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 | 16.02 | 16.10 | 0.02 | 0.12% | 15.80 | 16.15 | 26364 | 4229 | 1.56% |
| 2025-09-12 | 16.51 | 16.08 | -0.39 | -2.37% | 16.03 | 16.55 | 41915 | 6792 | 2.48% |
| 2025-09-11 | 16.52 | 16.47 | -0.14 | -0.84% | 16.18 | 16.58 | 40020 | 6549 | 2.37% |
| 2025-09-10 | 16.40 | 16.61 | 0.21 | 1.28% | 16.15 | 16.70 | 62306 | 10304 | 3.69% |
| 2025-09-09 | 16.02 | 16.40 | 0.22 | 1.36% | 16.02 | 16.48 | 48691 | 7912 | 2.88% |
| 2025-09-08 | 15.87 | 16.18 | 0.31 | 1.95% | 15.87 | 16.39 | 53338 | 8613 | 3.16% |
| 2025-09-05 | 15.72 | 15.87 | 0.17 | 1.08% | 15.35 | 15.88 | 39778 | 6256 | 2.35% |
| 2025-09-04 | 15.76 | 15.70 | 0.05 | 0.32% | 15.53 | 16.00 | 51488 | 8114 | 3.05% |
| 2025-09-03 | 15.88 | 15.65 | -0.24 | -1.51% | 15.41 | 15.94 | 43987 | 6871 | 2.60% |
| 2025-09-02 | 15.96 | 15.89 | -0.01 | -0.06% | 15.60 | 17.48 | 83659 | 13403 | 4.95% |
| 2025-09-01 | 15.48 | 15.90 | 0.42 | 2.71% | 15.41 | 15.98 | 44333 | 6997 | 2.62% |
| 2025-08-29 | 15.73 | 15.48 | -0.44 | -2.76% | 15.29 | 15.78 | 56152 | 8697 | 3.32% |
| 2025-08-28 | 15.61 | 15.92 | 0.28 | 1.79% | 14.90 | 16.19 | 87667 | 13738 | 5.19% |
| 2025-08-27 | 16.01 | 15.64 | -0.37 | -2.31% | 15.61 | 16.15 | 42698 | 6774 | 2.53% |
| 2025-08-26 | 15.70 | 16.01 | 0.28 | 1.78% | 15.67 | 16.21 | 49158 | 7819 | 2.91% |
| 2025-08-25 | 15.72 | 15.73 | 0.01 | 0.06% | 15.58 | 15.84 | 32352 | 5074 | 1.91% |
| 2025-08-22 | 15.99 | 15.72 | -0.26 | -1.63% | 15.59 | 15.99 | 39655 | 6235 | 2.35% |
| 2025-08-21 | 15.90 | 15.98 | 0.07 | 0.44% | 15.77 | 16.29 | 48667 | 7776 | 2.88% |
| 2025-08-20 | 15.65 | 15.91 | 0.11 | 0.70% | 15.65 | 15.98 | 36237 | 5747 | 2.14% |
| 2025-08-19 | 15.64 | 15.80 | 0.03 | 0.19% | 15.60 | 16.06 | 51770 | 8175 | 3.06% |
| 2025-08-18 | 15.58 | 15.77 | 0.27 | 1.74% | 15.58 | 16.06 | 68298 | 10772 | 4.04% |
| 2025-08-15 | 15.20 | 15.50 | 0.20 | 1.31% | 15.16 | 15.55 | 40791 | 6297 | 2.41% |
| 2025-08-14 | 15.70 | 15.30 | -0.33 | -2.11% | 15.23 | 15.73 | 52510 | 8101 | 3.11% |
| 2025-08-13 | 15.80 | 15.63 | -0.20 | -1.26% | 15.53 | 15.83 | 67046 | 10464 | 3.97% |
| 2025-08-12 | 15.98 | 15.83 | -0.23 | -1.43% | 15.72 | 16.40 | 95864 | 15245 | 5.67% |
| 2025-08-11 | 16.10 | 16.06 | -0.47 | -2.84% | 15.53 | 16.48 | 169690 | 27102 | 10.04% |
| 2025-08-08 | 15.11 | 16.53 | 1.50 | 9.98% | 14.87 | 16.53 | 44114 | 7061 | 2.61% |
| 2025-08-07 | 15.29 | 15.03 | -0.19 | -1.25% | 15.00 | 15.29 | 26058 | 3929 | 1.54% |
| 2025-08-06 | 15.11 | 15.22 | 0.12 | 0.79% | 15.03 | 15.30 | 25628 | 3888 | 1.52% |
| 2025-08-05 | 15.05 | 15.10 | 0.11 | 0.73% | 14.89 | 15.13 | 22577 | 3392 | 1.34% |
| 2025-08-04 | 14.79 | 14.99 | 0.23 | 1.56% | 14.62 | 14.99 | 27135 | 4036 | 1.61% |
| 2025-08-01 | 14.61 | 14.76 | 0.15 | 1.03% | 14.59 | 14.90 | 25517 | 3767 | 1.51% |
| 2025-07-31 | 14.89 | 14.61 | -0.21 | -1.42% | 14.60 | 14.91 | 22910 | 3371 | 1.36% |
| 2025-07-30 | 14.84 | 14.82 | -0.01 | -0.07% | 14.59 | 15.00 | 26109 | 3852 | 1.54% |
| 2025-07-29 | 14.86 | 14.83 | -0.02 | -0.13% | 14.63 | 15.00 | 24858 | 3662 | 1.47% |
