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 | 15.96 | 15.37 | -0.37 | -2.35% | 15.33 | 15.96 | 33192 | 5166 | 1.84% |
| 2025-09-12 | 15.91 | 15.74 | -0.18 | -1.13% | 15.61 | 16.04 | 32415 | 5115 | 1.80% |
| 2025-09-11 | 15.41 | 15.92 | 0.43 | 2.78% | 15.26 | 15.95 | 29175 | 4579 | 1.62% |
| 2025-09-10 | 15.75 | 15.49 | -0.21 | -1.34% | 15.32 | 15.99 | 28768 | 4479 | 1.60% |
| 2025-09-09 | 15.91 | 15.70 | -0.21 | -1.32% | 15.62 | 16.52 | 37430 | 5991 | 2.08% |
| 2025-09-08 | 15.91 | 15.91 | 0.51 | 3.31% | 15.72 | 16.16 | 42984 | 6832 | 2.39% |
| 2025-09-05 | 14.90 | 15.40 | 0.50 | 3.36% | 14.84 | 15.46 | 27818 | 4237 | 1.55% |
| 2025-09-04 | 15.08 | 14.90 | -0.10 | -0.67% | 14.63 | 15.37 | 37333 | 5631 | 2.07% |
| 2025-09-03 | 15.40 | 15.00 | -0.36 | -2.34% | 14.97 | 15.62 | 29230 | 4443 | 1.62% |
| 2025-09-02 | 16.05 | 15.36 | -0.68 | -4.24% | 15.20 | 16.05 | 41459 | 6421 | 2.30% |
| 2025-09-01 | 16.07 | 16.04 | -0.02 | -0.12% | 15.92 | 16.45 | 32610 | 5256 | 1.81% |
| 2025-08-29 | 16.30 | 16.06 | -0.24 | -1.47% | 15.90 | 16.38 | 34850 | 5591 | 1.94% |
| 2025-08-28 | 16.11 | 16.30 | 0.20 | 1.24% | 15.82 | 16.59 | 40861 | 6626 | 2.27% |
| 2025-08-27 | 16.80 | 16.10 | -0.65 | -3.88% | 16.00 | 16.95 | 50435 | 8348 | 2.80% |
| 2025-08-26 | 17.02 | 16.75 | -0.26 | -1.53% | 16.58 | 17.30 | 47134 | 7949 | 2.62% |
| 2025-08-25 | 17.78 | 17.01 | -0.49 | -2.80% | 16.92 | 17.82 | 52896 | 9116 | 2.94% |
| 2025-08-22 | 16.99 | 17.50 | 0.50 | 2.94% | 16.93 | 17.63 | 39154 | 6795 | 2.18% |
| 2025-08-21 | 17.12 | 17.00 | -0.04 | -0.23% | 16.94 | 17.86 | 42980 | 7436 | 2.39% |
| 2025-08-20 | 16.99 | 17.04 | 0.03 | 0.18% | 16.79 | 17.30 | 26332 | 4469 | 1.46% |
| 2025-08-19 | 17.25 | 17.01 | -0.16 | -0.93% | 16.80 | 17.34 | 32683 | 5559 | 1.82% |
| 2025-08-18 | 17.03 | 17.17 | 0.14 | 0.82% | 17.03 | 17.66 | 38188 | 6607 | 2.12% |
| 2025-08-15 | 16.52 | 17.03 | 0.63 | 3.84% | 16.44 | 17.25 | 48447 | 8236 | 2.69% |
| 2025-08-14 | 17.32 | 16.40 | -0.75 | -4.37% | 16.32 | 17.35 | 36521 | 6070 | 2.03% |
| 2025-08-13 | 17.05 | 17.15 | 0.16 | 0.94% | 16.91 | 17.30 | 27475 | 4696 | 1.53% |
| 2025-08-12 | 17.64 | 16.99 | -0.65 | -3.68% | 16.80 | 17.71 | 31938 | 5468 | 1.77% |
| 2025-08-11 | 17.10 | 17.64 | 0.67 | 3.95% | 16.90 | 17.80 | 40727 | 7087 | 2.26% |
| 2025-08-08 | 16.68 | 16.97 | 0.45 | 2.72% | 16.45 | 17.23 | 35101 | 5914 | 1.95% |
| 2025-08-07 | 16.87 | 16.52 | -0.14 | -0.84% | 16.29 | 16.96 | 27034 | 4473 | 1.50% |
| 2025-08-06 | 16.91 | 16.66 | -0.20 | -1.19% | 16.58 | 16.99 | 34711 | 5811 | 1.93% |
| 2025-08-05 | 16.32 | 16.86 | 0.46 | 2.80% | 16.32 | 17.23 | 34569 | 5832 | 1.92% |
| 2025-08-04 | 16.01 | 16.40 | 0.40 | 2.50% | 15.79 | 16.55 | 20759 | 3366 | 1.15% |
| 2025-08-01 | 16.25 | 16.00 | -0.25 | -1.54% | 15.98 | 16.30 | 22873 | 3682 | 1.27% |
| 2025-07-31 | 16.36 | 16.25 | -0.15 | -0.91% | 16.05 | 16.96 | 36072 | 5956 | 2.00% |
| 2025-07-30 | 16.26 | 16.40 | 0.12 | 0.74% | 16.04 | 16.80 | 46097 | 7539 | 2.56% |
| 2025-07-29 | 16.86 | 16.28 | -0.53 | -3.15% | 16.04 | 16.87 | 67620 | 11096 | 3.76% |
