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 | 15.15 | 15.06 | -0.15 | -0.99% | 14.92 | 15.22 | 56347 | 8491 | 2.40% |
| 2025-09-12 | 15.75 | 15.21 | -0.91 | -5.65% | 14.69 | 15.80 | 158488 | 24054 | 6.76% |
| 2025-09-11 | 15.82 | 16.12 | 0.22 | 1.38% | 15.51 | 16.15 | 41965 | 6674 | 1.79% |
| 2025-09-10 | 15.86 | 15.90 | -0.07 | -0.44% | 15.78 | 16.10 | 31707 | 5052 | 1.35% |
| 2025-09-09 | 16.53 | 15.97 | -0.59 | -3.56% | 15.79 | 16.53 | 58532 | 9433 | 2.50% |
| 2025-09-08 | 15.80 | 16.56 | 0.90 | 5.75% | 15.69 | 16.94 | 109726 | 18119 | 4.68% |
| 2025-09-05 | 15.44 | 15.66 | 0.29 | 1.89% | 15.25 | 15.67 | 50424 | 7797 | 2.15% |
| 2025-09-04 | 15.88 | 15.37 | -0.35 | -2.23% | 15.16 | 16.05 | 51132 | 7988 | 2.18% |
| 2025-09-03 | 16.08 | 15.72 | -0.21 | -1.32% | 15.70 | 16.29 | 45447 | 7260 | 1.94% |
| 2025-09-02 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.45 | 73130 | 11755 | 3.12% |
| 2025-09-01 | 15.50 | 16.33 | 0.76 | 4.88% | 15.50 | 16.64 | 125291 | 20407 | 5.34% |
| 2025-08-29 | 15.55 | 15.57 | 0.07 | 0.45% | 15.39 | 15.85 | 45508 | 7111 | 1.94% |
| 2025-08-28 | 15.74 | 15.50 | -0.07 | -0.45% | 15.06 | 15.90 | 64967 | 10032 | 2.77% |
| 2025-08-27 | 16.13 | 15.57 | -0.58 | -3.59% | 15.57 | 16.23 | 76325 | 12176 | 3.25% |
| 2025-08-26 | 16.26 | 16.15 | -0.12 | -0.74% | 16.11 | 16.43 | 73570 | 11954 | 3.14% |
| 2025-08-25 | 16.28 | 16.27 | 0.00 | 0.00% | 16.20 | 16.57 | 84745 | 13847 | 3.61% |
| 2025-08-22 | 16.50 | 16.27 | -0.27 | -1.63% | 16.07 | 16.60 | 105590 | 17140 | 4.50% |
| 2025-08-21 | 16.50 | 16.54 | -0.06 | -0.36% | 16.42 | 16.97 | 78358 | 13075 | 3.34% |
| 2025-08-20 | 17.50 | 16.60 | -1.25 | -7.00% | 16.03 | 17.50 | 178417 | 29416 | 7.61% |
| 2025-08-19 | 17.98 | 17.85 | -0.01 | -0.06% | 17.58 | 18.45 | 80742 | 14478 | 3.44% |
| 2025-08-18 | 17.50 | 17.86 | 0.50 | 2.88% | 17.33 | 17.97 | 90983 | 16059 | 3.88% |
| 2025-08-15 | 17.42 | 17.36 | 0.26 | 1.52% | 17.05 | 17.55 | 53995 | 9349 | 2.30% |
| 2025-08-14 | 17.78 | 17.10 | -0.87 | -4.84% | 17.02 | 18.09 | 89676 | 15567 | 3.82% |
| 2025-08-13 | 18.00 | 17.97 | -0.19 | -1.05% | 17.33 | 18.10 | 124902 | 22175 | 5.33% |
| 2025-08-12 | 17.17 | 18.16 | 0.89 | 5.15% | 17.12 | 19.50 | 183808 | 34196 | 7.84% |
| 2025-08-11 | 16.58 | 17.27 | 0.71 | 4.29% | 16.50 | 17.50 | 77349 | 13173 | 3.30% |
| 2025-08-08 | 16.24 | 16.56 | 0.45 | 2.79% | 15.81 | 16.98 | 111564 | 18487 | 4.76% |
| 2025-08-07 | 15.57 | 16.11 | 0.49 | 3.14% | 15.57 | 16.60 | 93058 | 15086 | 3.97% |
| 2025-08-06 | 15.90 | 15.62 | -0.34 | -2.13% | 15.50 | 16.24 | 70844 | 11151 | 3.02% |
| 2025-08-05 | 15.89 | 15.96 | 0.02 | 0.13% | 15.69 | 16.14 | 47586 | 7573 | 2.03% |
| 2025-08-04 | 15.51 | 15.94 | 0.36 | 2.31% | 15.31 | 16.01 | 59131 | 9283 | 2.52% |
| 2025-08-01 | 15.87 | 15.58 | -0.28 | -1.77% | 15.40 | 16.26 | 81978 | 12914 | 3.50% |
| 2025-07-31 | 16.03 | 15.86 | -0.34 | -2.10% | 15.80 | 16.69 | 100562 | 16414 | 4.29% |
| 2025-07-30 | 16.29 | 16.20 | -0.09 | -0.55% | 15.94 | 16.82 | 81131 | 13315 | 3.46% |
| 2025-07-29 | 16.29 | 16.29 | 0.09 | 0.56% | 15.95 | 16.48 | 69009 | 11180 | 2.94% |
