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 | 16.36 | 16.12 | -0.19 | -1.16% | 16.05 | 16.46 | 56858 | 9227 | 1.37% |
| 2025-09-12 | 16.68 | 16.31 | -0.36 | -2.16% | 16.01 | 16.74 | 111728 | 18296 | 2.68% |
| 2025-09-11 | 16.90 | 16.67 | -0.49 | -2.86% | 16.14 | 16.99 | 144249 | 23901 | 3.47% |
| 2025-09-10 | 16.38 | 17.16 | 0.99 | 6.12% | 16.18 | 17.51 | 188875 | 32108 | 4.54% |
| 2025-09-09 | 15.82 | 16.17 | 0.31 | 1.95% | 15.80 | 16.47 | 95584 | 15423 | 2.30% |
| 2025-09-08 | 15.18 | 15.86 | 0.76 | 5.03% | 15.18 | 16.55 | 114827 | 18341 | 2.76% |
| 2025-09-05 | 14.91 | 15.10 | 0.25 | 1.68% | 14.74 | 15.15 | 39236 | 5879 | 0.94% |
| 2025-09-04 | 15.20 | 14.85 | -0.34 | -2.24% | 14.58 | 15.58 | 58087 | 8765 | 1.40% |
| 2025-09-03 | 15.37 | 15.19 | -0.18 | -1.17% | 15.11 | 15.67 | 46636 | 7147 | 1.12% |
| 2025-09-02 | 15.83 | 15.37 | -0.45 | -2.84% | 15.11 | 15.91 | 61616 | 9474 | 1.48% |
| 2025-09-01 | 15.58 | 15.82 | 0.25 | 1.61% | 15.47 | 16.16 | 70442 | 11202 | 1.69% |
| 2025-08-29 | 15.61 | 15.57 | 0.05 | 0.32% | 15.28 | 15.79 | 67595 | 10473 | 1.62% |
| 2025-08-28 | 15.80 | 15.52 | -0.33 | -2.08% | 14.99 | 16.10 | 100473 | 15533 | 2.41% |
| 2025-08-27 | 16.40 | 15.85 | -0.39 | -2.40% | 15.82 | 16.77 | 81382 | 13315 | 1.96% |
| 2025-08-26 | 16.39 | 16.24 | -0.26 | -1.58% | 16.18 | 16.47 | 56878 | 9286 | 1.37% |
| 2025-08-25 | 16.40 | 16.50 | 0.09 | 0.55% | 16.25 | 16.77 | 75867 | 12549 | 1.82% |
| 2025-08-22 | 16.07 | 16.41 | 0.36 | 2.24% | 15.99 | 16.43 | 75996 | 12335 | 1.83% |
| 2025-08-21 | 16.00 | 16.05 | 0.02 | 0.12% | 15.92 | 16.48 | 67271 | 10865 | 1.62% |
| 2025-08-20 | 16.28 | 16.03 | -0.25 | -1.54% | 15.60 | 16.28 | 97968 | 15577 | 2.35% |
| 2025-08-19 | 16.54 | 16.28 | -0.11 | -0.67% | 16.26 | 16.83 | 73516 | 12127 | 1.77% |
| 2025-08-18 | 16.64 | 16.39 | 0.04 | 0.24% | 16.30 | 16.73 | 68817 | 11335 | 1.65% |
| 2025-08-15 | 16.46 | 16.35 | -0.02 | -0.12% | 16.07 | 16.46 | 72893 | 11878 | 1.75% |
| 2025-08-14 | 16.99 | 16.37 | -0.51 | -3.02% | 16.31 | 16.99 | 59194 | 9789 | 1.42% |
| 2025-08-13 | 16.67 | 16.88 | 0.16 | 0.96% | 16.45 | 16.98 | 49026 | 8217 | 1.18% |
| 2025-08-12 | 16.71 | 16.72 | 0.02 | 0.12% | 16.35 | 16.98 | 48716 | 8095 | 1.17% |
| 2025-08-11 | 16.23 | 16.70 | 0.62 | 3.86% | 16.01 | 16.87 | 76695 | 12678 | 1.84% |
| 2025-08-08 | 16.29 | 16.08 | -0.23 | -1.41% | 16.00 | 16.49 | 55301 | 8950 | 1.33% |
| 2025-08-07 | 16.58 | 16.31 | -0.19 | -1.15% | 16.31 | 17.09 | 70200 | 11725 | 1.69% |
| 2025-08-06 | 16.48 | 16.50 | 0.07 | 0.43% | 16.29 | 16.70 | 47077 | 7758 | 1.13% |
| 2025-08-05 | 16.42 | 16.43 | 0.01 | 0.06% | 16.10 | 16.56 | 41503 | 6774 | 1.00% |
| 2025-08-04 | 16.19 | 16.42 | 0.13 | 0.80% | 15.75 | 16.46 | 59917 | 9694 | 1.44% |
| 2025-08-01 | 16.44 | 16.29 | -0.03 | -0.18% | 16.22 | 16.69 | 50890 | 8354 | 1.22% |
| 2025-07-31 | 16.28 | 16.32 | -0.07 | -0.43% | 16.23 | 16.76 | 74595 | 12299 | 1.79% |
| 2025-07-30 | 16.66 | 16.39 | -0.36 | -2.15% | 16.20 | 16.93 | 97632 | 16209 | 2.35% |
| 2025-07-29 | 16.29 | 16.75 | 0.47 | 2.89% | 16.01 | 16.76 | 76960 | 12693 | 1.85% |
