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 | 15.14 | 15.10 | -0.03 | -0.20% | 14.90 | 15.49 | 59815 | 9059 | 2.59% |
| 2025-09-12 | 15.24 | 15.13 | -0.10 | -0.66% | 15.10 | 15.33 | 47199 | 7179 | 2.04% |
| 2025-09-11 | 15.15 | 15.23 | 0.16 | 1.06% | 14.80 | 15.24 | 44821 | 6774 | 1.94% |
| 2025-09-10 | 15.07 | 15.07 | -0.03 | -0.20% | 14.92 | 15.28 | 32593 | 4925 | 1.41% |
| 2025-09-09 | 15.10 | 15.10 | -0.05 | -0.33% | 14.95 | 15.30 | 40495 | 6115 | 1.75% |
| 2025-09-08 | 14.90 | 15.15 | 0.31 | 2.09% | 14.85 | 15.15 | 41506 | 6241 | 1.79% |
| 2025-09-05 | 14.80 | 14.84 | 0.16 | 1.09% | 14.52 | 14.86 | 44607 | 6563 | 1.93% |
| 2025-09-04 | 14.88 | 14.68 | -0.17 | -1.14% | 14.57 | 14.97 | 46963 | 6966 | 2.03% |
| 2025-09-03 | 15.46 | 14.85 | -0.60 | -3.88% | 14.81 | 15.58 | 62296 | 9409 | 2.69% |
| 2025-09-02 | 15.98 | 15.45 | -0.59 | -3.68% | 15.30 | 15.99 | 84202 | 13086 | 3.64% |
| 2025-09-01 | 16.00 | 16.04 | -0.10 | -0.62% | 15.77 | 16.39 | 85343 | 13698 | 3.69% |
| 2025-08-29 | 15.98 | 16.14 | 0.24 | 1.51% | 15.94 | 16.90 | 107778 | 17595 | 4.66% |
| 2025-08-28 | 15.90 | 15.90 | 0.00 | 0.00% | 15.21 | 16.02 | 104400 | 16336 | 4.51% |
| 2025-08-27 | 16.50 | 15.90 | -0.56 | -3.40% | 15.90 | 16.59 | 108857 | 17716 | 4.71% |
| 2025-08-26 | 16.38 | 16.46 | 0.01 | 0.06% | 16.25 | 16.60 | 93918 | 15493 | 4.06% |
| 2025-08-25 | 16.50 | 16.45 | -0.03 | -0.18% | 16.30 | 16.60 | 113539 | 18647 | 4.91% |
| 2025-08-22 | 16.41 | 16.48 | -0.06 | -0.36% | 16.31 | 16.61 | 115998 | 19068 | 5.02% |
| 2025-08-21 | 16.15 | 16.54 | 0.56 | 3.50% | 16.15 | 16.73 | 197115 | 32508 | 8.52% |
| 2025-08-20 | 15.98 | 15.98 | -0.09 | -0.56% | 15.60 | 15.98 | 94962 | 14972 | 4.11% |
| 2025-08-19 | 16.15 | 16.07 | -0.09 | -0.56% | 16.04 | 16.40 | 73945 | 11947 | 3.20% |
| 2025-08-18 | 15.94 | 16.16 | 0.19 | 1.19% | 15.92 | 16.20 | 88904 | 14322 | 3.84% |
| 2025-08-15 | 15.60 | 15.97 | 0.22 | 1.40% | 15.46 | 15.99 | 81673 | 12930 | 3.53% |
| 2025-08-14 | 15.55 | 15.75 | 0.15 | 0.96% | 15.55 | 15.99 | 96958 | 15327 | 4.19% |
| 2025-08-13 | 15.55 | 15.60 | 0.04 | 0.26% | 15.48 | 15.71 | 61846 | 9651 | 2.67% |
| 2025-08-12 | 16.02 | 15.56 | -0.57 | -3.53% | 15.38 | 16.09 | 126045 | 19716 | 5.45% |
| 2025-08-11 | 15.75 | 16.13 | 0.30 | 1.90% | 15.75 | 16.27 | 64416 | 10342 | 2.78% |
| 2025-08-08 | 15.96 | 15.83 | -0.28 | -1.74% | 15.74 | 16.15 | 76371 | 12100 | 3.30% |
| 2025-08-07 | 16.31 | 16.11 | -0.20 | -1.23% | 16.07 | 16.34 | 58767 | 9490 | 2.54% |
| 2025-08-06 | 16.24 | 16.31 | 0.12 | 0.74% | 16.12 | 16.35 | 58383 | 9498 | 2.52% |
| 2025-08-05 | 16.24 | 16.19 | -0.05 | -0.31% | 16.13 | 16.31 | 61838 | 10011 | 2.67% |
| 2025-08-04 | 16.00 | 16.24 | 0.15 | 0.93% | 15.86 | 16.24 | 58201 | 9376 | 2.52% |
| 2025-08-01 | 16.20 | 16.09 | 0.00 | 0.00% | 15.99 | 16.24 | 53066 | 8539 | 2.29% |
| 2025-07-31 | 16.08 | 16.09 | -0.07 | -0.43% | 16.06 | 16.31 | 55444 | 8965 | 2.40% |
| 2025-07-30 | 16.51 | 16.16 | -0.40 | -2.42% | 16.05 | 16.51 | 97326 | 15810 | 4.21% |
| 2025-07-29 | 16.78 | 16.56 | -0.27 | -1.60% | 16.40 | 16.78 | 88238 | 14562 | 3.81% |
| 2025-07-28 | 16.72 | 16.83 | 0.14 | 0.84% | 16.66 | 16.85 | 79576 | 13342 | 3.44% |