| 2025-07-28 | 16.49 | 16.20 | -0.42 | -2.53% | 16.18 | 16.77 | 77761 | 12736 | 3.32% |
| 2025-07-25 | 15.48 | 16.62 | 1.08 | 6.95% | 15.47 | 17.38 | 163807 | 27114 | 6.98% |
| 2025-07-24 | 15.00 | 15.54 | 0.41 | 2.71% | 15.00 | 15.70 | 73172 | 11289 | 3.12% |
| 2025-07-23 | 15.16 | 15.13 | -0.10 | -0.66% | 14.86 | 15.38 | 47646 | 7216 | 2.03% |
| 2025-07-22 | 15.19 | 15.23 | 0.04 | 0.26% | 15.08 | 15.70 | 78906 | 12144 | 3.36% |
| 2025-07-21 | 14.29 | 15.19 | 0.92 | 6.45% | 14.17 | 15.30 | 111589 | 16693 | 4.76% |
| 2025-07-18 | 14.33 | 14.27 | -0.08 | -0.56% | 14.15 | 14.40 | 33192 | 4726 | 1.42% |
| 2025-07-17 | 14.66 | 14.35 | -0.25 | -1.71% | 14.15 | 14.68 | 62701 | 8948 | 2.67% |
| 2025-07-16 | 14.22 | 14.60 | 0.39 | 2.74% | 14.12 | 14.76 | 78265 | 11343 | 3.34% |
| 2025-07-15 | 14.17 | 14.21 | 0.01 | 0.07% | 13.90 | 14.34 | 37903 | 5331 | 1.62% |
| 2025-07-14 | 14.15 | 14.20 | 0.00 | 0.00% | 14.12 | 14.33 | 28423 | 4041 | 1.21% |
| 2025-07-11 | 14.40 | 14.20 | -0.29 | -2.00% | 14.09 | 14.44 | 44892 | 6387 | 1.91% |
| 2025-07-10 | 14.25 | 14.49 | 0.25 | 1.76% | 14.08 | 14.50 | 34979 | 4992 | 1.49% |
| 2025-07-09 | 14.36 | 14.24 | -0.16 | -1.11% | 14.15 | 14.56 | 35933 | 5134 | 1.53% |
| 2025-07-08 | 14.44 | 14.40 | -0.13 | -0.89% | 14.33 | 14.70 | 59350 | 8599 | 2.53% |
| 2025-07-07 | 13.78 | 14.53 | 0.72 | 5.21% | 13.78 | 14.95 | 88516 | 12906 | 3.77% |
| 2025-07-04 | 14.06 | 13.81 | -0.19 | -1.36% | 13.76 | 14.15 | 28044 | 3893 | 1.20% |
| 2025-07-03 | 13.95 | 14.00 | 0.05 | 0.36% | 13.89 | 14.39 | 40048 | 5646 | 1.71% |
| 2025-07-02 | 14.25 | 13.95 | -0.31 | -2.17% | 13.75 | 14.25 | 33907 | 4736 | 1.45% |
| 2025-07-01 | 14.20 | 14.26 | 0.06 | 0.42% | 14.03 | 14.35 | 39845 | 5662 | 1.70% |
| 2025-06-30 | 13.39 | 14.20 | 0.87 | 6.53% | 13.23 | 14.27 | 80633 | 11202 | 3.44% |
| 2025-06-27 | 13.39 | 13.33 | -0.01 | -0.07% | 13.29 | 13.66 | 46278 | 6221 | 1.97% |
| 2025-06-26 | 13.36 | 13.34 | -0.03 | -0.22% | 13.19 | 13.53 | 35092 | 4694 | 1.50% |
| 2025-06-25 | 13.64 | 13.37 | -0.24 | -1.76% | 13.18 | 13.71 | 48386 | 6476 | 2.06% |
| 2025-06-24 | 13.66 | 13.61 | 0.14 | 1.04% | 13.44 | 13.67 | 29542 | 4008 | 1.26% |
| 2025-06-23 | 13.30 | 13.47 | 0.17 | 1.28% | 13.23 | 13.61 | 16369 | 2203 | 0.70% |
| 2025-06-20 | 13.37 | 13.30 | -0.08 | -0.60% | 13.26 | 13.49 | 17873 | 2387 | 0.76% |
| 2025-06-19 | 13.73 | 13.38 | -0.47 | -3.39% | 13.20 | 13.91 | 46327 | 6241 | 1.98% |
| 2025-06-18 | 14.29 | 13.85 | -0.43 | -3.01% | 13.71 | 14.29 | 49284 | 6844 | 2.10% |
| 2025-06-17 | 14.39 | 14.28 | 0.02 | 0.14% | 13.95 | 14.39 | 37847 | 5381 | 1.61% |
| 2025-06-16 | 13.78 | 14.36 | 0.49 | 3.53% | 13.78 | 14.49 | 60046 | 8562 | 2.56% |
| 2025-06-13 | 14.58 | 13.87 | -0.74 | -5.07% | 13.76 | 14.87 | 71752 | 10130 | 3.06% |
| 2025-06-12 | 14.32 | 14.61 | 0.43 | 3.03% | 14.12 | 14.74 | 60631 | 8783 | 2.58% |
| 2025-06-11 | 14.18 | 14.18 | 0.05 | 0.35% | 14.09 | 15.09 | 66699 | 9689 | 2.84% |
| 2025-06-10 | 14.40 | 14.13 | -0.26 | -1.81% | 13.94 | 14.46 | 43647 | 6187 | 1.86% |
| 2025-06-09 | 14.60 | 14.39 | -0.23 | -1.57% | 14.31 | 14.72 | 47198 | 6834 | 2.01% |