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 | 14.83 | 14.86 | 0.04 | 0.27% | 14.75 | 14.96 | 56621 | 8403 | 2.76% |
| 2025-09-15 | 14.89 | 14.82 | -0.12 | -0.80% | 14.77 | 14.96 | 52462 | 7789 | 2.55% |
| 2025-09-12 | 15.18 | 14.94 | -0.27 | -1.78% | 14.90 | 15.20 | 89021 | 13335 | 4.34% |
| 2025-09-11 | 15.04 | 15.21 | 0.17 | 1.13% | 14.85 | 15.22 | 67482 | 10175 | 3.29% |
| 2025-09-10 | 15.06 | 15.04 | -0.05 | -0.33% | 14.93 | 15.19 | 56278 | 8470 | 2.74% |
| 2025-09-09 | 15.40 | 15.09 | -0.32 | -2.08% | 14.97 | 15.43 | 94725 | 14382 | 4.61% |
| 2025-09-08 | 14.92 | 15.41 | 0.45 | 3.01% | 14.86 | 15.55 | 123230 | 18910 | 6.00% |
| 2025-09-05 | 14.82 | 14.96 | 0.17 | 1.15% | 14.75 | 14.96 | 66966 | 9965 | 3.26% |
| 2025-09-04 | 14.73 | 14.79 | 0.02 | 0.14% | 14.55 | 14.85 | 76621 | 11300 | 3.73% |
| 2025-09-03 | 15.13 | 14.77 | -0.23 | -1.53% | 14.70 | 15.15 | 71762 | 10657 | 3.49% |
| 2025-09-02 | 15.43 | 15.00 | -0.43 | -2.79% | 14.92 | 15.45 | 109232 | 16469 | 5.32% |
| 2025-09-01 | 15.63 | 15.43 | 0.00 | 0.00% | 15.29 | 15.66 | 106458 | 16451 | 5.18% |
| 2025-08-29 | 15.45 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 141565 | 21900 | 6.89% |
| 2025-08-28 | 15.40 | 15.60 | 0.37 | 2.43% | 15.09 | 16.14 | 235509 | 36632 | 11.47% |
| 2025-08-27 | 14.86 | 15.23 | 0.37 | 2.49% | 14.72 | 15.84 | 254650 | 39023 | 12.40% |
| 2025-08-26 | 14.60 | 14.86 | 0.24 | 1.64% | 14.58 | 14.87 | 114951 | 16917 | 5.60% |
| 2025-08-25 | 14.62 | 14.62 | 0.04 | 0.27% | 14.57 | 14.72 | 79195 | 11593 | 3.86% |
| 2025-08-22 | 14.82 | 14.58 | -0.12 | -0.82% | 14.50 | 14.82 | 82127 | 11967 | 4.00% |
| 2025-08-21 | 14.35 | 14.70 | 0.39 | 2.73% | 14.31 | 14.92 | 187935 | 27611 | 9.15% |
| 2025-08-20 | 14.22 | 14.31 | 0.03 | 0.21% | 14.20 | 14.32 | 49449 | 7047 | 2.41% |
| 2025-08-19 | 14.30 | 14.28 | -0.04 | -0.28% | 14.19 | 14.38 | 56597 | 8068 | 2.76% |
| 2025-08-18 | 14.31 | 14.32 | 0.06 | 0.42% | 14.22 | 14.35 | 68809 | 9836 | 3.35% |
| 2025-08-15 | 14.25 | 14.26 | 0.06 | 0.42% | 14.20 | 14.34 | 63086 | 9001 | 3.07% |
| 2025-08-14 | 14.31 | 14.20 | -0.09 | -0.63% | 14.12 | 14.31 | 58907 | 8374 | 2.87% |
| 2025-08-13 | 14.20 | 14.29 | 0.10 | 0.70% | 14.14 | 14.33 | 68523 | 9747 | 3.34% |
| 2025-08-12 | 14.18 | 14.19 | 0.02 | 0.14% | 14.12 | 14.23 | 39870 | 5654 | 1.94% |
| 2025-08-11 | 14.16 | 14.17 | 0.02 | 0.14% | 14.10 | 14.19 | 47102 | 6669 | 2.29% |
| 2025-08-08 | 14.12 | 14.15 | 0.03 | 0.21% | 14.06 | 14.16 | 34605 | 4882 | 1.69% |
| 2025-08-07 | 14.14 | 14.12 | -0.03 | -0.21% | 14.06 | 14.19 | 39814 | 5623 | 1.94% |
| 2025-08-06 | 14.16 | 14.15 | 0.04 | 0.28% | 14.09 | 14.17 | 40748 | 5754 | 1.98% |
| 2025-08-05 | 14.26 | 14.11 | -0.15 | -1.05% | 14.07 | 14.31 | 60984 | 8625 | 2.97% |
| 2025-08-04 | 13.74 | 14.26 | 0.44 | 3.18% | 13.72 | 14.29 | 104763 | 14742 | 5.10% |
| 2025-08-01 | 13.82 | 13.82 | -0.02 | -0.14% | 13.67 | 13.87 | 56188 | 7736 | 2.74% |
| 2025-07-31 | 13.98 | 13.84 | -0.16 | -1.14% | 13.76 | 14.02 | 75204 | 10421 | 3.66% |
| 2025-07-30 | 13.96 | 14.00 | -0.04 | -0.28% | 13.92 | 14.12 | 59985 | 8418 | 2.92% |
| 2025-07-29 | 14.20 | 14.04 | -0.17 | -1.20% | 13.91 | 14.21 | 90949 | 12739 | 4.43% |
