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 | 14.59 | 14.48 | -0.17 | -1.16% | 14.46 | 14.65 | 65531 | 9513 | 2.14% |
| 2025-09-12 | 14.79 | 14.65 | -0.08 | -0.54% | 14.62 | 14.87 | 64419 | 9485 | 2.10% |
| 2025-09-11 | 14.67 | 14.73 | 0.07 | 0.48% | 14.48 | 14.73 | 67826 | 9925 | 2.21% |
| 2025-09-10 | 14.85 | 14.66 | -0.29 | -1.94% | 14.63 | 14.93 | 71575 | 10543 | 2.34% |
| 2025-09-09 | 14.94 | 14.95 | 0.02 | 0.13% | 14.80 | 15.04 | 85877 | 12835 | 2.80% |
| 2025-09-08 | 14.73 | 14.93 | 0.29 | 1.98% | 14.52 | 15.25 | 101990 | 15183 | 3.33% |
| 2025-09-05 | 14.19 | 14.64 | 0.46 | 3.24% | 14.12 | 14.65 | 91516 | 13245 | 2.99% |
| 2025-09-04 | 14.30 | 14.18 | -0.17 | -1.18% | 14.06 | 14.44 | 80483 | 11506 | 2.63% |
| 2025-09-03 | 14.55 | 14.35 | -0.19 | -1.31% | 14.34 | 14.71 | 81557 | 11834 | 2.66% |
| 2025-09-02 | 14.90 | 14.54 | -0.34 | -2.28% | 14.34 | 14.91 | 110147 | 16017 | 3.60% |
| 2025-09-01 | 14.88 | 14.88 | 0.00 | 0.00% | 14.81 | 15.01 | 82022 | 12213 | 2.68% |
| 2025-08-29 | 14.95 | 14.88 | -0.04 | -0.27% | 14.78 | 14.98 | 79133 | 11754 | 2.58% |
| 2025-08-28 | 14.98 | 14.92 | -0.14 | -0.93% | 14.49 | 15.15 | 183193 | 27153 | 5.98% |
| 2025-08-27 | 15.60 | 15.06 | -0.45 | -2.90% | 15.02 | 15.66 | 214466 | 32916 | 7.00% |
| 2025-08-26 | 15.40 | 15.51 | 0.15 | 0.98% | 15.30 | 15.55 | 207429 | 32099 | 6.77% |
| 2025-08-25 | 15.30 | 15.36 | 0.04 | 0.26% | 15.22 | 15.39 | 178443 | 27323 | 5.83% |
| 2025-08-22 | 15.35 | 15.32 | -0.01 | -0.07% | 15.22 | 15.38 | 130736 | 20000 | 4.27% |
| 2025-08-21 | 15.49 | 15.33 | -0.12 | -0.78% | 15.28 | 15.53 | 128003 | 19705 | 4.18% |
| 2025-08-20 | 15.30 | 15.45 | 0.03 | 0.19% | 15.20 | 15.45 | 140454 | 21522 | 4.59% |
| 2025-08-19 | 15.40 | 15.42 | 0.08 | 0.52% | 15.21 | 15.55 | 161533 | 24882 | 5.27% |
| 2025-08-18 | 15.13 | 15.34 | 0.35 | 2.33% | 15.04 | 15.45 | 184348 | 28191 | 6.02% |
| 2025-08-15 | 14.86 | 14.99 | 0.11 | 0.74% | 14.81 | 15.02 | 93221 | 13937 | 3.04% |
| 2025-08-14 | 15.08 | 14.88 | -0.22 | -1.46% | 14.80 | 15.10 | 129774 | 19419 | 4.24% |
| 2025-08-13 | 15.12 | 15.10 | -0.02 | -0.13% | 14.94 | 15.18 | 134901 | 20282 | 4.40% |
| 2025-08-12 | 15.23 | 15.12 | -0.08 | -0.53% | 15.00 | 15.40 | 116760 | 17673 | 3.81% |
| 2025-08-11 | 15.10 | 15.20 | 0.15 | 1.00% | 15.05 | 15.24 | 96837 | 14705 | 3.16% |
| 2025-08-08 | 15.15 | 15.05 | -0.23 | -1.51% | 14.97 | 15.28 | 131317 | 19762 | 4.29% |
| 2025-08-07 | 15.48 | 15.28 | -0.41 | -2.61% | 15.20 | 15.55 | 186805 | 28649 | 6.10% |
| 2025-08-06 | 15.12 | 15.69 | 0.51 | 3.36% | 15.12 | 15.75 | 198007 | 30753 | 6.46% |
| 2025-08-05 | 15.08 | 15.18 | 0.03 | 0.20% | 15.00 | 15.30 | 136856 | 20729 | 4.47% |
| 2025-08-04 | 15.41 | 15.15 | -0.51 | -3.26% | 14.48 | 15.41 | 277818 | 41153 | 9.07% |
| 2025-08-01 | 15.88 | 15.66 | -0.34 | -2.13% | 15.61 | 16.48 | 267326 | 42653 | 8.73% |
| 2025-07-31 | 16.00 | 16.00 | 0.05 | 0.31% | 15.88 | 16.23 | 176176 | 28313 | 5.75% |
| 2025-07-30 | 15.98 | 15.95 | -0.10 | -0.62% | 15.41 | 15.98 | 167552 | 26352 | 5.47% |
| 2025-07-29 | 16.37 | 16.05 | 0.03 | 0.19% | 15.83 | 16.37 | 138541 | 22223 | 4.52% |
