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 | 15.40 | 15.28 | -0.17 | -1.10% | 15.23 | 15.48 | 19670 | 3011 | 1.69% |
| 2025-09-12 | 15.69 | 15.45 | -0.25 | -1.59% | 15.36 | 15.76 | 21911 | 3403 | 1.88% |
| 2025-09-11 | 15.41 | 15.70 | 0.29 | 1.88% | 15.30 | 15.70 | 29402 | 4559 | 2.53% |
| 2025-09-10 | 15.34 | 15.41 | -0.01 | -0.06% | 15.33 | 15.73 | 22116 | 3429 | 1.90% |
| 2025-09-09 | 15.77 | 15.42 | -0.45 | -2.84% | 15.38 | 15.82 | 33862 | 5272 | 2.91% |
| 2025-09-08 | 15.41 | 15.87 | 0.46 | 2.99% | 15.30 | 15.90 | 44959 | 7017 | 3.86% |
| 2025-09-05 | 15.44 | 15.41 | -0.04 | -0.26% | 15.20 | 15.65 | 36525 | 5618 | 3.14% |
| 2025-09-04 | 15.44 | 15.45 | 0.01 | 0.06% | 15.30 | 15.84 | 46427 | 7232 | 3.99% |
| 2025-09-03 | 15.76 | 15.44 | -0.31 | -1.97% | 15.31 | 15.99 | 45235 | 7119 | 3.89% |
| 2025-09-02 | 15.85 | 15.75 | -0.10 | -0.63% | 15.56 | 16.10 | 57519 | 9075 | 4.94% |
| 2025-09-01 | 15.85 | 15.85 | 0.05 | 0.32% | 15.82 | 16.28 | 38942 | 6246 | 3.35% |
| 2025-08-29 | 16.55 | 15.80 | -0.89 | -5.33% | 15.80 | 16.55 | 39607 | 6342 | 3.40% |
| 2025-08-28 | 16.32 | 16.69 | 0.09 | 0.54% | 15.80 | 16.89 | 47683 | 7799 | 4.10% |
| 2025-08-27 | 17.40 | 16.60 | -0.63 | -3.66% | 16.60 | 17.59 | 50861 | 8705 | 4.37% |
| 2025-08-26 | 17.15 | 17.23 | 0.09 | 0.53% | 16.79 | 17.43 | 40733 | 7015 | 3.50% |
| 2025-08-25 | 17.60 | 17.14 | -0.67 | -3.76% | 17.01 | 17.75 | 69477 | 12056 | 5.97% |
| 2025-08-22 | 17.54 | 17.81 | 0.23 | 1.31% | 17.35 | 17.85 | 50158 | 8820 | 4.31% |
| 2025-08-21 | 17.54 | 17.58 | 0.04 | 0.23% | 17.42 | 17.86 | 35983 | 6352 | 3.09% |
| 2025-08-20 | 17.57 | 17.54 | 0.03 | 0.17% | 17.22 | 17.61 | 27159 | 4724 | 2.33% |
| 2025-08-19 | 17.71 | 17.51 | -0.06 | -0.34% | 17.20 | 17.71 | 35724 | 6252 | 3.07% |
| 2025-08-18 | 17.32 | 17.57 | 0.32 | 1.86% | 17.30 | 17.81 | 46021 | 8092 | 3.95% |
| 2025-08-15 | 17.11 | 17.25 | 0.24 | 1.41% | 16.95 | 17.32 | 29374 | 5038 | 2.52% |
| 2025-08-14 | 17.61 | 17.01 | -0.61 | -3.46% | 16.98 | 17.67 | 41787 | 7219 | 3.59% |
| 2025-08-13 | 17.70 | 17.62 | -0.07 | -0.40% | 17.47 | 17.80 | 32154 | 5662 | 2.76% |
| 2025-08-12 | 17.72 | 17.69 | -0.01 | -0.06% | 17.40 | 17.84 | 36361 | 6402 | 3.12% |
| 2025-08-11 | 17.99 | 17.70 | -0.18 | -1.01% | 17.70 | 17.99 | 38761 | 6900 | 3.33% |
| 2025-08-08 | 17.81 | 17.88 | 0.10 | 0.56% | 17.56 | 18.13 | 47722 | 8496 | 4.10% |
| 2025-08-07 | 18.01 | 17.78 | -0.36 | -1.98% | 17.73 | 18.18 | 58628 | 10484 | 5.04% |
| 2025-08-06 | 17.36 | 18.14 | 0.76 | 4.37% | 17.02 | 18.38 | 81407 | 14462 | 7.00% |
| 2025-08-05 | 17.22 | 17.38 | 0.31 | 1.82% | 17.00 | 17.71 | 71851 | 12447 | 6.17% |
| 2025-08-04 | 16.80 | 17.07 | 0.27 | 1.61% | 16.61 | 17.10 | 48487 | 8199 | 4.17% |
| 2025-08-01 | 16.40 | 16.80 | 0.49 | 3.00% | 16.16 | 16.92 | 50290 | 8323 | 4.32% |
| 2025-07-31 | 16.43 | 16.31 | -0.09 | -0.55% | 16.25 | 16.60 | 37385 | 6129 | 3.21% |
| 2025-07-30 | 16.75 | 16.40 | -0.35 | -2.09% | 16.28 | 16.75 | 33098 | 5464 | 2.84% |
| 2025-07-29 | 16.50 | 16.75 | 0.25 | 1.52% | 16.38 | 16.76 | 38339 | 6343 | 3.29% |
