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 | 15.09 | 15.19 | 0.07 | 0.46% | 15.07 | 15.21 | 17156 | 2595 | 0.61% |
| 2025-09-15 | 15.24 | 15.12 | -0.11 | -0.72% | 15.12 | 15.29 | 16392 | 2487 | 0.59% |
| 2025-09-12 | 15.28 | 15.23 | -0.10 | -0.65% | 15.23 | 15.36 | 22035 | 3364 | 0.79% |
| 2025-09-11 | 15.31 | 15.33 | -0.03 | -0.20% | 15.21 | 15.49 | 29313 | 4486 | 1.05% |
| 2025-09-10 | 15.29 | 15.36 | 0.06 | 0.39% | 15.21 | 15.38 | 27544 | 4214 | 0.98% |
| 2025-09-09 | 15.36 | 15.30 | -0.08 | -0.52% | 15.18 | 15.36 | 32306 | 4925 | 1.15% |
| 2025-09-08 | 14.95 | 15.38 | 0.43 | 2.88% | 14.93 | 15.38 | 68791 | 10494 | 2.46% |
| 2025-09-05 | 14.68 | 14.95 | 0.28 | 1.91% | 14.65 | 14.96 | 32856 | 4870 | 1.17% |
| 2025-09-04 | 14.71 | 14.67 | -0.05 | -0.34% | 14.50 | 14.82 | 32366 | 4756 | 1.16% |
| 2025-09-03 | 15.03 | 14.72 | -0.30 | -2.00% | 14.71 | 15.04 | 27988 | 4162 | 1.00% |
| 2025-09-02 | 15.08 | 15.02 | -0.11 | -0.73% | 14.95 | 15.16 | 27633 | 4156 | 0.99% |
| 2025-09-01 | 15.16 | 15.13 | -0.02 | -0.13% | 15.06 | 15.17 | 20345 | 3076 | 0.73% |
| 2025-08-29 | 15.18 | 15.15 | -0.04 | -0.26% | 15.08 | 15.23 | 23648 | 3586 | 0.84% |
| 2025-08-28 | 15.08 | 15.19 | 0.09 | 0.60% | 14.80 | 15.19 | 50364 | 7578 | 1.80% |
| 2025-08-27 | 15.48 | 15.10 | -0.34 | -2.20% | 15.08 | 15.49 | 63328 | 9687 | 2.26% |
| 2025-08-26 | 15.44 | 15.44 | 0.02 | 0.13% | 15.35 | 15.49 | 42539 | 6569 | 1.52% |
| 2025-08-25 | 15.50 | 15.42 | -0.09 | -0.58% | 15.33 | 15.50 | 65049 | 10025 | 2.32% |
| 2025-08-22 | 15.50 | 15.51 | -0.02 | -0.13% | 15.41 | 15.62 | 46231 | 7165 | 1.65% |
| 2025-08-21 | 15.55 | 15.53 | -0.02 | -0.13% | 15.45 | 15.65 | 51050 | 7943 | 1.82% |
| 2025-08-20 | 15.45 | 15.55 | 0.11 | 0.71% | 15.36 | 15.60 | 51642 | 8010 | 1.84% |
| 2025-08-19 | 15.37 | 15.44 | 0.08 | 0.52% | 15.26 | 15.45 | 48122 | 7395 | 1.72% |
| 2025-08-18 | 15.29 | 15.36 | 0.07 | 0.46% | 15.25 | 15.40 | 37863 | 5803 | 1.35% |
| 2025-08-15 | 15.15 | 15.29 | 0.10 | 0.66% | 15.14 | 15.29 | 27215 | 4146 | 0.97% |
| 2025-08-14 | 15.35 | 15.19 | -0.18 | -1.17% | 15.15 | 15.41 | 36315 | 5541 | 1.30% |
| 2025-08-13 | 15.43 | 15.37 | -0.05 | -0.32% | 15.31 | 15.44 | 48016 | 7372 | 1.71% |
| 2025-08-12 | 15.32 | 15.42 | 0.13 | 0.85% | 15.25 | 15.47 | 75382 | 11591 | 2.69% |
| 2025-08-11 | 15.26 | 15.29 | 0.06 | 0.39% | 15.19 | 15.29 | 32797 | 5002 | 1.17% |
| 2025-08-08 | 15.23 | 15.23 | 0.02 | 0.13% | 15.14 | 15.24 | 31967 | 4860 | 1.14% |
| 2025-08-07 | 15.18 | 15.21 | 0.02 | 0.13% | 15.17 | 15.25 | 26143 | 3975 | 0.93% |
| 2025-08-06 | 15.20 | 15.19 | 0.02 | 0.13% | 15.08 | 15.20 | 21069 | 3192 | 0.75% |
| 2025-08-05 | 15.11 | 15.17 | 0.06 | 0.40% | 15.08 | 15.17 | 22085 | 3345 | 0.79% |
| 2025-08-04 | 15.01 | 15.11 | -0.02 | -0.13% | 14.96 | 15.12 | 20298 | 3057 | 0.72% |
| 2025-08-01 | 14.99 | 15.13 | 0.10 | 0.67% | 14.95 | 15.13 | 21858 | 3296 | 0.78% |
| 2025-07-31 | 15.28 | 15.03 | -0.27 | -1.76% | 15.02 | 15.28 | 43017 | 6508 | 1.54% |
| 2025-07-30 | 15.23 | 15.30 | 0.05 | 0.33% | 15.19 | 15.34 | 42869 | 6551 | 1.53% |
| 2025-07-29 | 15.22 | 15.25 | 0.00 | 0.00% | 15.13 | 15.26 | 34627 | 5259 | 1.24% |
