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 | 14.94 | 15.09 | 0.15 | 1.00% | 14.93 | 15.15 | 42453 | 6385 | 0.29% |
| 2025-09-15 | 15.06 | 14.94 | -0.16 | -1.06% | 14.93 | 15.14 | 42112 | 6319 | 0.29% |
| 2025-09-12 | 15.24 | 15.10 | -0.14 | -0.92% | 15.09 | 15.35 | 55545 | 8444 | 0.38% |
| 2025-09-11 | 14.95 | 15.24 | 0.29 | 1.94% | 14.84 | 15.24 | 59782 | 9029 | 0.41% |
| 2025-09-10 | 15.08 | 14.95 | -0.13 | -0.86% | 14.94 | 15.13 | 34388 | 5163 | 0.24% |
| 2025-09-09 | 15.12 | 15.08 | -0.03 | -0.20% | 14.99 | 15.19 | 39788 | 6000 | 0.27% |
| 2025-09-08 | 15.14 | 15.11 | -0.05 | -0.33% | 15.00 | 15.21 | 62540 | 9440 | 0.43% |
| 2025-09-05 | 14.82 | 15.16 | 0.33 | 2.23% | 14.66 | 15.32 | 94377 | 14198 | 0.65% |
| 2025-09-04 | 14.64 | 14.83 | 0.21 | 1.44% | 14.58 | 14.86 | 77065 | 11368 | 0.53% |
| 2025-09-03 | 15.06 | 14.62 | -0.38 | -2.53% | 14.55 | 15.11 | 72892 | 10790 | 0.50% |
| 2025-09-02 | 15.37 | 15.00 | -0.36 | -2.34% | 14.83 | 15.40 | 93314 | 14018 | 0.64% |
| 2025-09-01 | 15.63 | 15.36 | -0.27 | -1.73% | 15.32 | 15.63 | 81717 | 12609 | 0.56% |
| 2025-08-29 | 15.69 | 15.63 | -0.02 | -0.13% | 15.55 | 15.84 | 97353 | 15266 | 0.67% |
| 2025-08-28 | 15.64 | 15.65 | 0.02 | 0.13% | 15.21 | 15.77 | 109979 | 17090 | 0.76% |
| 2025-08-27 | 16.00 | 15.63 | -0.33 | -2.07% | 15.61 | 16.09 | 126707 | 20185 | 0.87% |
| 2025-08-26 | 16.03 | 15.96 | -0.11 | -0.68% | 15.91 | 16.13 | 103699 | 16612 | 0.71% |
| 2025-08-25 | 16.10 | 16.07 | 0.09 | 0.56% | 15.96 | 16.29 | 149773 | 24106 | 1.03% |
| 2025-08-22 | 15.82 | 15.98 | 0.10 | 0.63% | 15.74 | 16.01 | 125450 | 19944 | 0.86% |
| 2025-08-21 | 16.09 | 15.88 | -0.07 | -0.44% | 15.80 | 16.17 | 128400 | 20567 | 0.88% |
| 2025-08-20 | 16.02 | 15.95 | -0.20 | -1.24% | 15.70 | 16.02 | 134712 | 21384 | 0.93% |
| 2025-08-19 | 16.00 | 16.15 | 0.05 | 0.31% | 15.83 | 16.41 | 202183 | 32539 | 1.39% |
| 2025-08-18 | 16.16 | 16.10 | -0.05 | -0.31% | 15.88 | 16.29 | 184499 | 29660 | 1.27% |
| 2025-08-15 | 15.59 | 16.15 | 0.35 | 2.22% | 15.48 | 16.32 | 240865 | 38564 | 1.65% |
| 2025-08-14 | 15.70 | 15.80 | 0.09 | 0.57% | 15.55 | 16.28 | 211724 | 33653 | 1.45% |
| 2025-08-13 | 15.88 | 15.71 | -0.12 | -0.76% | 15.56 | 15.95 | 125877 | 19804 | 0.86% |
| 2025-08-12 | 15.66 | 15.83 | 0.19 | 1.21% | 15.63 | 16.00 | 157819 | 24988 | 1.08% |
| 2025-08-11 | 15.25 | 15.64 | 0.37 | 2.42% | 15.20 | 15.64 | 104681 | 16238 | 0.72% |
| 2025-08-08 | 15.25 | 15.27 | 0.00 | 0.00% | 15.07 | 15.45 | 78602 | 12003 | 0.54% |
| 2025-08-07 | 15.45 | 15.27 | -0.20 | -1.29% | 15.21 | 15.46 | 71051 | 10879 | 0.49% |
| 2025-08-06 | 15.46 | 15.47 | 0.00 | 0.00% | 15.30 | 15.47 | 69461 | 10684 | 0.48% |
| 2025-08-05 | 15.48 | 15.47 | 0.14 | 0.91% | 15.33 | 15.60 | 91653 | 14152 | 0.63% |
| 2025-08-04 | 15.33 | 15.33 | 0.11 | 0.72% | 15.18 | 15.33 | 54185 | 8270 | 0.37% |
| 2025-08-01 | 15.36 | 15.22 | -0.10 | -0.65% | 15.17 | 15.39 | 67698 | 10329 | 0.47% |
| 2025-07-31 | 15.45 | 15.32 | -0.21 | -1.35% | 15.23 | 15.63 | 109668 | 16933 | 0.75% |
| 2025-07-30 | 15.92 | 15.53 | -0.58 | -3.60% | 15.39 | 15.98 | 187253 | 29308 | 1.29% |
| 2025-07-29 | 16.19 | 16.11 | -0.21 | -1.29% | 15.60 | 16.32 | 194247 | 30935 | 1.33% |
