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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 14.96 | 15.02 | 0.00 | 0.00% | 14.96 | 15.25 | 39923 | 6021 | 2.49% |
| 2025-09-12 | 15.05 | 15.02 | -0.05 | -0.33% | 14.85 | 15.32 | 58590 | 8818 | 3.66% |
| 2025-09-11 | 15.14 | 15.07 | -0.10 | -0.66% | 14.82 | 15.15 | 45816 | 6862 | 2.86% |
| 2025-09-10 | 15.35 | 15.17 | -0.26 | -1.69% | 15.05 | 15.54 | 58244 | 8844 | 3.64% |
| 2025-09-09 | 15.59 | 15.43 | -0.20 | -1.28% | 15.30 | 15.67 | 72187 | 11179 | 4.51% |
| 2025-09-08 | 14.97 | 15.63 | 0.67 | 4.48% | 14.95 | 15.65 | 127836 | 19643 | 7.99% |
| 2025-09-05 | 14.42 | 14.96 | 0.56 | 3.89% | 14.37 | 15.12 | 74618 | 11048 | 4.66% |
| 2025-09-04 | 14.43 | 14.40 | 0.09 | 0.63% | 14.27 | 14.68 | 45696 | 6619 | 2.86% |
| 2025-09-03 | 14.57 | 14.31 | -0.22 | -1.51% | 14.27 | 14.65 | 31499 | 4541 | 1.97% |
| 2025-09-02 | 14.70 | 14.53 | -0.18 | -1.22% | 14.40 | 14.75 | 44359 | 6454 | 2.77% |
| 2025-09-01 | 14.58 | 14.71 | 0.09 | 0.62% | 14.57 | 14.80 | 35421 | 5211 | 2.21% |
| 2025-08-29 | 14.66 | 14.62 | -0.01 | -0.07% | 14.61 | 14.78 | 41333 | 6066 | 2.58% |
| 2025-08-28 | 15.01 | 14.63 | -0.58 | -3.81% | 14.25 | 15.21 | 121990 | 17936 | 7.54% |
| 2025-08-27 | 15.72 | 15.21 | -0.52 | -3.31% | 15.20 | 15.77 | 76070 | 11781 | 4.70% |
| 2025-08-26 | 15.68 | 15.73 | 0.05 | 0.32% | 15.56 | 15.93 | 56886 | 8976 | 3.52% |
| 2025-08-25 | 15.57 | 15.68 | 0.11 | 0.71% | 15.56 | 15.90 | 55752 | 8746 | 3.45% |
| 2025-08-22 | 15.68 | 15.57 | -0.14 | -0.89% | 15.45 | 15.72 | 55715 | 8664 | 3.44% |
| 2025-08-21 | 15.77 | 15.71 | -0.08 | -0.51% | 15.65 | 15.92 | 47019 | 7412 | 2.91% |
| 2025-08-20 | 15.69 | 15.79 | 0.01 | 0.06% | 15.54 | 15.79 | 54970 | 8600 | 3.40% |
| 2025-08-19 | 15.69 | 15.78 | 0.10 | 0.64% | 15.66 | 15.86 | 47267 | 7458 | 2.92% |
| 2025-08-18 | 15.52 | 15.68 | 0.16 | 1.03% | 15.52 | 15.84 | 48709 | 7643 | 3.01% |
| 2025-08-15 | 15.38 | 15.52 | 0.14 | 0.91% | 15.36 | 15.54 | 53066 | 8211 | 3.28% |
| 2025-08-14 | 15.91 | 15.38 | -0.48 | -3.03% | 15.38 | 15.94 | 78858 | 12334 | 4.87% |
| 2025-08-13 | 15.95 | 15.86 | -0.11 | -0.69% | 15.76 | 16.01 | 65425 | 10389 | 4.04% |
| 2025-08-12 | 16.00 | 15.97 | -0.05 | -0.31% | 15.87 | 16.10 | 52132 | 8324 | 3.22% |
| 2025-08-11 | 15.70 | 16.02 | 0.36 | 2.30% | 15.67 | 16.19 | 69299 | 11060 | 4.28% |
| 2025-08-08 | 15.71 | 15.66 | -0.05 | -0.32% | 15.58 | 15.83 | 54709 | 8585 | 3.38% |
| 2025-08-07 | 16.01 | 15.71 | -0.37 | -2.30% | 15.68 | 16.15 | 93965 | 14919 | 5.81% |
| 2025-08-06 | 15.91 | 16.08 | 0.19 | 1.20% | 15.88 | 16.52 | 128983 | 20861 | 7.97% |
| 2025-08-05 | 16.00 | 15.89 | -0.11 | -0.69% | 15.81 | 16.13 | 60934 | 9700 | 3.77% |
| 2025-08-04 | 15.62 | 16.00 | 0.26 | 1.65% | 15.43 | 16.04 | 107474 | 16973 | 6.64% |
| 2025-08-01 | 15.54 | 15.74 | 0.19 | 1.22% | 15.52 | 15.87 | 82204 | 12925 | 5.08% |
| 2025-07-31 | 15.65 | 15.55 | -0.14 | -0.89% | 15.52 | 15.97 | 95181 | 14939 | 5.88% |
| 2025-07-30 | 15.60 | 15.69 | 0.02 | 0.13% | 15.51 | 15.87 | 85605 | 13466 | 5.29% |
| 2025-07-29 | 15.64 | 15.67 | 0.07 | 0.45% | 15.45 | 15.72 | 61541 | 9604 | 3.80% |
