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 | 15.09 | 15.74 | 0.65 | 4.31% | 15.01 | 15.84 | 123621 | 19179 | 2.90% |
| 2025-09-15 | 15.27 | 15.09 | -0.18 | -1.18% | 14.95 | 15.38 | 80514 | 12171 | 1.89% |
| 2025-09-12 | 15.51 | 15.27 | -0.18 | -1.17% | 15.21 | 15.92 | 115272 | 17836 | 2.71% |
| 2025-09-11 | 15.22 | 15.45 | 0.22 | 1.44% | 14.87 | 15.59 | 113537 | 17334 | 2.67% |
| 2025-09-10 | 15.01 | 15.23 | 0.37 | 2.49% | 14.88 | 15.58 | 121225 | 18556 | 2.85% |
| 2025-09-09 | 15.57 | 14.86 | -0.56 | -3.63% | 14.86 | 15.57 | 102470 | 15482 | 2.41% |
| 2025-09-08 | 15.16 | 15.42 | 0.26 | 1.72% | 14.99 | 15.52 | 107310 | 16393 | 2.52% |
| 2025-09-05 | 15.29 | 15.16 | 0.10 | 0.66% | 14.77 | 15.29 | 131734 | 19722 | 3.09% |
| 2025-09-04 | 15.61 | 15.06 | -0.55 | -3.52% | 14.77 | 15.74 | 104216 | 16032 | 2.45% |
| 2025-09-03 | 16.22 | 15.61 | -0.60 | -3.70% | 15.57 | 16.35 | 92361 | 14715 | 2.17% |
| 2025-09-02 | 17.15 | 16.21 | -0.84 | -4.93% | 16.10 | 17.15 | 124839 | 20483 | 2.93% |
| 2025-09-01 | 17.12 | 17.05 | 0.15 | 0.89% | 16.98 | 17.97 | 180575 | 31381 | 4.24% |
| 2025-08-29 | 17.60 | 16.90 | -0.70 | -3.98% | 16.61 | 17.77 | 194758 | 32995 | 4.57% |
| 2025-08-28 | 17.50 | 17.60 | 0.06 | 0.34% | 17.15 | 17.84 | 139811 | 24466 | 3.28% |
| 2025-08-27 | 18.77 | 17.54 | -0.69 | -3.78% | 17.50 | 19.00 | 192798 | 35159 | 4.53% |
| 2025-08-26 | 18.15 | 18.23 | -0.03 | -0.16% | 18.05 | 18.73 | 134951 | 24767 | 3.17% |
| 2025-08-25 | 17.79 | 18.26 | 0.46 | 2.58% | 17.79 | 18.88 | 211927 | 39039 | 4.98% |
| 2025-08-22 | 16.58 | 17.80 | 1.28 | 7.75% | 16.52 | 17.80 | 225337 | 38991 | 5.29% |
| 2025-08-21 | 16.78 | 16.52 | -0.18 | -1.08% | 16.40 | 17.04 | 102996 | 17135 | 2.42% |
| 2025-08-20 | 16.85 | 16.70 | -0.28 | -1.65% | 16.18 | 16.95 | 152009 | 24995 | 3.57% |
| 2025-08-19 | 17.17 | 16.98 | -0.08 | -0.47% | 16.90 | 17.35 | 105257 | 17984 | 2.47% |
| 2025-08-18 | 16.38 | 17.06 | 0.70 | 4.28% | 16.38 | 17.26 | 148010 | 25067 | 3.48% |
| 2025-08-15 | 16.06 | 16.36 | 0.31 | 1.93% | 15.83 | 16.56 | 120069 | 19586 | 2.82% |
| 2025-08-14 | 16.56 | 16.05 | -0.54 | -3.25% | 15.90 | 16.58 | 141803 | 22970 | 3.33% |
| 2025-08-13 | 16.35 | 16.59 | 0.13 | 0.79% | 16.35 | 16.86 | 135404 | 22470 | 3.18% |
| 2025-08-12 | 16.75 | 16.46 | -0.29 | -1.73% | 16.01 | 17.22 | 152845 | 24979 | 3.59% |
| 2025-08-11 | 16.50 | 16.75 | 0.18 | 1.09% | 16.50 | 17.02 | 126347 | 21204 | 2.97% |
| 2025-08-08 | 18.01 | 16.57 | -1.56 | -8.60% | 16.56 | 18.16 | 199805 | 33961 | 4.69% |
| 2025-08-07 | 18.58 | 18.13 | 0.19 | 1.06% | 18.01 | 19.38 | 152066 | 28114 | 3.57% |
| 2025-08-06 | 17.68 | 17.94 | 0.17 | 0.96% | 17.49 | 18.20 | 90654 | 16247 | 2.13% |
| 2025-08-05 | 18.40 | 17.77 | -0.82 | -4.41% | 17.66 | 18.79 | 154995 | 27968 | 3.64% |
| 2025-08-04 | 17.71 | 18.59 | 0.63 | 3.51% | 17.20 | 18.65 | 147126 | 26190 | 3.46% |
| 2025-08-01 | 17.55 | 17.96 | 0.76 | 4.42% | 17.05 | 17.96 | 185600 | 32570 | 4.36% |
| 2025-07-31 | 16.96 | 17.20 | 0.44 | 2.63% | 16.72 | 18.26 | 240914 | 42133 | 5.66% |
| 2025-07-30 | 16.88 | 16.76 | -0.26 | -1.53% | 16.40 | 17.32 | 101888 | 17042 | 2.39% |
| 2025-07-29 | 16.85 | 17.02 | -0.10 | -0.58% | 16.59 | 17.56 | 125598 | 21434 | 2.95% |
