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 | 15.50 | 14.99 | -0.51 | -3.29% | 14.87 | 15.55 | 98360 | 14819 | 2.34% |
| 2025-09-15 | 15.73 | 15.50 | -0.35 | -2.21% | 15.50 | 15.93 | 55741 | 8737 | 1.32% |
| 2025-09-12 | 15.58 | 15.85 | 0.29 | 1.86% | 15.15 | 16.10 | 109618 | 17134 | 2.61% |
| 2025-09-11 | 15.20 | 15.56 | -0.12 | -0.77% | 14.27 | 15.58 | 131987 | 19757 | 3.14% |
| 2025-09-10 | 16.27 | 15.68 | -0.62 | -3.80% | 15.66 | 16.55 | 89608 | 14246 | 2.13% |
| 2025-09-09 | 16.52 | 16.30 | -0.14 | -0.85% | 16.23 | 16.96 | 91446 | 15126 | 2.17% |
| 2025-09-08 | 16.59 | 16.44 | -0.15 | -0.90% | 16.35 | 16.88 | 98984 | 16389 | 2.35% |
| 2025-09-05 | 16.61 | 16.59 | 0.04 | 0.24% | 15.96 | 16.86 | 93961 | 15351 | 2.23% |
| 2025-09-04 | 17.21 | 16.55 | -0.65 | -3.78% | 16.22 | 17.29 | 108377 | 18220 | 2.58% |
| 2025-09-03 | 16.54 | 17.20 | 0.53 | 3.18% | 16.10 | 17.95 | 159830 | 27192 | 3.80% |
| 2025-09-02 | 17.20 | 16.67 | -0.63 | -3.64% | 16.43 | 17.69 | 131315 | 22287 | 3.12% |
| 2025-09-01 | 17.11 | 17.30 | -0.06 | -0.35% | 17.06 | 17.65 | 111175 | 19214 | 2.64% |
| 2025-08-29 | 17.45 | 17.36 | -0.42 | -2.36% | 16.96 | 17.68 | 126188 | 21789 | 3.00% |
| 2025-08-28 | 16.91 | 17.78 | 0.91 | 5.39% | 16.50 | 17.80 | 137658 | 23507 | 3.27% |
| 2025-08-27 | 17.40 | 16.87 | -0.66 | -3.76% | 16.86 | 17.75 | 99519 | 17149 | 2.37% |
| 2025-08-26 | 18.16 | 17.53 | -0.68 | -3.73% | 17.43 | 18.35 | 114043 | 20276 | 2.71% |
| 2025-08-25 | 17.10 | 18.21 | 1.01 | 5.87% | 17.08 | 18.30 | 165933 | 29622 | 3.94% |
| 2025-08-22 | 17.18 | 17.20 | 0.18 | 1.06% | 16.88 | 17.27 | 75917 | 12962 | 1.80% |
| 2025-08-21 | 17.67 | 17.02 | -0.46 | -2.63% | 16.83 | 17.81 | 89140 | 15338 | 2.12% |
| 2025-08-20 | 17.31 | 17.48 | -0.25 | -1.41% | 16.70 | 17.72 | 162587 | 27920 | 3.86% |
| 2025-08-19 | 17.35 | 17.73 | 0.35 | 2.01% | 17.23 | 18.45 | 196257 | 34927 | 4.66% |
| 2025-08-18 | 16.98 | 17.38 | 0.50 | 2.96% | 16.88 | 17.65 | 149274 | 25706 | 3.55% |
| 2025-08-15 | 16.80 | 16.88 | 0.08 | 0.48% | 16.42 | 17.10 | 118700 | 19969 | 2.82% |
| 2025-08-14 | 16.45 | 16.80 | 0.15 | 0.90% | 16.35 | 17.28 | 204607 | 34492 | 4.86% |
| 2025-08-13 | 15.48 | 16.65 | 1.17 | 7.56% | 15.41 | 16.70 | 203936 | 32962 | 4.85% |
| 2025-08-12 | 16.04 | 15.48 | -0.60 | -3.73% | 15.39 | 16.17 | 117565 | 18437 | 2.79% |