| 2025-07-28 | 15.30 | 15.25 | -0.04 | -0.26% | 15.18 | 15.33 | 39403 | 6004 | 1.41% |
| 2025-07-25 | 15.48 | 15.29 | 0.00 | 0.00% | 15.27 | 15.57 | 74644 | 11482 | 2.67% |
| 2025-07-24 | 15.12 | 15.29 | 0.17 | 1.12% | 15.12 | 15.29 | 37881 | 5761 | 1.35% |
| 2025-07-23 | 15.26 | 15.12 | -0.16 | -1.05% | 15.12 | 15.32 | 49688 | 7573 | 1.77% |
| 2025-07-22 | 15.26 | 15.28 | -0.02 | -0.13% | 15.17 | 15.30 | 40590 | 6184 | 1.45% |
| 2025-07-21 | 15.26 | 15.30 | 0.04 | 0.26% | 15.22 | 15.30 | 39844 | 6085 | 1.42% |
| 2025-07-18 | 15.23 | 15.26 | 0.06 | 0.39% | 15.16 | 15.29 | 36309 | 5528 | 1.30% |
| 2025-07-17 | 15.21 | 15.20 | 0.03 | 0.20% | 15.13 | 15.26 | 34281 | 5205 | 1.22% |
| 2025-07-16 | 15.03 | 15.17 | 0.11 | 0.73% | 15.00 | 15.22 | 42916 | 6497 | 1.53% |
| 2025-07-15 | 15.08 | 15.06 | -0.02 | -0.13% | 14.91 | 15.12 | 54961 | 8248 | 1.96% |
| 2025-07-14 | 15.15 | 15.08 | -0.01 | -0.07% | 15.06 | 15.16 | 36643 | 5533 | 1.31% |
| 2025-07-11 | 15.07 | 15.09 | -0.01 | -0.07% | 15.02 | 15.13 | 46319 | 6986 | 1.65% |
| 2025-07-10 | 15.06 | 15.10 | -0.17 | -1.11% | 14.91 | 15.10 | 83717 | 12570 | 2.99% |
| 2025-07-09 | 15.40 | 15.27 | -0.16 | -1.04% | 15.25 | 15.47 | 69499 | 10669 | 2.48% |
| 2025-07-08 | 15.36 | 15.43 | 0.05 | 0.33% | 15.33 | 15.46 | 55601 | 8564 | 1.99% |
| 2025-07-07 | 15.27 | 15.38 | 0.07 | 0.46% | 15.14 | 15.43 | 51684 | 7915 | 1.85% |
| 2025-07-04 | 15.57 | 15.31 | -0.25 | -1.61% | 15.31 | 15.57 | 81226 | 12493 | 2.90% |
| 2025-07-03 | 15.75 | 15.56 | -0.05 | -0.32% | 15.51 | 15.75 | 82372 | 12828 | 2.94% |
| 2025-07-02 | 15.67 | 15.61 | 0.14 | 0.90% | 15.51 | 15.73 | 133879 | 20904 | 4.78% |
| 2025-07-01 | 15.52 | 15.47 | -0.05 | -0.32% | 15.35 | 15.55 | 93972 | 14499 | 3.36% |
| 2025-06-30 | 15.48 | 15.52 | 0.02 | 0.13% | 15.41 | 15.54 | 94672 | 14654 | 3.38% |
| 2025-06-27 | 15.53 | 15.50 | -0.21 | -1.34% | 15.39 | 15.61 | 139128 | 21558 | 4.97% |
| 2025-06-26 | 15.38 | 15.71 | 0.16 | 1.03% | 15.31 | 15.85 | 233307 | 36218 | 8.33% |
| 2025-06-25 | 15.44 | 15.55 | -0.71 | -4.37% | 15.27 | 15.66 | 322570 | 49665 | 11.52% |
| 2025-06-24 | 16.26 | 16.26 | -1.81 | -10.02% | 16.26 | 16.68 | 404873 | 65968 | 14.46% |
| 2025-06-23 | 18.07 | 18.07 | 1.64 | 9.98% | 17.60 | 18.07 | 517778 | 93242 | 18.49% |
| 2025-06-20 | 14.90 | 16.43 | 1.49 | 9.97% | 14.80 | 16.43 | 281150 | 45800 | 10.04% |
| 2025-06-19 | 15.18 | 14.94 | -0.24 | -1.58% | 14.81 | 15.45 | 65622 | 9833 | 2.34% |
| 2025-06-18 | 15.49 | 15.18 | -0.12 | -0.78% | 15.15 | 15.76 | 64361 | 9911 | 2.30% |
| 2025-06-17 | 14.83 | 15.30 | 0.40 | 2.68% | 14.79 | 15.65 | 84142 | 12799 | 3.01% |
| 2025-06-16 | 14.95 | 14.90 | -0.06 | -0.40% | 14.80 | 15.08 | 35369 | 5278 | 1.26% |
| 2025-06-13 | 15.05 | 14.96 | -0.08 | -0.53% | 14.91 | 15.56 | 57832 | 8810 | 2.07% |
| 2025-06-12 | 14.90 | 15.04 | 0.09 | 0.60% | 14.85 | 15.04 | 22275 | 3324 | 0.80% |
| 2025-06-11 | 15.09 | 14.95 | -0.14 | -0.93% | 14.94 | 15.13 | 32275 | 4855 | 1.15% |
| 2025-06-10 | 15.02 | 15.09 | 0.07 | 0.47% | 14.79 | 15.10 | 31470 | 4709 | 1.12% |
| 2025-06-09 | 15.01 | 15.02 | 0.01 | 0.07% | 14.88 | 15.05 | 23715 | 3550 | 0.85% |