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 | 15.30 | 15.19 | -0.09 | -0.59% | 15.12 | 15.31 | 131847 | 20051 | 0.97% |
| 2025-09-15 | 15.50 | 15.28 | -0.23 | -1.48% | 15.24 | 15.57 | 162332 | 24871 | 1.20% |
| 2025-09-12 | 15.46 | 15.51 | 0.06 | 0.39% | 15.34 | 15.57 | 193127 | 29810 | 1.42% |
| 2025-09-11 | 15.26 | 15.45 | 0.20 | 1.31% | 15.15 | 15.47 | 147895 | 22701 | 1.09% |
| 2025-09-10 | 15.40 | 15.25 | -0.15 | -0.97% | 15.18 | 15.40 | 115408 | 17611 | 0.85% |
| 2025-09-09 | 15.60 | 15.40 | -0.26 | -1.66% | 15.35 | 15.62 | 152814 | 23623 | 1.13% |
| 2025-09-08 | 15.42 | 15.66 | 0.35 | 2.29% | 15.35 | 15.85 | 242374 | 37866 | 1.79% |
| 2025-09-05 | 15.17 | 15.31 | 0.19 | 1.26% | 15.09 | 15.44 | 193467 | 29632 | 1.43% |
| 2025-09-04 | 15.13 | 15.12 | 0.00 | 0.00% | 14.92 | 15.30 | 208627 | 31551 | 1.54% |
| 2025-09-03 | 15.52 | 15.12 | -0.37 | -2.39% | 15.09 | 15.56 | 173945 | 26586 | 1.28% |
| 2025-09-02 | 15.80 | 15.49 | -0.41 | -2.58% | 15.40 | 15.81 | 239679 | 37393 | 1.77% |
| 2025-09-01 | 15.80 | 15.90 | 0.09 | 0.57% | 15.75 | 15.93 | 173584 | 27487 | 1.28% |
| 2025-08-29 | 15.99 | 15.81 | -0.23 | -1.43% | 15.74 | 16.04 | 255978 | 40660 | 1.89% |
| 2025-08-28 | 16.07 | 16.04 | -0.01 | -0.06% | 15.68 | 16.16 | 246087 | 39267 | 1.81% |
| 2025-08-27 | 16.44 | 16.05 | -0.40 | -2.43% | 16.05 | 16.50 | 306567 | 49999 | 2.26% |
| 2025-08-26 | 16.27 | 16.45 | 0.18 | 1.11% | 16.16 | 16.75 | 388534 | 63798 | 2.86% |
| 2025-08-25 | 16.23 | 16.27 | 0.12 | 0.74% | 16.09 | 16.42 | 373609 | 60658 | 2.75% |
| 2025-08-22 | 16.10 | 16.15 | 0.00 | 0.00% | 15.92 | 16.15 | 353147 | 56663 | 2.60% |
| 2025-08-21 | 16.30 | 16.15 | -0.23 | -1.40% | 16.09 | 16.66 | 360191 | 58750 | 2.65% |
| 2025-08-20 | 16.20 | 16.38 | 0.16 | 0.99% | 16.10 | 16.39 | 253980 | 41461 | 1.87% |
| 2025-08-19 | 16.20 | 16.22 | 0.07 | 0.43% | 16.18 | 16.63 | 309322 | 50547 | 2.28% |
| 2025-08-18 | 15.88 | 16.15 | 0.25 | 1.57% | 15.86 | 16.40 | 349601 | 56366 | 2.58% |
| 2025-08-15 | 15.57 | 15.90 | 0.26 | 1.66% | 15.57 | 15.90 | 177554 | 28069 | 1.31% |
| 2025-08-14 | 15.83 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 201345 | 31727 | 1.48% |
| 2025-08-13 | 15.84 | 15.84 | 0.01 | 0.06% | 15.75 | 15.89 | 163190 | 25790 | 1.20% |
| 2025-08-12 | 15.92 | 15.83 | -0.12 | -0.75% | 15.78 | 15.95 | 132999 | 21055 | 0.98% |
| 2025-08-11 | 16.02 | 15.95 | -0.08 | -0.50% | 15.88 | 16.03 | 135024 | 21523 | 1.00% |
| 2025-08-08 | 15.97 | 16.03 | 0.05 | 0.31% | 15.86 | 16.09 | 148782 | 23790 | 1.10% |
| 2025-08-07 | 15.90 | 15.98 | 0.06 | 0.38% | 15.81 | 16.05 | 168330 | 26801 | 1.24% |
| 2025-08-06 | 15.71 | 15.92 | 0.22 | 1.40% | 15.59 | 15.94 | 181336 | 28703 | 1.34% |
| 2025-08-05 | 15.58 | 15.70 | 0.09 | 0.58% | 15.54 | 15.72 | 122156 | 19106 | 0.90% |
| 2025-08-04 | 15.44 | 15.61 | 0.07 | 0.45% | 15.41 | 15.61 | 128686 | 19982 | 0.95% |
| 2025-08-01 | 15.61 | 15.54 | -0.13 | -0.83% | 15.45 | 15.72 | 195861 | 30480 | 1.44% |
| 2025-07-31 | 15.86 | 15.67 | -0.26 | -1.63% | 15.60 | 15.92 | 251562 | 39524 | 1.85% |
| 2025-07-30 | 15.93 | 15.93 | -0.08 | -0.50% | 15.79 | 16.09 | 214563 | 34228 | 1.58% |
| 2025-07-29 | 16.03 | 16.01 | -0.05 | -0.31% | 15.77 | 16.03 | 222061 | 35297 | 1.64% |
