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 | 15.26 | 15.43 | 0.17 | 1.11% | 15.18 | 15.47 | 25759 | 3950 | 1.40% |
| 2025-09-15 | 15.35 | 15.26 | -0.09 | -0.59% | 15.17 | 15.43 | 19089 | 2910 | 1.04% |
| 2025-09-12 | 15.45 | 15.35 | -0.11 | -0.71% | 15.30 | 15.50 | 16968 | 2610 | 0.93% |
| 2025-09-11 | 15.38 | 15.46 | 0.06 | 0.39% | 15.00 | 15.46 | 21721 | 3328 | 1.18% |
| 2025-09-10 | 15.41 | 15.40 | 0.00 | 0.00% | 15.35 | 15.57 | 23018 | 3554 | 1.25% |
| 2025-09-09 | 15.56 | 15.40 | -0.15 | -0.96% | 15.29 | 15.59 | 24370 | 3756 | 1.33% |
| 2025-09-08 | 15.41 | 15.55 | 0.05 | 0.32% | 15.35 | 15.62 | 26233 | 4062 | 1.43% |
| 2025-09-05 | 15.52 | 15.50 | -0.05 | -0.32% | 15.24 | 15.55 | 31119 | 4797 | 1.70% |
| 2025-09-04 | 14.99 | 15.55 | 0.57 | 3.81% | 14.86 | 15.58 | 59775 | 9210 | 3.26% |
| 2025-09-03 | 15.23 | 14.98 | -0.18 | -1.19% | 14.93 | 15.23 | 19936 | 3004 | 1.09% |
| 2025-09-02 | 15.27 | 15.16 | -0.15 | -0.98% | 15.06 | 15.34 | 23866 | 3621 | 1.30% |
| 2025-09-01 | 15.17 | 15.31 | 0.15 | 0.99% | 15.01 | 15.31 | 27989 | 4254 | 1.53% |
| 2025-08-29 | 15.34 | 15.16 | -0.18 | -1.17% | 15.10 | 15.34 | 25224 | 3826 | 1.38% |
| 2025-08-28 | 15.67 | 15.34 | -0.33 | -2.11% | 14.96 | 15.80 | 52493 | 8063 | 2.86% |
| 2025-08-27 | 15.95 | 15.67 | -0.27 | -1.69% | 15.66 | 16.00 | 40639 | 6438 | 2.22% |
| 2025-08-26 | 15.96 | 15.94 | -0.02 | -0.13% | 15.90 | 16.04 | 29496 | 4714 | 1.61% |
| 2025-08-25 | 16.16 | 15.96 | -0.13 | -0.81% | 15.88 | 16.16 | 49820 | 7950 | 2.72% |
| 2025-08-22 | 16.24 | 16.09 | -0.15 | -0.92% | 16.00 | 16.38 | 45556 | 7363 | 2.48% |
| 2025-08-21 | 16.29 | 16.24 | -0.04 | -0.25% | 16.16 | 16.30 | 27170 | 4410 | 1.48% |
| 2025-08-20 | 16.00 | 16.28 | 0.28 | 1.75% | 15.91 | 16.33 | 46518 | 7516 | 2.54% |
| 2025-08-19 | 16.00 | 16.00 | 0.04 | 0.25% | 15.81 | 16.00 | 28447 | 4527 | 1.55% |
| 2025-08-18 | 15.95 | 15.96 | 0.04 | 0.25% | 15.89 | 16.05 | 26869 | 4288 | 1.46% |
| 2025-08-15 | 15.86 | 15.92 | 0.07 | 0.44% | 15.80 | 15.95 | 17572 | 2794 | 0.96% |
| 2025-08-14 | 16.25 | 15.85 | -0.34 | -2.10% | 15.85 | 16.25 | 32517 | 5204 | 1.77% |
| 2025-08-13 | 16.28 | 16.19 | -0.04 | -0.25% | 16.15 | 16.28 | 18469 | 2990 | 1.01% |
| 2025-08-12 | 16.28 | 16.23 | 0.04 | 0.25% | 16.14 | 16.28 | 21757 | 3525 | 1.19% |
| 2025-08-11 | 16.13 | 16.19 | 0.06 | 0.37% | 16.10 | 16.26 | 21206 | 3436 | 1.16% |
| 2025-08-08 | 16.19 | 16.13 | -0.05 | -0.31% | 16.08 | 16.23 | 18581 | 2995 | 1.01% |
| 2025-08-07 | 16.31 | 16.18 | -0.10 | -0.61% | 16.18 | 16.31 | 21371 | 3463 | 1.17% |
| 2025-08-06 | 16.08 | 16.28 | 0.17 | 1.06% | 16.03 | 16.29 | 27482 | 4449 | 1.50% |
| 2025-08-05 | 16.02 | 16.11 | 0.12 | 0.75% | 15.91 | 16.20 | 24499 | 3934 | 1.34% |
| 2025-08-04 | 15.84 | 15.99 | 0.05 | 0.31% | 15.77 | 16.06 | 22252 | 3546 | 1.21% |
| 2025-08-01 | 15.94 | 15.94 | 0.01 | 0.06% | 15.83 | 16.00 | 26982 | 4296 | 1.47% |
| 2025-07-31 | 16.38 | 15.93 | -0.44 | -2.69% | 15.92 | 16.39 | 41222 | 6629 | 2.25% |
| 2025-07-30 | 16.55 | 16.37 | -0.18 | -1.09% | 16.36 | 16.55 | 34959 | 5747 | 1.91% |
| 2025-07-29 | 16.66 | 16.55 | -0.11 | -0.66% | 16.49 | 16.67 | 36651 | 6062 | 2.00% |