| 2025-07-28 | 16.09 | 16.28 | 0.17 | 1.06% | 15.95 | 16.32 | 54153 | 8719 | 1.30% |
| 2025-07-25 | 15.95 | 16.11 | 0.16 | 1.00% | 15.87 | 16.37 | 79329 | 12812 | 1.91% |
| 2025-07-24 | 15.70 | 15.95 | 0.36 | 2.31% | 15.59 | 16.15 | 77863 | 12368 | 1.87% |
| 2025-07-23 | 15.59 | 15.59 | 0.04 | 0.26% | 15.41 | 15.99 | 66705 | 10488 | 1.60% |
| 2025-07-22 | 15.69 | 15.55 | -0.22 | -1.40% | 15.49 | 15.97 | 63606 | 9972 | 1.53% |
| 2025-07-21 | 15.73 | 15.77 | -0.12 | -0.76% | 15.65 | 15.98 | 55269 | 8713 | 1.33% |
| 2025-07-18 | 15.83 | 15.89 | 0.06 | 0.38% | 15.54 | 15.98 | 87385 | 13779 | 2.10% |
| 2025-07-17 | 14.88 | 15.83 | 0.86 | 5.74% | 14.88 | 15.89 | 84308 | 13044 | 2.03% |
| 2025-07-16 | 15.10 | 14.97 | -0.27 | -1.77% | 14.80 | 15.43 | 52012 | 7821 | 1.25% |
| 2025-07-15 | 14.93 | 15.24 | 0.28 | 1.87% | 14.65 | 15.30 | 62125 | 9287 | 1.49% |
| 2025-07-14 | 14.86 | 14.96 | 0.10 | 0.67% | 14.75 | 14.96 | 33667 | 4999 | 0.81% |
| 2025-07-11 | 14.98 | 14.86 | -0.08 | -0.54% | 14.72 | 15.04 | 50192 | 7452 | 1.21% |
| 2025-07-10 | 14.59 | 14.94 | 0.29 | 1.98% | 14.56 | 15.14 | 60613 | 9004 | 1.46% |
| 2025-07-09 | 14.62 | 14.65 | 0.02 | 0.14% | 14.46 | 14.85 | 44435 | 6500 | 1.07% |
| 2025-07-08 | 14.40 | 14.63 | 0.26 | 1.81% | 14.26 | 14.98 | 57272 | 8426 | 1.38% |
| 2025-07-07 | 14.13 | 14.37 | 0.21 | 1.48% | 14.01 | 14.66 | 69663 | 10012 | 1.67% |
| 2025-07-04 | 14.16 | 14.16 | 0.00 | 0.00% | 14.08 | 14.36 | 39111 | 5549 | 0.94% |
| 2025-07-03 | 14.03 | 14.16 | 0.13 | 0.93% | 13.94 | 14.19 | 39990 | 5631 | 0.96% |
| 2025-07-02 | 14.16 | 14.03 | -0.17 | -1.20% | 13.90 | 14.25 | 47589 | 6692 | 1.14% |
| 2025-07-01 | 14.16 | 14.20 | 0.08 | 0.57% | 13.99 | 14.29 | 43530 | 6160 | 1.05% |
| 2025-06-30 | 13.73 | 14.12 | 0.39 | 2.84% | 13.63 | 14.19 | 46006 | 6426 | 1.11% |
| 2025-06-27 | 13.58 | 13.73 | 0.15 | 1.10% | 13.57 | 14.04 | 43133 | 5968 | 1.04% |
| 2025-06-26 | 13.79 | 13.58 | -0.11 | -0.80% | 13.54 | 13.82 | 31500 | 4312 | 0.76% |
| 2025-06-25 | 13.49 | 13.69 | 0.25 | 1.86% | 13.36 | 13.71 | 34852 | 4723 | 0.84% |
| 2025-06-24 | 13.15 | 13.44 | 0.30 | 2.28% | 13.13 | 13.45 | 33131 | 4421 | 0.80% |
| 2025-06-23 | 12.82 | 13.14 | 0.28 | 2.18% | 12.73 | 13.18 | 31172 | 4065 | 0.75% |
| 2025-06-20 | 12.94 | 12.86 | -0.06 | -0.46% | 12.84 | 13.10 | 23058 | 2982 | 0.55% |
| 2025-06-19 | 13.11 | 12.92 | -0.20 | -1.52% | 12.89 | 13.23 | 33963 | 4437 | 0.82% |
| 2025-06-18 | 13.32 | 13.12 | -0.14 | -1.06% | 13.01 | 13.32 | 31795 | 4171 | 0.76% |
| 2025-06-17 | 13.46 | 13.26 | -0.19 | -1.41% | 13.18 | 13.77 | 54512 | 7314 | 1.31% |
| 2025-06-16 | 13.40 | 13.45 | 0.06 | 0.45% | 13.30 | 13.67 | 50981 | 6858 | 1.22% |
| 2025-06-13 | 13.95 | 13.39 | -0.66 | -4.70% | 13.35 | 14.11 | 95642 | 12981 | 2.30% |
| 2025-06-12 | 14.05 | 14.05 | 0.04 | 0.29% | 13.90 | 14.10 | 43219 | 6050 | 1.04% |
| 2025-06-11 | 14.08 | 14.01 | -0.04 | -0.28% | 13.98 | 14.29 | 39946 | 5644 | 0.96% |
| 2025-06-10 | 14.35 | 14.05 | -0.34 | -2.36% | 13.89 | 14.47 | 58867 | 8333 | 1.41% |
| 2025-06-09 | 13.97 | 14.44 | 0.45 | 3.22% | 13.97 | 14.65 | 77424 | 11161 | 1.86% |