| 2025-07-28 | 15.97 | 16.02 | 0.07 | 0.44% | 15.90 | 16.14 | 124118 | 19878 | 4.05% |
| 2025-07-25 | 16.20 | 15.95 | -0.30 | -1.85% | 15.88 | 16.21 | 167874 | 26863 | 5.48% |
| 2025-07-24 | 16.18 | 16.25 | 0.08 | 0.49% | 15.99 | 16.30 | 162560 | 26232 | 5.31% |
| 2025-07-23 | 16.50 | 16.17 | -0.33 | -2.00% | 16.16 | 16.57 | 155076 | 25296 | 5.06% |
| 2025-07-22 | 16.81 | 16.50 | -0.48 | -2.83% | 16.37 | 17.07 | 218703 | 36346 | 7.14% |
| 2025-07-21 | 17.33 | 16.98 | 0.06 | 0.35% | 16.86 | 17.39 | 265777 | 45481 | 8.68% |
| 2025-07-18 | 16.75 | 16.92 | 0.12 | 0.71% | 16.52 | 17.02 | 202524 | 33912 | 6.61% |
| 2025-07-17 | 16.30 | 16.80 | 0.50 | 3.07% | 16.29 | 17.15 | 297610 | 49960 | 9.72% |
| 2025-07-16 | 16.39 | 16.30 | -0.06 | -0.37% | 16.21 | 16.54 | 113981 | 18622 | 3.72% |
| 2025-07-15 | 16.80 | 16.36 | -0.30 | -1.80% | 16.14 | 16.80 | 140857 | 23043 | 4.60% |
| 2025-07-14 | 16.73 | 16.66 | -0.04 | -0.24% | 16.57 | 16.89 | 149861 | 25022 | 4.89% |
| 2025-07-11 | 16.16 | 16.70 | 0.55 | 3.41% | 16.10 | 16.86 | 302944 | 50388 | 9.89% |
| 2025-07-10 | 16.42 | 16.15 | -0.28 | -1.70% | 16.08 | 16.46 | 159575 | 25841 | 5.21% |
| 2025-07-09 | 16.20 | 16.43 | 0.31 | 1.92% | 16.05 | 16.77 | 311863 | 51434 | 10.18% |
| 2025-07-08 | 16.27 | 16.12 | 0.04 | 0.25% | 16.00 | 16.45 | 129045 | 20857 | 4.21% |
| 2025-07-07 | 16.02 | 16.08 | 0.16 | 1.01% | 15.83 | 16.37 | 138749 | 22333 | 4.53% |
| 2025-07-04 | 16.05 | 15.92 | -0.17 | -1.06% | 15.74 | 16.28 | 156469 | 24996 | 5.11% |
| 2025-07-03 | 16.25 | 16.09 | -0.06 | -0.37% | 16.01 | 16.40 | 128698 | 20760 | 4.20% |
| 2025-07-02 | 16.76 | 16.15 | -0.62 | -3.70% | 16.02 | 16.76 | 179103 | 29209 | 5.85% |
| 2025-07-01 | 16.25 | 16.77 | 0.52 | 3.20% | 16.18 | 16.79 | 261744 | 43394 | 8.55% |
| 2025-06-30 | 16.29 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 125785 | 20469 | 4.11% |
| 2025-06-27 | 16.50 | 16.10 | -0.18 | -1.11% | 15.98 | 16.60 | 159043 | 25785 | 5.19% |
| 2025-06-26 | 15.79 | 16.28 | 0.44 | 2.78% | 15.79 | 16.79 | 246905 | 40575 | 8.06% |
| 2025-06-25 | 15.82 | 15.84 | 0.02 | 0.13% | 15.63 | 16.07 | 123191 | 19493 | 4.02% |
| 2025-06-24 | 15.57 | 15.82 | 0.30 | 1.93% | 15.52 | 15.96 | 111787 | 17703 | 3.65% |
| 2025-06-23 | 14.88 | 15.52 | 0.32 | 2.11% | 14.88 | 15.58 | 113305 | 17397 | 3.70% |
| 2025-06-20 | 15.85 | 15.20 | -0.74 | -4.64% | 15.20 | 15.99 | 159063 | 24656 | 5.19% |
| 2025-06-19 | 16.26 | 15.94 | -0.34 | -2.09% | 15.90 | 16.56 | 138437 | 22400 | 4.52% |
| 2025-06-18 | 16.58 | 16.28 | -0.37 | -2.22% | 15.86 | 16.62 | 187337 | 30441 | 6.12% |
| 2025-06-17 | 16.50 | 16.65 | 0.06 | 0.36% | 16.24 | 16.94 | 213449 | 35479 | 6.97% |
| 2025-06-16 | 15.90 | 16.59 | 0.48 | 2.98% | 15.59 | 16.82 | 258918 | 42338 | 8.45% |
| 2025-06-13 | 15.79 | 16.11 | 0.24 | 1.51% | 15.63 | 16.19 | 169636 | 26996 | 5.54% |
| 2025-06-12 | 15.97 | 15.87 | -0.22 | -1.37% | 15.82 | 16.25 | 150222 | 24035 | 4.90% |
| 2025-06-11 | 16.35 | 16.09 | -0.41 | -2.48% | 15.96 | 16.42 | 263302 | 42501 | 8.60% |
| 2025-06-10 | 16.02 | 16.50 | 0.67 | 4.23% | 15.74 | 16.62 | 451815 | 73523 | 14.75% |
| 2025-06-09 | 15.08 | 15.83 | 0.64 | 4.21% | 15.08 | 16.50 | 259153 | 40896 | 8.46% |