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 | 15.91 | 15.87 | -0.09 | -0.56% | 15.85 | 16.32 | 335076 | 53583 | 2.11% |
| 2025-09-12 | 16.29 | 15.96 | -0.24 | -1.48% | 15.60 | 16.49 | 473630 | 75833 | 2.99% |
| 2025-09-11 | 16.00 | 16.20 | 0.09 | 0.56% | 15.83 | 16.24 | 388685 | 62540 | 2.45% |
| 2025-09-10 | 16.10 | 16.11 | -0.17 | -1.04% | 15.78 | 16.20 | 451064 | 72210 | 2.85% |
| 2025-09-09 | 16.46 | 16.28 | -0.33 | -1.99% | 16.18 | 16.79 | 453360 | 74466 | 2.86% |
| 2025-09-08 | 16.67 | 16.61 | -0.05 | -0.30% | 16.42 | 17.30 | 823382 | 138216 | 5.19% |
| 2025-09-05 | 15.54 | 16.66 | 0.99 | 6.32% | 15.31 | 16.75 | 1374294 | 222914 | 8.67% |
| 2025-09-04 | 14.60 | 15.67 | 0.96 | 6.53% | 14.60 | 16.18 | 1441593 | 227475 | 9.09% |
| 2025-09-03 | 14.98 | 14.71 | -0.18 | -1.21% | 14.37 | 15.06 | 600790 | 88297 | 3.79% |
| 2025-09-02 | 15.23 | 14.89 | -0.45 | -2.93% | 14.76 | 15.53 | 461503 | 69722 | 2.91% |
| 2025-09-01 | 15.10 | 15.34 | 0.14 | 0.92% | 14.76 | 15.39 | 436710 | 65851 | 2.75% |
| 2025-08-29 | 15.04 | 15.20 | 0.13 | 0.86% | 14.81 | 15.48 | 417943 | 63298 | 2.64% |
| 2025-08-28 | 14.50 | 15.07 | 0.36 | 2.45% | 14.50 | 15.25 | 473832 | 70650 | 2.99% |
| 2025-08-27 | 15.63 | 14.71 | -0.99 | -6.31% | 14.68 | 15.75 | 699280 | 106395 | 4.41% |
| 2025-08-26 | 16.01 | 15.70 | -0.28 | -1.75% | 15.61 | 16.19 | 428438 | 68125 | 2.70% |
| 2025-08-25 | 15.60 | 15.98 | 0.48 | 3.10% | 15.40 | 16.14 | 568219 | 89217 | 3.58% |
| 2025-08-22 | 14.65 | 15.50 | 0.79 | 5.37% | 14.61 | 15.78 | 682259 | 104769 | 4.30% |
| 2025-08-21 | 14.81 | 14.71 | -0.17 | -1.14% | 14.65 | 15.00 | 293627 | 43471 | 1.85% |
| 2025-08-20 | 15.19 | 14.88 | -0.04 | -0.27% | 14.61 | 15.25 | 390078 | 57804 | 2.46% |
| 2025-08-19 | 14.86 | 14.92 | -0.02 | -0.13% | 14.73 | 15.14 | 353622 | 52750 | 2.23% |
| 2025-08-18 | 14.38 | 14.94 | 0.57 | 3.97% | 14.37 | 15.05 | 671950 | 99463 | 4.24% |
| 2025-08-15 | 13.85 | 14.37 | 0.48 | 3.46% | 13.80 | 14.47 | 551332 | 78205 | 3.48% |
| 2025-08-14 | 14.01 | 13.89 | -0.23 | -1.63% | 13.61 | 14.10 | 376326 | 52199 | 2.37% |
| 2025-08-13 | 14.14 | 14.12 | 0.00 | 0.00% | 13.91 | 14.23 | 317110 | 44609 | 2.00% |
| 2025-08-12 | 14.42 | 14.12 | -0.28 | -1.94% | 13.86 | 14.42 | 454918 | 63957 | 2.87% |
| 2025-08-11 | 14.39 | 14.40 | 0.02 | 0.14% | 14.29 | 14.62 | 316297 | 45567 | 2.00% |
| 2025-08-08 | 14.68 | 14.38 | -0.27 | -1.84% | 14.30 | 15.02 | 511651 | 74659 | 3.23% |
| 2025-08-07 | 15.02 | 14.65 | -0.36 | -2.40% | 14.41 | 15.07 | 371737 | 54460 | 2.34% |
| 2025-08-06 | 14.92 | 15.01 | 0.10 | 0.67% | 14.76 | 15.05 | 231028 | 34527 | 1.46% |
| 2025-08-05 | 14.65 | 14.91 | 0.30 | 2.05% | 14.57 | 14.93 | 258781 | 38158 | 1.63% |
| 2025-08-04 | 14.48 | 14.61 | -0.03 | -0.20% | 14.28 | 14.64 | 298590 | 43169 | 1.88% |
| 2025-08-01 | 14.00 | 14.64 | 0.65 | 4.65% | 13.91 | 14.91 | 644387 | 93651 | 4.06% |
| 2025-07-31 | 14.74 | 13.99 | -0.91 | -6.11% | 13.83 | 14.99 | 666099 | 95327 | 4.20% |
| 2025-07-30 | 15.01 | 14.90 | -0.08 | -0.53% | 14.76 | 15.31 | 369620 | 55555 | 2.33% |
| 2025-07-29 | 14.85 | 14.98 | 0.13 | 0.88% | 14.74 | 15.10 | 283419 | 42136 | 1.79% |