| 2025-07-28 | 15.79 | 16.81 | 1.01 | 6.39% | 15.58 | 17.42 | 72378 | 12027 | 4.02% |
| 2025-07-25 | 15.23 | 15.80 | 0.57 | 3.74% | 15.13 | 16.05 | 36773 | 5727 | 2.04% |
| 2025-07-24 | 15.09 | 15.23 | 0.20 | 1.33% | 15.03 | 15.30 | 18210 | 2768 | 1.01% |
| 2025-07-23 | 15.18 | 15.03 | -0.07 | -0.46% | 15.00 | 15.20 | 16246 | 2451 | 0.90% |
| 2025-07-22 | 15.29 | 15.10 | -0.13 | -0.85% | 15.03 | 15.36 | 18033 | 2738 | 1.00% |
| 2025-07-21 | 15.34 | 15.23 | -0.07 | -0.46% | 15.11 | 15.34 | 20215 | 3069 | 1.12% |
| 2025-07-18 | 14.98 | 15.30 | 0.33 | 2.20% | 14.85 | 15.52 | 30925 | 4694 | 1.72% |
| 2025-07-17 | 14.65 | 14.97 | 0.39 | 2.67% | 14.54 | 15.06 | 16859 | 2516 | 0.94% |
| 2025-07-16 | 14.64 | 14.58 | 0.02 | 0.14% | 14.52 | 14.77 | 12669 | 1854 | 0.70% |
| 2025-07-15 | 14.78 | 14.56 | -0.13 | -0.88% | 14.40 | 14.80 | 14920 | 2175 | 0.83% |
| 2025-07-14 | 14.82 | 14.69 | -0.18 | -1.21% | 14.68 | 15.00 | 13507 | 1993 | 0.75% |
| 2025-07-11 | 14.68 | 14.87 | 0.21 | 1.43% | 14.45 | 15.03 | 21316 | 3142 | 1.18% |
| 2025-07-10 | 14.79 | 14.66 | -0.10 | -0.68% | 14.53 | 14.97 | 12279 | 1800 | 0.68% |
| 2025-07-09 | 14.88 | 14.76 | -0.22 | -1.47% | 14.72 | 15.03 | 17391 | 2581 | 0.97% |
| 2025-07-08 | 14.60 | 14.98 | 0.37 | 2.53% | 14.51 | 15.10 | 23098 | 3433 | 1.28% |
| 2025-07-07 | 14.34 | 14.61 | 0.50 | 3.54% | 13.94 | 14.78 | 23567 | 3415 | 1.31% |
| 2025-07-04 | 14.30 | 14.11 | -0.16 | -1.12% | 14.00 | 14.35 | 15008 | 2122 | 0.83% |
| 2025-07-03 | 14.36 | 14.27 | -0.05 | -0.35% | 14.12 | 14.44 | 15266 | 2179 | 0.85% |
| 2025-07-02 | 14.59 | 14.32 | -0.12 | -0.83% | 14.17 | 14.59 | 16475 | 2355 | 0.92% |
| 2025-07-01 | 14.25 | 14.44 | -0.07 | -0.48% | 14.25 | 14.70 | 19477 | 2823 | 1.08% |
| 2025-06-30 | 14.35 | 14.51 | 0.06 | 0.42% | 14.21 | 14.60 | 27428 | 3961 | 1.52% |
| 2025-06-27 | 14.52 | 14.45 | 0.40 | 2.85% | 14.35 | 15.15 | 47481 | 6972 | 2.64% |
| 2025-06-26 | 13.91 | 14.05 | 0.07 | 0.50% | 13.85 | 14.56 | 24644 | 3489 | 1.37% |
| 2025-06-25 | 13.92 | 13.98 | 0.11 | 0.79% | 13.78 | 14.10 | 13687 | 1908 | 0.76% |
| 2025-06-24 | 13.40 | 13.87 | 0.47 | 3.51% | 13.40 | 13.92 | 15207 | 2093 | 0.84% |
| 2025-06-23 | 13.25 | 13.40 | 0.32 | 2.45% | 12.99 | 13.47 | 15940 | 2116 | 0.89% |
| 2025-06-20 | 13.17 | 13.08 | -0.16 | -1.21% | 13.02 | 13.49 | 12783 | 1694 | 0.71% |
| 2025-06-19 | 13.58 | 13.24 | -0.26 | -1.93% | 13.22 | 13.72 | 11099 | 1495 | 0.62% |
| 2025-06-18 | 13.58 | 13.50 | -0.09 | -0.66% | 13.31 | 13.59 | 8362 | 1124 | 0.46% |
| 2025-06-17 | 13.70 | 13.59 | -0.07 | -0.51% | 13.50 | 13.78 | 10921 | 1485 | 0.61% |
| 2025-06-16 | 13.70 | 13.66 | 0.22 | 1.64% | 13.44 | 13.91 | 14753 | 2025 | 0.82% |
| 2025-06-13 | 13.80 | 13.44 | -0.26 | -1.90% | 13.39 | 13.86 | 15882 | 2151 | 0.88% |
| 2025-06-12 | 13.91 | 13.70 | -0.21 | -1.51% | 13.63 | 14.05 | 16655 | 2302 | 0.93% |
| 2025-06-11 | 14.14 | 13.91 | -0.16 | -1.14% | 13.89 | 14.16 | 12329 | 1726 | 0.68% |
| 2025-06-10 | 14.12 | 14.07 | -0.01 | -0.07% | 13.72 | 14.20 | 20127 | 2819 | 1.12% |
| 2025-06-09 | 13.92 | 14.08 | 0.23 | 1.66% | 13.81 | 14.10 | 12928 | 1807 | 0.72% |