| 2025-06-24 | 14.98 | 15.12 | 0.38 | 2.58% | 14.78 | 15.15 | 41564 | 6248 | 2.20% |
| 2025-06-23 | 14.55 | 14.74 | 0.23 | 1.59% | 14.31 | 14.82 | 36394 | 5342 | 1.93% |
| 2025-06-20 | 14.77 | 14.51 | -0.30 | -2.03% | 14.48 | 14.95 | 39555 | 5786 | 2.10% |
| 2025-06-19 | 15.25 | 14.81 | -0.54 | -3.52% | 14.76 | 15.35 | 52672 | 7892 | 2.79% |
| 2025-06-18 | 15.41 | 15.35 | -0.29 | -1.85% | 15.26 | 15.60 | 46917 | 7208 | 2.49% |
| 2025-06-17 | 15.87 | 15.64 | -0.06 | -0.38% | 15.50 | 16.13 | 53540 | 8404 | 2.84% |
| 2025-06-16 | 15.40 | 15.70 | 0.23 | 1.49% | 15.14 | 15.74 | 46423 | 7247 | 2.46% |
| 2025-06-13 | 16.40 | 15.47 | -1.10 | -6.64% | 15.41 | 16.43 | 101199 | 15900 | 5.36% |
| 2025-06-12 | 16.49 | 16.57 | -0.03 | -0.18% | 16.42 | 16.75 | 54214 | 8997 | 2.87% |
| 2025-06-11 | 16.66 | 16.60 | 0.02 | 0.12% | 16.47 | 16.80 | 58155 | 9666 | 3.08% |
| 2025-06-10 | 16.66 | 16.58 | -0.18 | -1.07% | 16.10 | 16.88 | 78387 | 12940 | 4.15% |
| 2025-06-09 | 16.37 | 16.76 | 0.32 | 1.95% | 16.37 | 16.83 | 70387 | 11698 | 3.73% |