| 2025-07-28 | 14.15 | 14.21 | 0.07 | 0.50% | 14.15 | 14.26 | 69486 | 9867 | 3.38% |
| 2025-07-25 | 14.20 | 14.14 | -0.15 | -1.05% | 14.08 | 14.33 | 117100 | 16622 | 5.70% |
| 2025-07-24 | 14.86 | 14.29 | -0.78 | -5.18% | 14.05 | 15.00 | 279995 | 40031 | 13.64% |
| 2025-07-23 | 15.15 | 15.07 | -0.13 | -0.86% | 15.00 | 15.32 | 67267 | 10188 | 4.87% |
| 2025-07-22 | 15.17 | 15.20 | 0.04 | 0.26% | 15.05 | 15.21 | 50628 | 7658 | 3.67% |
| 2025-07-21 | 15.18 | 15.16 | -0.01 | -0.07% | 15.09 | 15.27 | 48010 | 7284 | 3.48% |
| 2025-07-18 | 15.18 | 15.17 | 0.05 | 0.33% | 15.09 | 15.22 | 38805 | 5873 | 2.81% |
| 2025-07-17 | 15.25 | 15.12 | -0.11 | -0.72% | 15.10 | 15.25 | 35446 | 5365 | 2.57% |
| 2025-07-16 | 15.17 | 15.23 | 0.08 | 0.53% | 15.03 | 15.26 | 32348 | 4901 | 2.34% |
| 2025-07-15 | 15.31 | 15.15 | -0.25 | -1.62% | 15.00 | 15.42 | 60126 | 9103 | 4.35% |
| 2025-07-14 | 15.21 | 15.40 | 0.15 | 0.98% | 15.15 | 15.43 | 54984 | 8441 | 3.98% |
| 2025-07-11 | 15.33 | 15.25 | -0.01 | -0.07% | 15.14 | 15.33 | 37017 | 5639 | 2.68% |
| 2025-07-10 | 15.25 | 15.26 | 0.01 | 0.07% | 15.05 | 15.26 | 37828 | 5736 | 2.74% |
| 2025-07-09 | 15.38 | 15.25 | -0.09 | -0.59% | 15.21 | 15.50 | 56769 | 8702 | 4.11% |
| 2025-07-08 | 15.60 | 15.34 | -0.26 | -1.67% | 15.28 | 15.60 | 87095 | 13359 | 6.31% |
| 2025-07-07 | 15.01 | 15.60 | 0.63 | 4.21% | 14.92 | 15.73 | 118302 | 18347 | 8.57% |
| 2025-07-04 | 14.95 | 14.97 | -0.01 | -0.07% | 14.90 | 15.14 | 44012 | 6598 | 3.19% |
| 2025-07-03 | 14.93 | 14.98 | 0.14 | 0.94% | 14.85 | 15.21 | 47836 | 7180 | 3.46% |
| 2025-07-02 | 15.00 | 14.84 | -0.15 | -1.00% | 14.76 | 15.04 | 42263 | 6280 | 3.06% |
| 2025-07-01 | 14.89 | 14.99 | 0.11 | 0.74% | 14.86 | 15.12 | 50719 | 7600 | 3.67% |
| 2025-06-30 | 14.89 | 14.88 | 0.00 | 0.00% | 14.77 | 15.02 | 48515 | 7213 | 3.51% |
| 2025-06-27 | 14.63 | 14.88 | 0.32 | 2.20% | 14.55 | 15.08 | 64261 | 9555 | 4.65% |
| 2025-06-26 | 14.71 | 14.56 | -0.12 | -0.82% | 14.50 | 14.74 | 51394 | 7499 | 3.72% |
| 2025-06-25 | 14.85 | 14.68 | -0.16 | -1.08% | 14.60 | 14.91 | 67357 | 9893 | 4.88% |
| 2025-06-24 | 14.82 | 14.84 | 0.01 | 0.07% | 14.80 | 14.98 | 54098 | 8055 | 3.92% |
| 2025-06-23 | 14.69 | 14.83 | 0.08 | 0.54% | 14.63 | 14.87 | 36901 | 5446 | 2.67% |
| 2025-06-20 | 14.78 | 14.75 | -0.01 | -0.07% | 14.50 | 14.93 | 52340 | 7718 | 3.79% |
| 2025-06-19 | 15.00 | 14.76 | -0.26 | -1.73% | 14.73 | 15.20 | 61865 | 9244 | 4.48% |
| 2025-06-18 | 15.05 | 15.02 | -0.22 | -1.44% | 14.80 | 15.19 | 60933 | 9106 | 4.41% |
| 2025-06-17 | 15.73 | 15.24 | -0.48 | -3.05% | 15.02 | 15.77 | 103626 | 15799 | 7.50% |
| 2025-06-16 | 23.15 | 22.91 | -0.34 | -1.46% | 22.68 | 23.23 | 78672 | 18022 | 7.97% |
| 2025-06-13 | 23.50 | 23.25 | -0.55 | -2.31% | 23.15 | 23.95 | 114595 | 26911 | 11.62% |
| 2025-06-12 | 21.63 | 23.80 | 2.17 | 10.03% | 21.51 | 24.22 | 143327 | 33244 | 14.53% |
| 2025-06-11 | 21.51 | 21.63 | 0.04 | 0.19% | 21.45 | 21.73 | 31682 | 6852 | 3.21% |
| 2025-06-10 | 21.70 | 21.59 | 0.14 | 0.65% | 21.34 | 21.85 | 47799 | 10336 | 4.85% |
| 2025-06-09 | 21.45 | 21.45 | 0.00 | 0.00% | 21.25 | 21.53 | 28249 | 6040 | 2.86% |