| 2025-07-28 | 15.92 | 16.06 | 0.15 | 0.94% | 15.79 | 16.06 | 242352 | 38686 | 1.79% |
| 2025-07-25 | 16.32 | 15.91 | -0.49 | -2.99% | 15.88 | 16.34 | 447784 | 71742 | 3.30% |
| 2025-07-24 | 16.09 | 16.40 | 0.15 | 0.92% | 16.02 | 16.50 | 504156 | 82274 | 3.72% |
| 2025-07-23 | 17.25 | 16.25 | -0.83 | -4.86% | 16.21 | 17.30 | 957145 | 159752 | 7.05% |
| 2025-07-22 | 16.75 | 17.08 | 0.53 | 3.20% | 16.16 | 17.32 | 1124181 | 188019 | 8.28% |
| 2025-07-21 | 15.98 | 16.55 | 1.26 | 8.24% | 15.78 | 16.80 | 1190652 | 193696 | 8.77% |
| 2025-07-18 | 15.24 | 15.29 | 0.05 | 0.33% | 15.18 | 15.30 | 154643 | 23555 | 1.14% |
| 2025-07-17 | 15.25 | 15.24 | 0.06 | 0.40% | 15.19 | 15.43 | 142183 | 21720 | 1.05% |
| 2025-07-16 | 15.29 | 15.18 | -0.17 | -1.11% | 15.17 | 15.37 | 150299 | 22885 | 1.11% |
| 2025-07-15 | 15.41 | 15.35 | -0.15 | -0.97% | 15.21 | 15.42 | 217407 | 33324 | 1.60% |
| 2025-07-14 | 15.36 | 15.50 | 0.15 | 0.98% | 15.35 | 15.64 | 207745 | 32226 | 1.53% |
| 2025-07-11 | 15.34 | 15.35 | 0.01 | 0.07% | 15.27 | 15.44 | 135248 | 20756 | 1.00% |
| 2025-07-10 | 15.28 | 15.34 | -0.02 | -0.13% | 15.22 | 15.36 | 118965 | 18205 | 0.88% |
| 2025-07-09 | 15.48 | 15.36 | -0.11 | -0.71% | 15.31 | 15.65 | 207533 | 32106 | 1.53% |
| 2025-07-08 | 15.54 | 15.47 | 0.00 | 0.00% | 15.33 | 15.57 | 241031 | 37187 | 1.78% |
| 2025-07-07 | 15.08 | 15.47 | 0.51 | 3.41% | 15.06 | 15.52 | 343992 | 52695 | 2.54% |
| 2025-07-04 | 14.96 | 14.96 | -0.01 | -0.07% | 14.88 | 15.15 | 165996 | 24976 | 1.22% |
| 2025-07-03 | 15.10 | 14.97 | -0.15 | -0.99% | 14.91 | 15.15 | 192302 | 28802 | 1.42% |
| 2025-07-02 | 15.28 | 15.12 | -0.11 | -0.72% | 14.98 | 15.28 | 191976 | 28955 | 1.41% |
| 2025-07-01 | 15.35 | 15.23 | -0.16 | -1.04% | 15.22 | 15.39 | 148505 | 22689 | 1.09% |
| 2025-06-30 | 14.96 | 15.39 | 0.48 | 3.22% | 14.96 | 15.39 | 309903 | 47248 | 2.28% |
| 2025-06-27 | 14.61 | 14.91 | 0.30 | 2.05% | 14.57 | 15.00 | 187062 | 27770 | 1.38% |
| 2025-06-26 | 14.68 | 14.61 | -0.07 | -0.48% | 14.59 | 14.72 | 110583 | 16198 | 0.81% |
| 2025-06-25 | 14.58 | 14.75 | 0.18 | 1.24% | 14.52 | 14.77 | 163138 | 23898 | 1.20% |
| 2025-06-24 | 14.43 | 14.57 | 0.18 | 1.25% | 14.39 | 14.58 | 148758 | 21577 | 1.10% |
| 2025-06-23 | 14.40 | 14.39 | -0.10 | -0.69% | 14.27 | 14.45 | 192757 | 27692 | 1.42% |
| 2025-06-20 | 14.88 | 14.49 | -0.41 | -2.75% | 14.46 | 14.95 | 196898 | 28851 | 1.45% |
| 2025-06-19 | 15.05 | 14.90 | -0.21 | -1.39% | 14.87 | 15.11 | 129663 | 19408 | 0.96% |
| 2025-06-18 | 14.90 | 15.11 | 0.16 | 1.07% | 14.89 | 15.14 | 143994 | 21721 | 1.06% |
| 2025-06-17 | 15.06 | 14.95 | -0.10 | -0.66% | 14.91 | 15.12 | 129074 | 19362 | 0.95% |
| 2025-06-16 | 14.83 | 15.05 | 0.14 | 0.94% | 14.82 | 15.13 | 155298 | 23302 | 1.14% |
| 2025-06-13 | 15.22 | 14.91 | -0.34 | -2.23% | 14.89 | 15.23 | 315507 | 47352 | 2.33% |
| 2025-06-12 | 15.45 | 15.25 | -0.24 | -1.55% | 15.21 | 15.48 | 196124 | 30044 | 1.45% |
| 2025-06-11 | 15.36 | 15.49 | 0.15 | 0.98% | 15.32 | 15.64 | 210958 | 32789 | 1.55% |
| 2025-06-10 | 15.62 | 15.34 | -0.27 | -1.73% | 15.26 | 15.67 | 185140 | 28591 | 1.36% |
| 2025-06-09 | 15.66 | 15.61 | -0.01 | -0.06% | 15.54 | 15.76 | 178689 | 27928 | 1.32% |