| 2025-07-28 | 16.04 | 16.32 | 0.30 | 1.87% | 15.93 | 16.45 | 211059 | 34352 | 1.45% |
| 2025-07-25 | 16.20 | 16.02 | -0.19 | -1.17% | 15.96 | 16.22 | 114245 | 18359 | 0.78% |
| 2025-07-24 | 15.87 | 16.21 | 0.21 | 1.31% | 15.81 | 16.37 | 188790 | 30508 | 1.30% |
| 2025-07-23 | 16.33 | 16.00 | -0.32 | -1.96% | 15.95 | 16.38 | 211189 | 34133 | 1.45% |
| 2025-07-22 | 15.97 | 16.32 | 0.32 | 2.00% | 15.82 | 16.38 | 248534 | 40194 | 1.71% |
| 2025-07-21 | 16.06 | 16.00 | -0.09 | -0.56% | 15.94 | 16.26 | 152357 | 24467 | 1.05% |
| 2025-07-18 | 16.23 | 16.09 | -0.22 | -1.35% | 15.97 | 16.40 | 204054 | 32876 | 1.40% |
| 2025-07-17 | 16.30 | 16.31 | -0.08 | -0.49% | 16.13 | 17.05 | 338265 | 55729 | 2.32% |
| 2025-07-16 | 15.90 | 16.39 | 0.53 | 3.34% | 15.80 | 16.53 | 342498 | 55384 | 2.35% |
| 2025-07-15 | 16.19 | 15.86 | -0.15 | -0.94% | 15.86 | 16.32 | 271640 | 43564 | 1.87% |
| 2025-07-14 | 17.11 | 16.01 | -1.45 | -8.30% | 15.80 | 17.32 | 507288 | 82707 | 3.49% |
| 2025-07-11 | 17.08 | 17.46 | 0.37 | 2.17% | 16.61 | 17.98 | 681242 | 117877 | 4.68% |
| 2025-07-10 | 17.21 | 17.09 | -1.06 | -5.84% | 17.08 | 18.50 | 779080 | 137761 | 5.35% |
| 2025-07-09 | 17.17 | 18.15 | 0.97 | 5.65% | 17.13 | 18.90 | 950671 | 172503 | 6.53% |
| 2025-07-08 | 16.00 | 17.18 | 1.56 | 9.99% | 15.38 | 17.18 | 662413 | 109105 | 4.55% |
| 2025-07-07 | 14.20 | 15.62 | 1.42 | 10.00% | 14.20 | 15.62 | 160677 | 24459 | 1.10% |
| 2025-07-04 | 14.08 | 14.20 | 0.17 | 1.21% | 13.89 | 14.73 | 149743 | 21372 | 1.03% |
| 2025-07-03 | 14.10 | 14.03 | -0.06 | -0.43% | 14.00 | 14.16 | 57395 | 8065 | 0.39% |
| 2025-07-02 | 14.35 | 14.09 | -0.22 | -1.54% | 14.02 | 14.38 | 75418 | 10642 | 0.52% |
| 2025-07-01 | 14.80 | 14.31 | -0.50 | -3.38% | 14.20 | 14.84 | 136719 | 19694 | 0.94% |
| 2025-06-30 | 14.90 | 14.81 | -0.38 | -2.50% | 14.76 | 15.24 | 195773 | 29173 | 1.35% |
| 2025-06-27 | 14.78 | 15.19 | 0.35 | 2.36% | 14.75 | 15.49 | 313713 | 47461 | 2.16% |
| 2025-06-26 | 14.86 | 14.84 | 0.23 | 1.57% | 14.59 | 15.18 | 317546 | 47268 | 2.18% |
| 2025-06-25 | 13.85 | 14.61 | 0.83 | 6.02% | 13.73 | 14.65 | 248337 | 35649 | 1.71% |
| 2025-06-24 | 13.38 | 13.78 | 0.41 | 3.07% | 13.36 | 13.95 | 109987 | 15109 | 0.76% |
| 2025-06-23 | 13.06 | 13.37 | 0.19 | 1.44% | 13.05 | 13.43 | 66623 | 8827 | 0.46% |
| 2025-06-20 | 13.65 | 13.18 | -0.47 | -3.44% | 13.17 | 13.67 | 142325 | 18995 | 0.98% |
| 2025-06-19 | 14.01 | 13.65 | -0.39 | -2.78% | 13.60 | 14.25 | 113654 | 15699 | 0.78% |
| 2025-06-18 | 14.30 | 14.11 | -0.26 | -1.81% | 14.09 | 14.68 | 154427 | 22187 | 1.06% |
| 2025-06-17 | 14.71 | 14.37 | -0.15 | -1.03% | 14.27 | 14.72 | 102775 | 14788 | 0.71% |
| 2025-06-16 | 14.26 | 14.52 | 0.43 | 3.05% | 14.18 | 14.78 | 200764 | 29227 | 1.38% |
| 2025-06-13 | 15.00 | 14.09 | -1.02 | -6.75% | 14.06 | 15.01 | 251633 | 36221 | 1.73% |
| 2025-06-12 | 14.60 | 15.11 | 0.28 | 1.89% | 14.60 | 15.56 | 360359 | 54358 | 2.48% |
| 2025-06-11 | 15.35 | 14.83 | -0.75 | -4.81% | 14.50 | 16.05 | 432874 | 64975 | 2.97% |
| 2025-06-10 | 16.29 | 15.58 | 0.77 | 5.20% | 15.26 | 16.29 | 612111 | 98158 | 4.21% |
| 2025-06-09 | 13.61 | 14.81 | 1.35 | 10.03% | 13.61 | 14.81 | 157288 | 22961 | 1.08% |