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 | 16.07 | 16.36 | 0.30 | 1.87% | 16.01 | 16.61 | 58915 | 9611 | 3.08% |
| 2025-09-12 | 16.24 | 16.06 | -0.16 | -0.99% | 16.00 | 16.37 | 32367 | 5221 | 1.69% |
| 2025-09-11 | 16.22 | 16.22 | 0.00 | 0.00% | 15.99 | 16.25 | 36055 | 5820 | 1.89% |
| 2025-09-10 | 16.31 | 16.22 | -0.20 | -1.22% | 16.06 | 16.60 | 34497 | 5588 | 1.80% |
| 2025-09-09 | 16.63 | 16.42 | -0.21 | -1.26% | 16.23 | 16.63 | 51188 | 8405 | 2.68% |
| 2025-09-08 | 16.34 | 16.63 | 0.28 | 1.71% | 16.34 | 16.98 | 88631 | 14818 | 4.64% |
| 2025-09-05 | 15.67 | 16.35 | 0.90 | 5.83% | 15.40 | 16.41 | 89905 | 14397 | 4.70% |
| 2025-09-04 | 15.08 | 15.45 | 0.40 | 2.66% | 15.05 | 15.57 | 49405 | 7598 | 2.58% |
| 2025-09-03 | 15.43 | 15.05 | -0.35 | -2.27% | 14.95 | 15.56 | 37221 | 5678 | 1.95% |
| 2025-09-02 | 15.86 | 15.40 | -0.42 | -2.65% | 15.15 | 15.94 | 58902 | 9062 | 3.08% |
| 2025-09-01 | 15.61 | 15.82 | 0.22 | 1.41% | 15.56 | 15.96 | 35343 | 5571 | 1.85% |
| 2025-08-29 | 15.66 | 15.60 | -0.13 | -0.83% | 15.47 | 15.77 | 46492 | 7258 | 2.43% |
| 2025-08-28 | 15.90 | 15.73 | -0.17 | -1.07% | 15.22 | 16.20 | 87825 | 13733 | 4.59% |
| 2025-08-27 | 16.81 | 15.90 | -0.79 | -4.73% | 15.88 | 16.81 | 82717 | 13532 | 4.33% |
| 2025-08-26 | 16.52 | 16.69 | 0.07 | 0.42% | 16.52 | 16.94 | 71060 | 11900 | 3.72% |
| 2025-08-25 | 16.69 | 16.62 | -0.03 | -0.18% | 16.47 | 16.75 | 57100 | 9465 | 2.99% |
| 2025-08-22 | 16.72 | 16.65 | -0.09 | -0.54% | 16.57 | 17.00 | 71426 | 11945 | 3.74% |
| 2025-08-21 | 17.11 | 16.74 | -0.41 | -2.39% | 16.68 | 17.26 | 113809 | 19175 | 5.95% |
| 2025-08-20 | 16.29 | 17.15 | 0.96 | 5.93% | 16.28 | 17.81 | 220244 | 37997 | 11.52% |
| 2025-08-19 | 15.98 | 16.19 | 0.21 | 1.31% | 15.91 | 16.24 | 52128 | 8387 | 2.73% |
| 2025-08-18 | 16.17 | 15.98 | -0.13 | -0.81% | 15.89 | 16.25 | 69662 | 11179 | 3.64% |
| 2025-08-15 | 15.96 | 16.11 | 0.24 | 1.51% | 15.88 | 16.14 | 56636 | 9066 | 2.96% |
| 2025-08-14 | 16.38 | 15.87 | -0.55 | -3.35% | 15.80 | 16.48 | 80110 | 12941 | 4.19% |
| 2025-08-13 | 16.49 | 16.42 | -0.15 | -0.91% | 16.31 | 16.69 | 59826 | 9853 | 3.13% |
| 2025-08-12 | 16.53 | 16.57 | 0.00 | 0.00% | 16.39 | 16.68 | 53980 | 8925 | 2.82% |
| 2025-08-11 | 16.68 | 16.57 | -0.11 | -0.66% | 16.38 | 16.75 | 85022 | 14056 | 4.45% |
| 2025-08-08 | 16.12 | 16.68 | 0.55 | 3.41% | 15.74 | 17.03 | 131977 | 21707 | 6.91% |
| 2025-08-07 | 15.87 | 16.13 | 0.26 | 1.64% | 15.73 | 16.30 | 83376 | 13361 | 4.36% |
| 2025-08-06 | 15.76 | 15.87 | 0.11 | 0.70% | 15.68 | 15.93 | 53918 | 8525 | 2.82% |
| 2025-08-05 | 16.00 | 15.76 | -0.05 | -0.32% | 15.68 | 16.00 | 57096 | 9002 | 2.99% |
| 2025-08-04 | 15.43 | 15.81 | 0.38 | 2.46% | 15.30 | 15.82 | 81195 | 12704 | 4.25% |
| 2025-08-01 | 15.34 | 15.43 | 0.09 | 0.59% | 15.25 | 15.50 | 44971 | 6916 | 2.35% |
| 2025-07-31 | 15.34 | 15.34 | 0.00 | 0.00% | 15.23 | 15.60 | 76545 | 11769 | 4.00% |
| 2025-07-30 | 15.60 | 15.34 | -0.16 | -1.03% | 15.20 | 15.60 | 64681 | 9922 | 3.38% |
| 2025-07-29 | 15.75 | 15.50 | -0.33 | -2.08% | 15.38 | 15.82 | 100630 | 15602 | 5.26% |
