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 | 15.14 | 0.20 | 1.34% | 14.90 | 15.15 | 75437 | 11359 | 1.94% |
| 2025-09-15 | 15.30 | 14.94 | -0.22 | -1.45% | 14.90 | 15.33 | 82870 | 12463 | 2.13% |
| 2025-09-12 | 15.17 | 15.16 | 0.01 | 0.07% | 14.98 | 15.28 | 117813 | 17848 | 3.03% |
| 2025-09-11 | 14.70 | 15.15 | 0.45 | 3.06% | 14.51 | 15.15 | 141987 | 21275 | 3.65% |
| 2025-09-10 | 14.62 | 14.70 | 0.09 | 0.62% | 14.60 | 14.85 | 73820 | 10866 | 1.90% |
| 2025-09-09 | 14.83 | 14.61 | -0.30 | -2.01% | 14.50 | 14.83 | 83833 | 12284 | 2.15% |
| 2025-09-08 | 14.65 | 14.91 | 0.21 | 1.43% | 14.59 | 14.93 | 100887 | 14894 | 2.59% |
| 2025-09-05 | 14.45 | 14.70 | 0.29 | 2.01% | 14.38 | 14.72 | 98461 | 14380 | 2.53% |
| 2025-09-04 | 14.68 | 14.41 | -0.20 | -1.37% | 14.20 | 14.89 | 111691 | 16271 | 2.87% |
| 2025-09-03 | 15.20 | 14.61 | -0.58 | -3.82% | 14.56 | 15.27 | 124207 | 18504 | 3.19% |
| 2025-09-02 | 15.81 | 15.19 | -0.60 | -3.80% | 15.10 | 15.85 | 153584 | 23525 | 3.94% |
| 2025-09-01 | 15.75 | 15.79 | 0.02 | 0.13% | 15.69 | 16.07 | 99685 | 15776 | 2.56% |
| 2025-08-29 | 16.14 | 15.77 | -0.37 | -2.29% | 15.71 | 16.15 | 112267 | 17748 | 2.88% |
| 2025-08-28 | 15.81 | 16.14 | 0.34 | 2.15% | 15.45 | 16.14 | 175871 | 27880 | 4.52% |
| 2025-08-27 | 16.24 | 15.80 | -0.45 | -2.77% | 15.78 | 16.44 | 185475 | 29980 | 4.76% |
| 2025-08-26 | 16.16 | 16.25 | 0.01 | 0.06% | 16.08 | 16.41 | 148840 | 24267 | 3.82% |
| 2025-08-25 | 16.31 | 16.24 | -0.06 | -0.37% | 16.10 | 16.44 | 180972 | 29407 | 4.65% |
| 2025-08-22 | 16.22 | 16.30 | -0.07 | -0.43% | 16.16 | 16.36 | 170313 | 27688 | 4.37% |
| 2025-08-21 | 16.45 | 16.37 | 0.10 | 0.61% | 16.10 | 16.85 | 267207 | 43767 | 6.86% |
| 2025-08-20 | 16.15 | 16.27 | 0.16 | 0.99% | 16.03 | 16.35 | 184397 | 29847 | 4.74% |
| 2025-08-19 | 15.96 | 16.11 | 0.17 | 1.07% | 15.85 | 16.22 | 193663 | 31066 | 4.97% |
| 2025-08-18 | 15.88 | 15.94 | 0.32 | 2.05% | 15.66 | 16.15 | 223464 | 35507 | 5.74% |
| 2025-08-15 | 15.14 | 15.62 | 0.34 | 2.23% | 15.14 | 15.64 | 129399 | 20064 | 3.32% |
| 2025-08-14 | 15.76 | 15.28 | -0.48 | -3.05% | 15.28 | 15.83 | 135709 | 21041 | 3.49% |
| 2025-08-13 | 15.58 | 15.76 | 0.18 | 1.16% | 15.54 | 15.78 | 139655 | 21883 | 3.59% |
| 2025-08-12 | 15.69 | 15.58 | -0.13 | -0.83% | 15.50 | 15.79 | 107840 | 16842 | 2.77% |
| 2025-08-11 | 15.52 | 15.71 | 0.19 | 1.22% | 15.51 | 15.76 | 116036 | 18181 | 2.98% |
| 2025-08-08 | 15.75 | 15.52 | -0.23 | -1.46% | 15.46 | 15.75 | 120984 | 18815 | 3.11% |
| 2025-08-07 | 16.00 | 15.75 | -0.25 | -1.56% | 15.66 | 16.00 | 164005 | 25886 | 4.21% |
| 2025-08-06 | 15.65 | 16.00 | 0.36 | 2.30% | 15.47 | 16.00 | 234265 | 36967 | 6.02% |
| 2025-08-05 | 15.43 | 15.64 | 0.28 | 1.82% | 15.28 | 15.79 | 176646 | 27488 | 4.54% |
| 2025-08-04 | 15.07 | 15.36 | 0.16 | 1.05% | 15.05 | 15.40 | 90658 | 13830 | 2.33% |
| 2025-08-01 | 15.05 | 15.20 | 0.08 | 0.53% | 15.01 | 15.40 | 100101 | 15163 | 2.57% |
| 2025-07-31 | 15.10 | 15.12 | -0.06 | -0.40% | 15.10 | 15.36 | 113714 | 17306 | 2.92% |
| 2025-07-30 | 15.60 | 15.18 | -0.42 | -2.69% | 15.09 | 15.63 | 150742 | 23035 | 3.87% |
| 2025-07-29 | 15.46 | 15.60 | 0.03 | 0.19% | 15.39 | 15.69 | 146709 | 22838 | 3.77% |
