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 | 15.11 | 15.02 | -0.09 | -0.60% | 14.94 | 15.15 | 96286 | 14458 | 1.00% |
| 2025-09-15 | 15.24 | 15.11 | -0.13 | -0.85% | 15.10 | 15.24 | 86697 | 13116 | 0.90% |
| 2025-09-12 | 15.27 | 15.24 | -0.02 | -0.13% | 15.14 | 15.32 | 114604 | 17450 | 1.19% |
| 2025-09-11 | 15.10 | 15.26 | 0.14 | 0.93% | 14.86 | 15.27 | 135298 | 20419 | 1.41% |
| 2025-09-10 | 15.24 | 15.12 | -0.11 | -0.72% | 15.05 | 15.31 | 103840 | 15737 | 1.08% |
| 2025-09-09 | 15.58 | 15.23 | -0.22 | -1.42% | 15.18 | 15.58 | 128667 | 19742 | 1.34% |
| 2025-09-08 | 15.25 | 15.45 | 0.19 | 1.25% | 15.23 | 15.50 | 145992 | 22491 | 1.52% |
| 2025-09-05 | 15.03 | 15.26 | 0.20 | 1.33% | 14.98 | 15.27 | 118966 | 18015 | 1.24% |
| 2025-09-04 | 15.28 | 15.06 | -0.19 | -1.25% | 14.90 | 15.32 | 188065 | 28432 | 1.96% |
| 2025-09-03 | 15.43 | 15.25 | -0.18 | -1.17% | 15.21 | 15.51 | 142294 | 21851 | 1.48% |
| 2025-09-02 | 15.75 | 15.43 | -0.35 | -2.22% | 15.32 | 15.85 | 212414 | 32964 | 2.21% |
| 2025-09-01 | 15.73 | 15.78 | 0.12 | 0.77% | 15.53 | 15.79 | 171695 | 26966 | 1.79% |
| 2025-08-29 | 15.59 | 15.66 | 0.06 | 0.38% | 15.52 | 15.89 | 209276 | 32862 | 2.18% |
| 2025-08-28 | 15.62 | 15.60 | -0.08 | -0.51% | 15.25 | 15.75 | 303099 | 47065 | 3.15% |
| 2025-08-27 | 16.21 | 15.68 | -0.53 | -3.27% | 15.67 | 16.23 | 418900 | 66791 | 4.36% |
| 2025-08-26 | 16.30 | 16.21 | -0.14 | -0.86% | 16.20 | 16.45 | 317398 | 51731 | 3.30% |
| 2025-08-25 | 16.26 | 16.35 | 0.12 | 0.74% | 16.10 | 16.43 | 342175 | 55660 | 3.56% |
| 2025-08-22 | 16.49 | 16.23 | 0.05 | 0.31% | 16.11 | 16.50 | 336828 | 54724 | 3.50% |
| 2025-08-21 | 15.99 | 16.18 | 0.23 | 1.44% | 15.95 | 16.21 | 327207 | 52647 | 3.40% |
| 2025-08-20 | 15.94 | 15.95 | 0.01 | 0.06% | 15.70 | 15.97 | 221857 | 35155 | 2.31% |
| 2025-08-19 | 15.90 | 15.94 | 0.04 | 0.25% | 15.88 | 16.14 | 322042 | 51560 | 3.35% |
| 2025-08-18 | 15.81 | 15.90 | 0.16 | 1.02% | 15.75 | 15.93 | 290975 | 46101 | 3.03% |
| 2025-08-15 | 15.59 | 15.74 | 0.15 | 0.96% | 15.54 | 15.79 | 217998 | 34184 | 2.27% |
| 2025-08-14 | 15.85 | 15.59 | -0.24 | -1.52% | 15.57 | 15.94 | 231654 | 36410 | 2.41% |
| 2025-08-13 | 15.63 | 15.83 | 0.24 | 1.54% | 15.55 | 15.86 | 278095 | 43753 | 2.89% |
| 2025-08-12 | 15.74 | 15.59 | -0.14 | -0.89% | 15.50 | 15.83 | 178120 | 27807 | 1.85% |
| 2025-08-11 | 15.51 | 15.73 | 0.18 | 1.16% | 15.46 | 15.74 | 208972 | 32606 | 2.17% |
| 2025-08-08 | 15.44 | 15.55 | 0.09 | 0.58% | 15.29 | 15.59 | 210355 | 32506 | 2.19% |
| 2025-08-07 | 15.78 | 15.46 | -0.31 | -1.97% | 15.37 | 15.84 | 306678 | 47658 | 3.19% |
| 2025-08-06 | 15.80 | 15.77 | -0.09 | -0.57% | 15.63 | 16.08 | 257391 | 40556 | 2.68% |
| 2025-08-05 | 15.87 | 15.86 | 0.00 | 0.00% | 15.76 | 16.10 | 275139 | 43708 | 2.86% |
| 2025-08-04 | 15.83 | 15.86 | -0.08 | -0.50% | 15.51 | 15.95 | 333823 | 52430 | 3.47% |
| 2025-08-01 | 15.92 | 15.94 | 0.02 | 0.13% | 15.83 | 16.42 | 476792 | 76880 | 4.96% |
| 2025-07-31 | 16.31 | 15.92 | -0.49 | -2.99% | 15.85 | 16.63 | 555683 | 89669 | 5.78% |
| 2025-07-30 | 15.43 | 16.41 | 0.95 | 6.14% | 15.35 | 16.88 | 900416 | 145457 | 9.36% |
| 2025-07-29 | 15.26 | 15.46 | 0.21 | 1.38% | 15.00 | 15.58 | 379559 | 58094 | 3.95% |