| 2025-07-28 | 16.31 | 16.50 | 0.20 | 1.23% | 16.18 | 16.50 | 33928 | 5550 | 2.92% |
| 2025-07-25 | 16.12 | 16.30 | 0.27 | 1.68% | 15.98 | 16.30 | 35977 | 5811 | 3.09% |
| 2025-07-24 | 16.13 | 16.03 | 0.03 | 0.19% | 15.95 | 16.28 | 24424 | 3928 | 2.10% |
| 2025-07-23 | 15.90 | 16.00 | 0.11 | 0.69% | 15.66 | 16.23 | 22726 | 3622 | 1.95% |
| 2025-07-22 | 16.23 | 15.89 | -0.15 | -0.94% | 15.78 | 16.23 | 35285 | 5646 | 3.03% |
| 2025-07-21 | 15.91 | 16.04 | 0.25 | 1.58% | 15.79 | 16.28 | 36784 | 5906 | 3.16% |
| 2025-07-18 | 15.88 | 15.79 | -0.10 | -0.63% | 15.70 | 16.00 | 23095 | 3651 | 1.98% |
| 2025-07-17 | 15.83 | 15.89 | 0.06 | 0.38% | 15.63 | 15.99 | 31906 | 5064 | 2.74% |
| 2025-07-16 | 15.63 | 15.83 | 0.29 | 1.87% | 15.40 | 15.93 | 36562 | 5771 | 3.14% |
| 2025-07-15 | 15.65 | 15.54 | -0.21 | -1.33% | 15.22 | 15.75 | 25182 | 3889 | 2.16% |
| 2025-07-14 | 15.69 | 15.75 | -0.04 | -0.25% | 15.61 | 15.81 | 19506 | 3064 | 1.68% |
| 2025-07-11 | 15.56 | 15.79 | 0.23 | 1.48% | 15.40 | 15.80 | 22391 | 3505 | 1.92% |
| 2025-07-10 | 15.71 | 15.56 | -0.27 | -1.71% | 15.48 | 15.86 | 22981 | 3595 | 1.97% |
| 2025-07-09 | 15.66 | 15.83 | 0.17 | 1.09% | 15.48 | 15.93 | 31290 | 4909 | 2.69% |
| 2025-07-08 | 15.43 | 15.66 | 0.30 | 1.95% | 15.23 | 15.66 | 15317 | 2376 | 1.32% |
| 2025-07-07 | 15.40 | 15.36 | -0.09 | -0.58% | 15.13 | 15.59 | 19461 | 2982 | 1.67% |
| 2025-07-04 | 15.56 | 15.45 | -0.08 | -0.52% | 15.28 | 15.63 | 20049 | 3098 | 1.72% |
| 2025-07-03 | 15.51 | 15.53 | 0.03 | 0.19% | 15.40 | 15.75 | 21106 | 3279 | 1.81% |
| 2025-07-02 | 15.74 | 15.50 | -0.24 | -1.52% | 15.38 | 15.83 | 19828 | 3077 | 1.70% |
| 2025-07-01 | 15.94 | 15.74 | -0.13 | -0.82% | 15.51 | 15.94 | 24045 | 3780 | 2.07% |
| 2025-06-30 | 15.75 | 15.87 | 0.20 | 1.28% | 15.61 | 15.89 | 26985 | 4255 | 2.32% |
| 2025-06-27 | 15.60 | 15.67 | 0.12 | 0.77% | 15.50 | 15.79 | 21096 | 3296 | 1.81% |
| 2025-06-26 | 15.49 | 15.55 | 0.14 | 0.91% | 15.32 | 15.73 | 26682 | 4136 | 2.29% |
| 2025-06-25 | 15.35 | 15.41 | 0.07 | 0.46% | 15.21 | 15.50 | 23811 | 3657 | 2.05% |
| 2025-06-24 | 15.23 | 15.34 | 0.12 | 0.79% | 15.16 | 15.50 | 23267 | 3572 | 2.00% |
| 2025-06-23 | 14.72 | 15.22 | 0.38 | 2.56% | 14.72 | 15.36 | 17786 | 2704 | 1.53% |
| 2025-06-20 | 15.08 | 14.84 | -0.24 | -1.59% | 14.78 | 15.33 | 17071 | 2551 | 1.47% |
| 2025-06-19 | 15.30 | 15.08 | -0.30 | -1.95% | 15.02 | 15.52 | 15576 | 2364 | 1.34% |
| 2025-06-18 | 15.38 | 15.38 | 0.00 | 0.00% | 15.08 | 15.48 | 15720 | 2401 | 1.35% |
| 2025-06-17 | 15.55 | 15.38 | -0.17 | -1.09% | 15.28 | 15.77 | 21908 | 3400 | 1.88% |
| 2025-06-16 | 15.41 | 15.55 | 0.12 | 0.78% | 15.20 | 15.75 | 15924 | 2484 | 1.37% |
| 2025-06-13 | 16.16 | 15.43 | -0.72 | -4.46% | 15.33 | 16.16 | 33535 | 5225 | 2.88% |
| 2025-06-12 | 16.02 | 16.15 | 0.14 | 0.87% | 15.82 | 16.16 | 12458 | 1998 | 1.07% |
| 2025-06-11 | 16.25 | 16.01 | -0.24 | -1.48% | 15.98 | 16.32 | 18447 | 2971 | 1.59% |
| 2025-06-10 | 16.62 | 16.25 | -0.33 | -1.99% | 16.02 | 16.67 | 28623 | 4663 | 2.46% |
| 2025-06-09 | 15.99 | 16.58 | 0.61 | 3.82% | 15.82 | 17.09 | 49480 | 8214 | 4.25% |