| 2025-07-28 | 16.93 | 17.12 | 0.02 | 0.12% | 16.50 | 17.25 | 102571 | 17323 | 2.41% |
| 2025-07-25 | 16.33 | 17.10 | 1.00 | 6.21% | 16.18 | 17.19 | 181731 | 30438 | 4.27% |
| 2025-07-24 | 16.53 | 16.10 | -0.20 | -1.23% | 15.85 | 16.58 | 98116 | 15763 | 2.30% |
| 2025-07-23 | 15.64 | 16.30 | 0.40 | 2.52% | 15.64 | 16.79 | 144839 | 23600 | 3.40% |
| 2025-07-22 | 16.45 | 15.90 | -0.65 | -3.93% | 15.70 | 16.58 | 145505 | 23395 | 3.42% |
| 2025-07-21 | 16.80 | 16.55 | -0.44 | -2.59% | 16.40 | 17.16 | 135434 | 22639 | 3.18% |
| 2025-07-18 | 16.21 | 16.99 | 0.94 | 5.86% | 16.21 | 17.67 | 224426 | 38460 | 5.27% |
| 2025-07-17 | 16.02 | 16.05 | 0.08 | 0.50% | 15.75 | 16.38 | 106365 | 17102 | 2.50% |
| 2025-07-16 | 16.13 | 15.97 | -0.15 | -0.93% | 15.92 | 16.69 | 161847 | 26288 | 3.80% |
| 2025-07-15 | 14.87 | 16.12 | 1.25 | 8.41% | 14.80 | 16.22 | 229400 | 35812 | 5.39% |
| 2025-07-14 | 15.00 | 14.87 | 0.00 | 0.00% | 14.81 | 15.45 | 67858 | 10244 | 1.59% |
| 2025-07-11 | 14.71 | 14.87 | 0.11 | 0.75% | 14.46 | 15.02 | 66983 | 9932 | 1.57% |
| 2025-07-10 | 14.59 | 14.76 | 0.24 | 1.65% | 14.36 | 15.16 | 79605 | 11844 | 1.87% |
| 2025-07-09 | 14.75 | 14.52 | -0.18 | -1.22% | 14.45 | 14.75 | 62260 | 9055 | 1.46% |
| 2025-07-08 | 14.78 | 14.70 | -0.06 | -0.41% | 14.62 | 15.04 | 61628 | 9115 | 1.45% |
| 2025-07-07 | 14.96 | 14.76 | -0.20 | -1.34% | 14.55 | 15.22 | 63888 | 9505 | 1.50% |
| 2025-07-04 | 14.46 | 14.96 | 0.42 | 2.89% | 14.42 | 14.99 | 104642 | 15445 | 2.46% |
| 2025-07-03 | 14.70 | 14.54 | -0.16 | -1.09% | 14.45 | 14.93 | 56144 | 8180 | 1.32% |
| 2025-07-02 | 15.50 | 14.70 | -0.56 | -3.67% | 14.60 | 15.50 | 92283 | 13691 | 2.17% |
| 2025-07-01 | 15.11 | 15.26 | 0.04 | 0.26% | 14.86 | 15.50 | 130501 | 19748 | 3.06% |
| 2025-06-30 | 14.26 | 15.22 | 1.09 | 7.71% | 14.19 | 15.38 | 188186 | 28068 | 4.42% |
| 2025-06-27 | 14.29 | 14.13 | -0.14 | -0.98% | 14.06 | 14.55 | 80021 | 11412 | 1.88% |
| 2025-06-26 | 14.28 | 14.27 | -0.01 | -0.07% | 14.11 | 14.71 | 115168 | 16640 | 2.70% |
| 2025-06-25 | 13.89 | 14.28 | 0.38 | 2.73% | 13.80 | 14.36 | 129823 | 18389 | 3.05% |
| 2025-06-24 | 13.52 | 13.90 | 0.29 | 2.13% | 13.52 | 14.19 | 113046 | 15734 | 2.65% |
| 2025-06-23 | 12.80 | 13.61 | 0.65 | 5.02% | 12.76 | 14.05 | 119118 | 16096 | 2.80% |
| 2025-06-20 | 13.50 | 12.96 | -0.59 | -4.35% | 12.93 | 13.57 | 80462 | 10576 | 1.89% |
| 2025-06-19 | 13.92 | 13.55 | -0.13 | -0.95% | 13.51 | 14.26 | 126317 | 17595 | 2.97% |
| 2025-06-18 | 13.62 | 13.68 | -0.07 | -0.51% | 13.44 | 13.97 | 74880 | 10217 | 1.76% |
| 2025-06-17 | 13.75 | 13.75 | 0.00 | 0.00% | 13.55 | 14.20 | 121802 | 16936 | 2.86% |
| 2025-06-16 | 13.26 | 13.75 | 0.49 | 3.70% | 13.13 | 13.87 | 144650 | 19659 | 3.40% |
| 2025-06-13 | 14.08 | 13.26 | -0.91 | -6.42% | 13.00 | 14.08 | 200745 | 26673 | 4.71% |
| 2025-06-12 | 13.55 | 14.17 | 0.58 | 4.27% | 13.44 | 14.48 | 191362 | 26877 | 4.49% |
| 2025-06-11 | 13.75 | 13.59 | -0.13 | -0.95% | 13.48 | 14.03 | 140334 | 19251 | 3.30% |
| 2025-06-10 | 14.10 | 13.72 | -0.50 | -3.52% | 13.50 | 14.45 | 202579 | 28065 | 4.76% |
| 2025-06-09 | 13.50 | 14.22 | 1.28 | 9.89% | 13.22 | 14.40 | 280576 | 39602 | 6.59% |