| 2025-07-28 | 16.63 | 16.66 | 0.03 | 0.18% | 16.58 | 16.69 | 29951 | 4976 | 1.63% |
| 2025-07-25 | 16.73 | 16.63 | -0.12 | -0.72% | 16.59 | 16.74 | 37478 | 6236 | 2.04% |
| 2025-07-24 | 16.62 | 16.75 | 0.07 | 0.42% | 16.56 | 16.75 | 37488 | 6242 | 2.04% |
| 2025-07-23 | 16.63 | 16.68 | 0.05 | 0.30% | 16.50 | 16.75 | 46557 | 7757 | 2.54% |
| 2025-07-22 | 16.91 | 16.63 | -0.32 | -1.89% | 16.55 | 16.94 | 67586 | 11279 | 3.68% |
| 2025-07-21 | 16.95 | 16.95 | -0.21 | -1.22% | 16.88 | 17.15 | 71847 | 12164 | 3.92% |
| 2025-07-18 | 17.09 | 17.16 | -0.05 | -0.29% | 16.96 | 17.30 | 73339 | 12534 | 4.00% |
| 2025-07-17 | 17.38 | 17.21 | -0.76 | -4.23% | 17.14 | 17.50 | 120237 | 20744 | 6.56% |
| 2025-07-16 | 17.97 | 17.97 | -2.00 | -10.02% | 17.97 | 18.48 | 205461 | 37058 | 11.20% |
| 2025-07-15 | 19.97 | 19.97 | -2.22 | -10.00% | 19.97 | 20.60 | 53902 | 10788 | 2.94% |
| 2025-07-14 | 20.17 | 22.19 | 2.02 | 10.01% | 19.97 | 22.19 | 95894 | 20407 | 5.23% |
| 2025-07-11 | 19.71 | 20.17 | 0.31 | 1.56% | 19.71 | 20.37 | 27978 | 5610 | 1.53% |
| 2025-07-10 | 19.74 | 19.86 | 0.09 | 0.46% | 19.34 | 20.06 | 31232 | 6159 | 1.70% |
| 2025-07-09 | 19.15 | 19.77 | 0.59 | 3.08% | 19.15 | 19.88 | 38282 | 7498 | 2.09% |
| 2025-07-08 | 19.25 | 19.18 | -0.10 | -0.52% | 18.81 | 19.41 | 31010 | 5913 | 1.69% |
| 2025-07-07 | 19.20 | 19.28 | 0.22 | 1.15% | 18.68 | 19.44 | 27614 | 5293 | 1.51% |
| 2025-07-04 | 18.55 | 19.06 | 0.52 | 2.80% | 18.24 | 19.80 | 47751 | 9095 | 2.60% |
| 2025-07-03 | 18.40 | 18.54 | 0.19 | 1.04% | 18.33 | 18.72 | 18731 | 3468 | 1.02% |
| 2025-07-02 | 18.33 | 18.35 | 0.04 | 0.22% | 18.18 | 18.50 | 16368 | 2993 | 0.89% |
| 2025-07-01 | 18.60 | 18.31 | -0.36 | -1.93% | 18.09 | 18.60 | 20838 | 3810 | 1.14% |
| 2025-06-30 | 18.00 | 18.67 | 0.57 | 3.15% | 17.82 | 18.80 | 39216 | 7237 | 2.14% |
| 2025-06-27 | 19.02 | 18.10 | -0.81 | -4.28% | 18.02 | 19.02 | 56738 | 10398 | 3.09% |
| 2025-06-26 | 19.91 | 18.91 | -1.00 | -5.02% | 18.87 | 20.11 | 51068 | 9821 | 2.78% |
| 2025-06-25 | 20.01 | 20.23 | 0.27 | 1.35% | 19.86 | 20.51 | 22760 | 4587 | 1.24% |
| 2025-06-24 | 19.52 | 19.96 | 0.64 | 3.31% | 19.36 | 20.07 | 24251 | 4813 | 1.32% |
| 2025-06-23 | 19.23 | 19.32 | 0.07 | 0.36% | 18.77 | 19.42 | 17147 | 3272 | 0.93% |
| 2025-06-20 | 19.13 | 19.25 | 0.12 | 0.63% | 18.84 | 19.54 | 16255 | 3117 | 0.89% |
| 2025-06-19 | 19.78 | 19.13 | -0.31 | -1.59% | 19.02 | 19.88 | 19570 | 3798 | 1.07% |
| 2025-06-18 | 19.91 | 19.44 | -0.27 | -1.37% | 18.91 | 19.91 | 22386 | 4314 | 1.22% |
| 2025-06-17 | 20.19 | 19.71 | -0.43 | -2.14% | 19.60 | 20.38 | 24803 | 4920 | 1.35% |
| 2025-06-16 | 20.37 | 20.14 | -0.23 | -1.13% | 19.99 | 20.41 | 31004 | 6261 | 1.69% |
| 2025-06-13 | 21.00 | 20.37 | -0.91 | -4.28% | 20.27 | 21.65 | 72798 | 15208 | 3.97% |
| 2025-06-12 | 20.70 | 21.28 | 0.48 | 2.31% | 20.69 | 21.48 | 38968 | 8273 | 2.12% |
| 2025-06-11 | 21.60 | 20.80 | -0.59 | -2.76% | 20.61 | 21.60 | 35911 | 7490 | 1.96% |
| 2025-06-10 | 21.02 | 21.39 | 0.33 | 1.57% | 20.61 | 21.49 | 38243 | 8090 | 2.09% |
| 2025-06-09 | 20.91 | 21.06 | 0.14 | 0.67% | 20.91 | 21.38 | 29007 | 6143 | 1.58% |