| 2025-07-28 | 14.71 | 14.85 | 0.20 | 1.37% | 14.63 | 15.15 | 37145 | 5523 | 2.20% |
| 2025-07-25 | 14.49 | 14.65 | 0.16 | 1.10% | 14.39 | 14.69 | 28390 | 4139 | 1.68% |
| 2025-07-24 | 14.30 | 14.49 | 0.15 | 1.05% | 14.30 | 14.51 | 24328 | 3518 | 1.44% |
| 2025-07-23 | 14.38 | 14.34 | -0.05 | -0.35% | 14.28 | 14.52 | 21092 | 3035 | 1.25% |
| 2025-07-22 | 14.61 | 14.39 | -0.23 | -1.57% | 14.36 | 14.62 | 23720 | 3431 | 1.40% |
| 2025-07-21 | 14.60 | 14.62 | 0.00 | 0.00% | 14.52 | 14.72 | 30375 | 4431 | 1.80% |
| 2025-07-18 | 14.86 | 14.62 | -0.24 | -1.62% | 14.48 | 14.90 | 31958 | 4670 | 1.89% |
| 2025-07-17 | 14.49 | 14.86 | 0.37 | 2.55% | 14.40 | 14.88 | 54775 | 8081 | 3.24% |
| 2025-07-16 | 14.45 | 14.49 | 0.08 | 0.56% | 14.30 | 14.56 | 28138 | 4063 | 1.66% |
| 2025-07-15 | 14.23 | 14.41 | 0.10 | 0.70% | 14.07 | 14.70 | 40444 | 5801 | 2.39% |
| 2025-07-14 | 14.10 | 14.31 | 0.22 | 1.56% | 14.07 | 14.31 | 30749 | 4369 | 1.82% |
| 2025-07-11 | 14.16 | 14.09 | -0.08 | -0.56% | 13.90 | 14.22 | 24969 | 3503 | 1.48% |
| 2025-07-10 | 14.24 | 14.17 | -0.07 | -0.49% | 13.90 | 14.36 | 29068 | 4095 | 1.72% |
| 2025-07-09 | 14.35 | 14.24 | -0.16 | -1.11% | 14.16 | 14.51 | 43217 | 6185 | 2.56% |
| 2025-07-08 | 13.76 | 14.40 | 0.43 | 3.08% | 13.76 | 14.63 | 72807 | 10429 | 4.31% |
| 2025-07-07 | 13.73 | 13.97 | 0.24 | 1.75% | 13.70 | 14.06 | 41332 | 5766 | 2.45% |
| 2025-07-04 | 14.00 | 13.73 | -0.29 | -2.07% | 13.71 | 14.19 | 51978 | 7199 | 3.08% |
| 2025-07-03 | 13.92 | 14.02 | 0.00 | 0.00% | 13.88 | 14.13 | 68351 | 9565 | 4.04% |
| 2025-07-02 | 14.11 | 14.02 | -0.53 | -3.64% | 13.84 | 14.18 | 128096 | 17917 | 7.58% |
| 2025-07-01 | 16.28 | 14.55 | -0.25 | -1.69% | 14.48 | 16.28 | 198001 | 30681 | 11.72% |
| 2025-06-30 | 13.56 | 14.80 | 1.35 | 10.04% | 13.40 | 14.80 | 45640 | 6650 | 2.70% |
| 2025-06-27 | 13.49 | 13.45 | 0.11 | 0.82% | 13.26 | 13.49 | 14722 | 1968 | 0.87% |
| 2025-06-26 | 13.53 | 13.34 | -0.11 | -0.82% | 13.29 | 13.58 | 12533 | 1675 | 0.74% |
| 2025-06-25 | 13.50 | 13.45 | 0.04 | 0.30% | 13.27 | 13.55 | 17047 | 2287 | 1.01% |
| 2025-06-24 | 13.11 | 13.41 | 0.34 | 2.60% | 13.07 | 13.70 | 22914 | 3078 | 1.36% |
| 2025-06-23 | 12.85 | 13.07 | 0.22 | 1.71% | 12.71 | 13.12 | 16406 | 2130 | 0.97% |
| 2025-06-20 | 12.88 | 12.85 | 0.00 | 0.00% | 12.73 | 12.95 | 14905 | 1913 | 0.88% |
| 2025-06-19 | 13.32 | 12.85 | -0.41 | -3.09% | 12.79 | 13.37 | 21913 | 2849 | 1.30% |
| 2025-06-18 | 13.62 | 13.26 | -0.30 | -2.21% | 13.24 | 13.62 | 13970 | 1860 | 0.83% |
| 2025-06-17 | 13.71 | 13.56 | -0.09 | -0.66% | 13.43 | 13.82 | 15004 | 2034 | 0.89% |
| 2025-06-16 | 13.69 | 13.65 | -0.05 | -0.36% | 13.62 | 14.02 | 17656 | 2429 | 1.04% |
| 2025-06-13 | 14.08 | 13.70 | -0.38 | -2.70% | 13.68 | 14.15 | 21293 | 2941 | 1.26% |
| 2025-06-12 | 14.25 | 14.08 | -0.07 | -0.49% | 13.91 | 14.28 | 18527 | 2611 | 1.10% |
| 2025-06-11 | 14.11 | 14.15 | -0.03 | -0.21% | 14.00 | 14.26 | 17825 | 2516 | 1.05% |
| 2025-06-10 | 14.29 | 14.18 | -0.12 | -0.84% | 13.82 | 14.43 | 23134 | 3266 | 1.37% |
| 2025-06-09 | 14.00 | 14.30 | 0.23 | 1.63% | 13.89 | 14.37 | 20348 | 2894 | 1.20% |