| 2025-07-28 | 15.66 | 15.57 | 0.08 | 0.52% | 15.46 | 15.75 | 205627 | 32011 | 5.28% |
| 2025-07-25 | 15.15 | 15.49 | 0.32 | 2.11% | 15.06 | 15.49 | 215276 | 32885 | 5.53% |
| 2025-07-24 | 15.15 | 15.17 | 0.05 | 0.33% | 15.07 | 15.20 | 150872 | 22833 | 3.88% |
| 2025-07-23 | 15.03 | 15.12 | 0.01 | 0.07% | 14.92 | 15.25 | 205246 | 31032 | 5.27% |
| 2025-07-22 | 15.22 | 15.11 | -0.29 | -1.88% | 15.04 | 15.38 | 287146 | 43574 | 7.38% |
| 2025-07-21 | 15.43 | 15.40 | -0.30 | -1.91% | 15.35 | 15.88 | 422583 | 65571 | 10.85% |
| 2025-07-18 | 16.64 | 15.70 | 0.15 | 0.96% | 15.67 | 16.98 | 795988 | 129314 | 20.45% |
| 2025-07-17 | 14.20 | 15.55 | 1.41 | 9.97% | 14.13 | 15.55 | 387979 | 59674 | 9.97% |
| 2025-07-16 | 14.19 | 14.14 | -0.05 | -0.35% | 14.09 | 14.32 | 54556 | 7751 | 1.40% |
| 2025-07-15 | 14.30 | 14.19 | -0.31 | -2.14% | 14.03 | 14.33 | 117908 | 16708 | 3.03% |
| 2025-07-14 | 14.40 | 14.50 | 0.12 | 0.83% | 14.35 | 14.52 | 66957 | 9692 | 1.72% |
| 2025-07-11 | 14.37 | 14.38 | 0.01 | 0.07% | 14.24 | 14.47 | 61096 | 8771 | 1.57% |
| 2025-07-10 | 14.33 | 14.37 | 0.00 | 0.00% | 14.26 | 14.45 | 41686 | 5979 | 1.07% |
| 2025-07-09 | 14.36 | 14.37 | -0.03 | -0.21% | 14.33 | 14.50 | 49646 | 7152 | 1.28% |
| 2025-07-08 | 14.26 | 14.40 | 0.22 | 1.55% | 14.20 | 14.58 | 59218 | 8530 | 1.52% |
| 2025-07-07 | 14.22 | 14.18 | -0.06 | -0.42% | 14.11 | 14.30 | 34886 | 4948 | 0.90% |
| 2025-07-04 | 14.53 | 14.24 | -0.30 | -2.06% | 14.23 | 14.54 | 63799 | 9138 | 1.64% |
| 2025-07-03 | 14.35 | 14.54 | 0.15 | 1.04% | 14.32 | 14.59 | 64065 | 9278 | 1.65% |
| 2025-07-02 | 14.60 | 14.39 | -0.29 | -1.98% | 14.32 | 14.61 | 85092 | 12283 | 2.19% |
| 2025-07-01 | 14.68 | 14.68 | 0.00 | 0.00% | 14.55 | 14.82 | 74820 | 10976 | 1.92% |
| 2025-06-30 | 14.55 | 14.68 | 0.23 | 1.59% | 14.50 | 14.73 | 95916 | 14039 | 2.46% |
| 2025-06-27 | 14.46 | 14.45 | 0.02 | 0.14% | 14.43 | 14.60 | 72584 | 10528 | 1.86% |
| 2025-06-26 | 14.58 | 14.43 | -0.15 | -1.03% | 14.43 | 14.64 | 87259 | 12680 | 2.24% |
| 2025-06-25 | 14.63 | 14.58 | -0.01 | -0.07% | 14.43 | 14.65 | 105810 | 15349 | 2.72% |
| 2025-06-24 | 14.31 | 14.59 | 0.26 | 1.81% | 14.21 | 14.59 | 122861 | 17758 | 3.16% |
| 2025-06-23 | 14.00 | 14.33 | 0.27 | 1.92% | 13.90 | 14.37 | 100250 | 14262 | 2.57% |
| 2025-06-20 | 13.85 | 14.06 | 0.14 | 1.01% | 13.73 | 14.17 | 84311 | 11769 | 2.17% |
| 2025-06-19 | 13.95 | 14.00 | 0.01 | 0.07% | 13.87 | 14.24 | 122092 | 17189 | 3.14% |
| 2025-06-18 | 13.79 | 13.99 | 0.15 | 1.08% | 13.74 | 14.08 | 71412 | 9972 | 1.83% |
| 2025-06-17 | 13.89 | 13.84 | -0.04 | -0.29% | 13.79 | 13.95 | 41473 | 5744 | 1.07% |
| 2025-06-16 | 14.05 | 13.88 | -0.17 | -1.21% | 13.84 | 14.09 | 67729 | 9420 | 1.74% |
| 2025-06-13 | 13.80 | 14.05 | 0.08 | 0.57% | 13.77 | 14.08 | 114857 | 16005 | 2.95% |
| 2025-06-12 | 13.81 | 13.97 | 0.07 | 0.50% | 13.79 | 14.28 | 94460 | 13287 | 2.43% |
| 2025-06-11 | 14.03 | 13.90 | 0.05 | 0.36% | 13.87 | 14.03 | 44476 | 6197 | 1.14% |
| 2025-06-10 | 13.96 | 13.85 | -0.15 | -1.07% | 13.76 | 14.09 | 80395 | 11186 | 2.07% |
| 2025-06-09 | 13.76 | 14.00 | 0.24 | 1.74% | 13.76 | 14.13 | 74628 | 10427 | 1.92% |