| 2025-07-25 | 16.72 | 16.69 | -0.16 | -0.95% | 16.57 | 16.80 | 91114 | 15174 | 3.94% |
| 2025-07-24 | 16.88 | 16.85 | -0.41 | -2.38% | 16.66 | 16.89 | 171806 | 28789 | 7.43% |
| 2025-07-23 | 17.79 | 17.26 | 0.19 | 1.11% | 17.15 | 17.99 | 303323 | 53135 | 13.11% |
| 2025-07-22 | 16.78 | 17.07 | 0.24 | 1.43% | 16.72 | 18.40 | 209349 | 35933 | 9.05% |
| 2025-07-21 | 16.76 | 16.83 | -0.07 | -0.41% | 16.55 | 16.89 | 133490 | 22279 | 5.77% |
| 2025-07-18 | 17.28 | 16.90 | -0.36 | -2.09% | 16.84 | 17.33 | 142626 | 24308 | 6.17% |
| 2025-07-17 | 16.94 | 17.26 | 0.45 | 2.68% | 16.60 | 17.45 | 162471 | 27811 | 7.02% |
| 2025-07-16 | 16.95 | 16.81 | -0.22 | -1.29% | 16.71 | 17.15 | 129298 | 21814 | 5.59% |
| 2025-07-15 | 16.82 | 17.03 | -0.57 | -3.24% | 16.56 | 17.29 | 262897 | 44351 | 11.37% |
| 2025-07-14 | 17.41 | 17.60 | 0.46 | 2.68% | 17.23 | 18.66 | 377031 | 66700 | 16.30% |
| 2025-07-11 | 17.50 | 17.14 | 0.79 | 4.83% | 17.06 | 17.99 | 394951 | 69317 | 17.08% |
| 2025-07-10 | 16.49 | 16.35 | -0.26 | -1.57% | 16.20 | 16.55 | 118214 | 19360 | 5.11% |
| 2025-07-09 | 16.85 | 16.61 | -0.32 | -1.89% | 16.48 | 17.18 | 166336 | 27838 | 7.19% |
| 2025-07-08 | 17.20 | 16.93 | -0.34 | -1.97% | 16.70 | 17.20 | 162319 | 27355 | 7.02% |
| 2025-07-07 | 16.60 | 17.27 | 0.67 | 4.04% | 16.39 | 17.31 | 241231 | 41107 | 10.43% |
| 2025-07-04 | 16.39 | 16.60 | 0.41 | 2.53% | 16.02 | 16.64 | 226865 | 37156 | 9.81% |
| 2025-07-03 | 16.18 | 16.19 | 0.05 | 0.31% | 15.99 | 16.30 | 140515 | 22673 | 6.08% |
| 2025-07-02 | 16.39 | 16.14 | -0.27 | -1.65% | 16.08 | 16.47 | 159420 | 25812 | 6.89% |
| 2025-07-01 | 16.95 | 16.41 | -0.54 | -3.19% | 16.25 | 16.99 | 260415 | 42982 | 11.26% |
| 2025-06-30 | 17.20 | 16.95 | -0.26 | -1.51% | 16.77 | 17.39 | 348389 | 59487 | 15.06% |
| 2025-06-27 | 18.24 | 17.21 | -0.19 | -1.09% | 17.00 | 18.98 | 638358 | 115149 | 27.60% |
| 2025-06-26 | 16.46 | 17.40 | 1.58 | 9.99% | 15.80 | 17.40 | 319128 | 53887 | 13.80% |
| 2025-06-25 | 15.08 | 15.82 | 0.66 | 4.35% | 15.08 | 15.98 | 190785 | 29858 | 8.25% |
| 2025-06-24 | 15.27 | 15.21 | 0.18 | 1.20% | 14.98 | 15.36 | 127441 | 19417 | 5.51% |
| 2025-06-23 | 14.03 | 15.03 | 0.82 | 5.77% | 14.03 | 15.20 | 175308 | 26027 | 7.58% |
| 2025-06-20 | 14.78 | 14.21 | -0.65 | -4.37% | 13.99 | 14.79 | 149912 | 21384 | 6.48% |
| 2025-06-19 | 15.26 | 14.86 | -0.39 | -2.56% | 14.81 | 15.71 | 167029 | 25307 | 7.22% |
| 2025-06-18 | 15.39 | 15.25 | -0.21 | -1.36% | 15.12 | 15.72 | 164778 | 25283 | 7.12% |
| 2025-06-17 | 15.68 | 15.46 | -0.11 | -0.71% | 15.34 | 15.80 | 198941 | 30901 | 8.60% |
| 2025-06-16 | 15.03 | 15.57 | 0.26 | 1.70% | 14.97 | 15.76 | 280916 | 43443 | 12.15% |
| 2025-06-13 | 17.07 | 15.31 | -0.53 | -3.35% | 15.30 | 17.07 | 513347 | 82975 | 22.19% |
| 2025-06-12 | 14.76 | 15.84 | 1.44 | 10.00% | 14.76 | 15.84 | 130663 | 20348 | 5.65% |
| 2025-06-11 | 14.47 | 14.40 | 0.01 | 0.07% | 14.30 | 14.58 | 69819 | 10087 | 3.02% |
| 2025-06-10 | 14.68 | 14.39 | -0.35 | -2.37% | 14.21 | 14.76 | 105100 | 15177 | 4.54% |
| 2025-06-09 | 14.82 | 14.74 | -0.03 | -0.20% | 14.56 | 14.83 | 86472 | 12715 | 3.74% |