| 2025-07-28 | 14.55 | 14.85 | 0.08 | 0.54% | 14.43 | 14.96 | 317338 | 46861 | 2.00% |
| 2025-07-25 | 14.95 | 14.77 | -0.19 | -1.27% | 14.73 | 14.97 | 251808 | 37349 | 1.59% |
| 2025-07-24 | 14.40 | 14.96 | 0.45 | 3.10% | 14.35 | 15.00 | 555187 | 81986 | 3.50% |
| 2025-07-23 | 14.86 | 14.51 | -0.37 | -2.49% | 14.42 | 15.17 | 477383 | 70447 | 3.01% |
| 2025-07-22 | 14.65 | 14.88 | 0.10 | 0.68% | 14.44 | 15.05 | 518412 | 76329 | 3.27% |
| 2025-07-21 | 14.66 | 14.78 | 0.12 | 0.82% | 14.50 | 15.03 | 347819 | 51332 | 2.19% |
| 2025-07-18 | 15.01 | 14.66 | -0.52 | -3.43% | 14.53 | 15.35 | 544590 | 80800 | 3.44% |
| 2025-07-17 | 15.61 | 15.18 | -0.21 | -1.36% | 15.03 | 15.88 | 663113 | 101893 | 4.18% |
| 2025-07-16 | 14.76 | 15.39 | 0.56 | 3.78% | 14.40 | 15.42 | 615429 | 92294 | 3.88% |
| 2025-07-15 | 14.85 | 14.83 | 0.09 | 0.61% | 14.60 | 15.09 | 469587 | 69599 | 2.96% |
| 2025-07-14 | 14.50 | 14.74 | 0.09 | 0.61% | 14.36 | 14.92 | 497831 | 72990 | 3.14% |
| 2025-07-11 | 15.28 | 14.65 | -0.11 | -0.75% | 14.13 | 15.47 | 898317 | 131533 | 5.67% |
| 2025-07-10 | 14.50 | 14.76 | 0.21 | 1.44% | 14.49 | 15.00 | 503710 | 74454 | 3.18% |
| 2025-07-09 | 14.40 | 14.55 | -0.08 | -0.55% | 14.40 | 14.85 | 504312 | 73676 | 3.18% |
| 2025-07-08 | 13.84 | 14.63 | 0.74 | 5.33% | 13.76 | 14.95 | 789839 | 114196 | 4.98% |
| 2025-07-07 | 13.75 | 13.89 | 0.19 | 1.39% | 13.70 | 14.18 | 384649 | 53532 | 2.43% |
| 2025-07-04 | 14.25 | 13.70 | -0.29 | -2.07% | 13.55 | 14.30 | 494409 | 68196 | 3.12% |
| 2025-07-03 | 13.92 | 13.99 | -0.15 | -1.06% | 13.69 | 14.19 | 596676 | 82939 | 3.76% |
| 2025-07-02 | 13.25 | 14.14 | 1.03 | 7.86% | 13.10 | 14.42 | 983831 | 135343 | 6.21% |
| 2025-07-01 | 13.01 | 13.11 | 0.01 | 0.08% | 12.81 | 13.24 | 361489 | 47122 | 2.28% |
| 2025-06-30 | 13.01 | 13.10 | 0.69 | 5.56% | 12.64 | 13.40 | 605944 | 78656 | 3.82% |
| 2025-06-27 | 12.04 | 12.41 | 0.52 | 4.37% | 11.98 | 12.60 | 570103 | 70715 | 3.60% |
| 2025-06-26 | 12.08 | 11.89 | -0.17 | -1.41% | 11.88 | 12.27 | 283809 | 34189 | 1.79% |
| 2025-06-25 | 12.06 | 12.06 | -0.01 | -0.08% | 11.89 | 12.10 | 262070 | 31416 | 1.65% |
| 2025-06-24 | 11.85 | 12.07 | 0.18 | 1.51% | 11.78 | 12.15 | 342161 | 40872 | 2.16% |
| 2025-06-23 | 11.88 | 11.89 | -0.16 | -1.33% | 11.58 | 11.93 | 417582 | 48993 | 2.63% |
| 2025-06-20 | 12.09 | 12.05 | 0.09 | 0.75% | 12.02 | 12.44 | 486127 | 59472 | 3.04% |
| 2025-06-19 | 12.17 | 11.96 | -0.21 | -1.73% | 11.86 | 12.30 | 336524 | 40550 | 2.11% |
| 2025-06-18 | 11.93 | 12.17 | 0.21 | 1.76% | 11.85 | 12.35 | 456458 | 55561 | 2.86% |
| 2025-06-17 | 11.88 | 11.96 | 0.05 | 0.42% | 11.81 | 12.20 | 324305 | 38807 | 2.03% |
| 2025-06-16 | 11.57 | 11.91 | 0.31 | 2.67% | 11.40 | 11.99 | 401224 | 47547 | 2.51% |
| 2025-06-13 | 11.91 | 11.60 | -0.11 | -0.94% | 11.57 | 12.01 | 416960 | 49146 | 2.61% |
| 2025-06-12 | 11.81 | 11.71 | -0.41 | -3.38% | 11.69 | 12.01 | 562861 | 66545 | 3.52% |
| 2025-06-11 | 11.50 | 12.12 | 0.89 | 7.93% | 11.48 | 12.35 | 1017457 | 124020 | 6.37% |
| 2025-06-10 | 11.33 | 11.23 | -0.15 | -1.32% | 11.14 | 11.42 | 220475 | 24833 | 1.38% |
| 2025-06-09 | 10.95 | 11.38 | 0.45 | 4.12% | 10.89 | 11.50 | 465799 | 52545 | 2.91% |