| 2025-07-28 | 15.40 | 15.60 | 0.15 | 0.97% | 15.38 | 15.66 | 45236 | 7039 | 2.80% |
| 2025-07-25 | 15.54 | 15.45 | -0.09 | -0.58% | 15.42 | 15.67 | 53324 | 8283 | 3.30% |
| 2025-07-24 | 15.43 | 15.54 | 0.12 | 0.78% | 15.36 | 15.62 | 47915 | 7424 | 2.96% |
| 2025-07-23 | 15.64 | 15.42 | -0.23 | -1.47% | 15.41 | 15.65 | 46692 | 7250 | 2.89% |
| 2025-07-22 | 15.75 | 15.65 | -0.09 | -0.57% | 15.57 | 15.80 | 62691 | 9823 | 3.88% |
| 2025-07-21 | 15.46 | 15.74 | 0.29 | 1.88% | 15.37 | 15.88 | 81100 | 12708 | 5.01% |
| 2025-07-18 | 15.51 | 15.45 | -0.06 | -0.39% | 15.24 | 15.52 | 46056 | 7075 | 2.85% |
| 2025-07-17 | 15.35 | 15.51 | 0.19 | 1.24% | 15.29 | 15.60 | 56078 | 8665 | 3.47% |
| 2025-07-16 | 15.24 | 15.32 | 0.13 | 0.86% | 15.12 | 15.35 | 37690 | 5755 | 2.33% |
| 2025-07-15 | 15.38 | 15.19 | -0.21 | -1.36% | 14.95 | 15.43 | 60115 | 9098 | 3.72% |
| 2025-07-14 | 15.27 | 15.40 | 0.08 | 0.52% | 15.27 | 15.44 | 34097 | 5241 | 2.11% |
| 2025-07-11 | 15.40 | 15.32 | -0.08 | -0.52% | 15.25 | 15.47 | 54174 | 8315 | 3.35% |
| 2025-07-10 | 15.30 | 15.40 | 0.04 | 0.26% | 15.30 | 15.54 | 57937 | 8924 | 3.58% |
| 2025-07-09 | 15.48 | 15.36 | -0.12 | -0.78% | 15.34 | 15.63 | 71209 | 11003 | 4.40% |
| 2025-07-08 | 15.57 | 15.48 | -0.05 | -0.32% | 15.39 | 15.94 | 97624 | 15170 | 6.03% |
| 2025-07-07 | 15.68 | 15.53 | -0.12 | -0.77% | 15.44 | 16.06 | 89006 | 13939 | 5.50% |
| 2025-07-04 | 16.04 | 15.65 | -0.45 | -2.80% | 15.61 | 16.25 | 141150 | 22342 | 8.73% |
| 2025-07-03 | 14.96 | 16.10 | 1.08 | 7.19% | 14.92 | 16.50 | 244252 | 38810 | 15.10% |
| 2025-07-02 | 15.23 | 15.02 | -0.20 | -1.31% | 14.96 | 15.29 | 50297 | 7574 | 3.11% |
| 2025-07-01 | 15.12 | 15.22 | 0.12 | 0.79% | 14.96 | 15.38 | 68470 | 10372 | 4.23% |
| 2025-06-30 | 15.03 | 15.10 | 0.01 | 0.07% | 14.93 | 15.15 | 65464 | 9862 | 4.05% |
| 2025-06-27 | 15.64 | 15.09 | -0.16 | -1.05% | 15.08 | 15.72 | 110283 | 16885 | 6.82% |
| 2025-06-26 | 15.36 | 15.25 | 0.11 | 0.73% | 15.13 | 16.15 | 218072 | 34282 | 13.48% |
| 2025-06-25 | 15.46 | 15.14 | -0.26 | -1.69% | 15.02 | 15.50 | 88309 | 13389 | 5.46% |
| 2025-06-24 | 14.84 | 15.43 | 0.66 | 4.47% | 14.70 | 15.62 | 138460 | 21091 | 8.56% |
| 2025-06-23 | 13.97 | 14.77 | 0.82 | 5.88% | 13.85 | 14.78 | 92020 | 13338 | 5.69% |
| 2025-06-20 | 13.93 | 13.95 | 0.08 | 0.58% | 13.87 | 14.36 | 41425 | 5840 | 2.56% |
| 2025-06-19 | 14.15 | 13.87 | -0.33 | -2.32% | 13.82 | 14.27 | 39721 | 5554 | 2.46% |
| 2025-06-18 | 14.33 | 14.20 | -0.23 | -1.59% | 14.09 | 14.37 | 47847 | 6793 | 2.96% |
| 2025-06-17 | 14.55 | 14.43 | -0.05 | -0.35% | 14.35 | 14.86 | 60750 | 8840 | 3.76% |
| 2025-06-16 | 14.39 | 14.48 | 0.02 | 0.14% | 14.35 | 14.60 | 48013 | 6955 | 2.97% |
| 2025-06-13 | 14.76 | 14.46 | -0.39 | -2.63% | 14.41 | 14.97 | 94801 | 13845 | 5.86% |
| 2025-06-12 | 14.91 | 14.85 | -0.06 | -0.40% | 14.75 | 15.00 | 76233 | 11314 | 4.71% |
| 2025-06-11 | 15.16 | 14.91 | -0.29 | -1.91% | 14.90 | 15.32 | 121923 | 18333 | 7.54% |
| 2025-06-10 | 15.35 | 15.20 | -0.04 | -0.26% | 15.08 | 15.98 | 225074 | 34807 | 13.91% |
| 2025-06-09 | 14.65 | 15.24 | 0.64 | 4.38% | 14.56 | 15.37 | 150160 | 22611 | 9.28% |