| 2025-07-28 | 15.04 | 15.83 | 0.88 | 5.89% | 14.95 | 16.12 | 201334 | 31582 | 10.53% |
| 2025-07-25 | 14.73 | 14.95 | 0.25 | 1.70% | 14.70 | 15.12 | 74006 | 11020 | 3.87% |
| 2025-07-24 | 14.60 | 14.70 | 0.12 | 0.82% | 14.53 | 14.71 | 33365 | 4883 | 1.75% |
| 2025-07-23 | 14.75 | 14.58 | -0.20 | -1.35% | 14.55 | 14.86 | 51893 | 7634 | 2.72% |
| 2025-07-22 | 14.81 | 14.78 | -0.02 | -0.14% | 14.57 | 14.83 | 50160 | 7381 | 2.62% |
| 2025-07-21 | 14.83 | 14.80 | 0.07 | 0.48% | 14.66 | 14.85 | 60924 | 9002 | 3.19% |
| 2025-07-18 | 14.74 | 14.73 | 0.01 | 0.07% | 14.59 | 14.79 | 29666 | 4353 | 1.55% |
| 2025-07-17 | 14.64 | 14.72 | 0.10 | 0.68% | 14.55 | 14.73 | 33484 | 4910 | 1.75% |
| 2025-07-16 | 14.35 | 14.62 | 0.27 | 1.88% | 14.35 | 14.68 | 41054 | 5975 | 2.15% |
| 2025-07-15 | 14.92 | 14.35 | -0.70 | -4.65% | 14.33 | 14.92 | 77991 | 11339 | 4.08% |
| 2025-07-14 | 14.91 | 15.05 | 0.16 | 1.07% | 14.91 | 15.09 | 38056 | 5714 | 1.99% |
| 2025-07-11 | 15.04 | 14.89 | -0.10 | -0.67% | 14.79 | 15.04 | 37966 | 5654 | 1.99% |
| 2025-07-10 | 14.90 | 14.99 | 0.01 | 0.07% | 14.89 | 15.03 | 32430 | 4850 | 1.70% |
| 2025-07-09 | 15.04 | 14.98 | -0.04 | -0.27% | 14.87 | 15.13 | 45849 | 6867 | 2.40% |
| 2025-07-08 | 15.07 | 15.02 | -0.03 | -0.20% | 14.91 | 15.27 | 48941 | 7353 | 2.56% |
| 2025-07-07 | 14.81 | 15.20 | 0.43 | 2.91% | 14.72 | 15.56 | 74790 | 11310 | 3.91% |
| 2025-07-04 | 15.05 | 14.77 | -0.26 | -1.73% | 14.76 | 15.05 | 43574 | 6468 | 2.28% |
| 2025-07-03 | 15.00 | 15.03 | 0.03 | 0.20% | 14.91 | 15.06 | 37008 | 5547 | 1.94% |
| 2025-07-02 | 15.22 | 15.00 | -0.22 | -1.45% | 14.91 | 15.22 | 48630 | 7288 | 2.54% |
| 2025-07-01 | 14.97 | 15.22 | 0.25 | 1.67% | 14.79 | 15.26 | 80946 | 12172 | 4.24% |
| 2025-06-30 | 14.77 | 14.97 | 0.20 | 1.35% | 14.70 | 14.98 | 60460 | 9001 | 3.16% |
| 2025-06-27 | 14.61 | 14.77 | 0.16 | 1.10% | 14.57 | 14.77 | 49934 | 7345 | 2.61% |
| 2025-06-26 | 14.73 | 14.61 | -0.12 | -0.81% | 14.55 | 14.88 | 68376 | 10054 | 3.58% |
| 2025-06-25 | 14.87 | 14.73 | -0.13 | -0.87% | 14.60 | 14.98 | 77944 | 11478 | 4.08% |
| 2025-06-24 | 14.66 | 14.86 | 0.33 | 2.27% | 14.54 | 14.86 | 73135 | 10787 | 3.83% |
| 2025-06-23 | 14.30 | 14.53 | 0.21 | 1.47% | 14.20 | 14.68 | 60545 | 8778 | 3.17% |
| 2025-06-20 | 14.44 | 14.32 | -0.08 | -0.56% | 14.20 | 14.59 | 55655 | 8003 | 2.91% |
| 2025-06-19 | 14.79 | 14.40 | -0.38 | -2.57% | 14.35 | 14.90 | 81714 | 11890 | 4.28% |
| 2025-06-18 | 15.01 | 14.78 | -0.25 | -1.66% | 14.70 | 15.01 | 72016 | 10666 | 3.77% |
| 2025-06-17 | 15.34 | 15.03 | -0.31 | -2.02% | 14.85 | 15.35 | 110955 | 16681 | 5.81% |
| 2025-06-16 | 15.45 | 15.34 | 0.08 | 0.52% | 15.23 | 15.69 | 99492 | 15273 | 5.21% |
| 2025-06-13 | 16.50 | 15.26 | -1.31 | -7.91% | 15.23 | 16.50 | 173743 | 27116 | 9.09% |
| 2025-06-12 | 16.28 | 16.57 | 0.20 | 1.22% | 16.20 | 16.66 | 120710 | 19839 | 6.32% |
| 2025-06-11 | 16.74 | 16.37 | -0.53 | -3.14% | 16.23 | 16.74 | 151080 | 24907 | 7.90% |
| 2025-06-10 | 17.39 | 16.90 | -0.48 | -2.76% | 16.22 | 17.40 | 218809 | 36695 | 11.45% |
| 2025-06-09 | 16.37 | 17.38 | 0.67 | 4.01% | 16.37 | 18.38 | 263178 | 46618 | 13.77% |