| 2025-07-28 | 15.16 | 15.25 | 0.07 | 0.46% | 15.13 | 15.35 | 248252 | 37877 | 2.58% |
| 2025-07-25 | 15.21 | 15.18 | 0.00 | 0.00% | 15.13 | 15.54 | 341223 | 52261 | 3.55% |
| 2025-07-24 | 15.06 | 15.18 | 0.11 | 0.73% | 15.04 | 15.28 | 243578 | 36876 | 2.53% |
| 2025-07-23 | 15.10 | 15.07 | -0.09 | -0.59% | 15.04 | 15.29 | 257265 | 39015 | 2.68% |
| 2025-07-22 | 15.08 | 15.16 | 0.07 | 0.46% | 15.04 | 15.36 | 279138 | 42388 | 2.90% |
| 2025-07-21 | 15.13 | 15.09 | 0.01 | 0.07% | 14.92 | 15.14 | 307300 | 46163 | 3.20% |
| 2025-07-18 | 15.53 | 15.45 | -0.06 | -0.39% | 15.30 | 15.58 | 247048 | 37986 | 2.57% |
| 2025-07-17 | 15.36 | 15.51 | 0.16 | 1.04% | 15.33 | 15.53 | 251580 | 38879 | 2.62% |
| 2025-07-16 | 15.04 | 15.35 | 0.31 | 2.06% | 15.04 | 15.40 | 277463 | 42399 | 2.89% |
| 2025-07-15 | 15.10 | 15.04 | -0.23 | -1.51% | 14.87 | 15.12 | 315812 | 47356 | 3.28% |
| 2025-07-14 | 15.20 | 15.27 | -0.01 | -0.07% | 15.14 | 15.32 | 158954 | 24221 | 1.65% |
| 2025-07-11 | 15.26 | 15.28 | -0.03 | -0.20% | 15.22 | 15.39 | 188291 | 28820 | 1.96% |
| 2025-07-10 | 15.06 | 15.31 | 0.29 | 1.93% | 15.06 | 15.34 | 244371 | 37238 | 2.54% |
| 2025-07-09 | 15.20 | 15.02 | -0.25 | -1.64% | 14.97 | 15.26 | 249109 | 37555 | 2.59% |
| 2025-07-08 | 15.26 | 15.27 | -0.01 | -0.07% | 15.19 | 15.54 | 222324 | 34066 | 2.31% |
| 2025-07-07 | 15.33 | 15.28 | -0.02 | -0.13% | 15.17 | 15.46 | 220637 | 33744 | 2.29% |
| 2025-07-04 | 15.22 | 15.30 | 0.12 | 0.79% | 15.20 | 15.40 | 306650 | 46917 | 3.19% |
| 2025-07-03 | 14.92 | 15.18 | 0.27 | 1.81% | 14.86 | 15.18 | 302552 | 45731 | 3.15% |
| 2025-07-02 | 15.09 | 14.91 | -0.23 | -1.52% | 14.86 | 15.15 | 251109 | 37621 | 2.61% |
| 2025-07-01 | 14.81 | 15.14 | 0.35 | 2.37% | 14.71 | 15.19 | 366912 | 55016 | 3.82% |
| 2025-06-30 | 14.55 | 14.79 | 0.38 | 2.64% | 14.44 | 14.83 | 318527 | 46673 | 3.31% |
| 2025-06-27 | 14.33 | 14.41 | 0.08 | 0.56% | 14.31 | 14.48 | 144020 | 20747 | 1.50% |
| 2025-06-26 | 14.41 | 14.33 | -0.10 | -0.69% | 14.28 | 14.43 | 160724 | 23084 | 1.67% |
| 2025-06-25 | 14.46 | 14.43 | -0.04 | -0.28% | 14.25 | 14.48 | 227458 | 32661 | 2.37% |
| 2025-06-24 | 14.21 | 14.47 | 0.25 | 1.76% | 14.20 | 14.49 | 218542 | 31457 | 2.27% |
| 2025-06-23 | 14.12 | 14.22 | 0.00 | 0.00% | 14.08 | 14.27 | 157935 | 22402 | 1.64% |
| 2025-06-20 | 14.28 | 14.22 | -0.11 | -0.77% | 14.19 | 14.41 | 161047 | 23011 | 1.67% |
| 2025-06-19 | 14.58 | 14.33 | -0.32 | -2.18% | 14.25 | 14.68 | 285687 | 41197 | 2.97% |
| 2025-06-18 | 14.77 | 14.65 | -0.25 | -1.68% | 14.63 | 14.93 | 234291 | 34485 | 2.44% |
| 2025-06-17 | 15.25 | 14.90 | -0.29 | -1.91% | 14.83 | 15.33 | 317363 | 47601 | 3.30% |
| 2025-06-16 | 15.59 | 15.19 | -0.35 | -2.25% | 15.11 | 15.63 | 376051 | 57430 | 3.91% |
| 2025-06-13 | 15.83 | 15.54 | -0.31 | -1.96% | 15.53 | 16.06 | 412658 | 64907 | 4.29% |
| 2025-06-12 | 15.61 | 15.85 | 0.10 | 0.63% | 15.38 | 16.34 | 644923 | 101308 | 6.71% |
| 2025-06-11 | 15.40 | 15.75 | 0.79 | 5.28% | 15.14 | 16.01 | 861195 | 134655 | 8.96% |
| 2025-06-10 | 15.20 | 14.96 | -0.14 | -0.93% | 14.85 | 15.35 | 369797 | 55822 | 3.85% |
| 2025-06-09 | 14.83 | 15.10 | 0.27 | 1.82% | 14.76 | 15.33 | 356747 | 53777 | 3.71% |