| 2025-08-11 | 15.89 | 16.08 | 0.01 | 0.06% | 15.66 | 16.21 | 92787 | 14782 | 2.21% |
| 2025-08-08 | 15.84 | 16.07 | 0.22 | 1.39% | 15.18 | 16.19 | 147855 | 23217 | 3.51% |
| 2025-08-07 | 15.81 | 15.85 | -0.11 | -0.69% | 15.62 | 16.28 | 128139 | 20396 | 3.05% |
| 2025-08-06 | 16.79 | 15.96 | -0.73 | -4.37% | 15.92 | 16.79 | 187219 | 30386 | 4.45% |
| 2025-08-05 | 16.92 | 16.69 | -0.35 | -2.05% | 16.38 | 17.99 | 292440 | 49804 | 6.95% |
| 2025-08-04 | 15.87 | 17.04 | 1.05 | 6.57% | 15.22 | 17.17 | 276979 | 44727 | 6.58% |
| 2025-08-01 | 15.59 | 15.99 | 0.34 | 2.17% | 15.36 | 16.22 | 193134 | 30744 | 4.59% |
| 2025-07-31 | 15.61 | 15.65 | -0.09 | -0.57% | 15.50 | 16.25 | 179874 | 28553 | 4.27% |
| 2025-07-30 | 15.49 | 15.74 | -0.03 | -0.19% | 15.39 | 16.36 | 191942 | 30323 | 4.56% |
| 2025-07-29 | 15.97 | 15.77 | 0.07 | 0.45% | 15.11 | 16.06 | 193802 | 30323 | 4.61% |
| 2025-07-28 | 14.99 | 15.70 | 1.06 | 7.24% | 14.96 | 16.10 | 232442 | 36347 | 5.52% |
| 2025-07-25 | 15.10 | 14.64 | -0.42 | -2.79% | 14.50 | 15.30 | 148217 | 21937 | 3.52% |
| 2025-07-24 | 15.25 | 15.06 | 0.07 | 0.47% | 14.78 | 15.34 | 115839 | 17447 | 2.75% |
| 2025-07-23 | 15.71 | 14.99 | -1.00 | -6.25% | 14.97 | 15.81 | 162977 | 25068 | 3.87% |
| 2025-07-22 | 15.35 | 15.99 | 0.70 | 4.58% | 15.20 | 16.29 | 178600 | 28333 | 4.24% |
| 2025-07-21 | 15.49 | 15.29 | -0.40 | -2.55% | 14.93 | 15.61 | 135783 | 20667 | 3.23% |
| 2025-07-18 | 15.72 | 15.69 | -0.10 | -0.63% | 15.19 | 15.78 | 122396 | 18914 | 2.91% |
| 2025-07-17 | 15.15 | 15.79 | 0.64 | 4.22% | 15.00 | 15.91 | 152576 | 23631 | 3.63% |
| 2025-07-16 | 15.14 | 15.15 | -0.14 | -0.92% | 14.80 | 15.22 | 90722 | 13616 | 2.16% |
| 2025-07-15 | 15.05 | 15.29 | 0.14 | 0.92% | 14.74 | 15.41 | 104118 | 15680 | 2.47% |
| 2025-07-14 | 14.56 | 15.15 | 0.59 | 4.05% | 14.45 | 15.31 | 134024 | 20101 | 3.19% |
| 2025-07-11 | 14.10 | 14.56 | 0.42 | 2.97% | 13.97 | 14.88 | 104694 | 15196 | 2.49% |
| 2025-07-10 | 14.04 | 14.14 | 0.12 | 0.86% | 13.92 | 14.50 | 74511 | 10580 | 1.77% |
| 2025-07-09 | 14.02 | 14.02 | -0.13 | -0.92% | 13.72 | 14.36 | 90428 | 12708 | 2.15% |
| 2025-07-08 | 14.13 | 14.15 | -0.01 | -0.07% | 13.94 | 14.76 | 108671 | 15471 | 2.58% |
| 2025-07-07 | 14.93 | 14.16 | -0.30 | -2.07% | 14.13 | 15.44 | 141650 | 20906 | 3.37% |
| 2025-07-04 | 14.38 | 14.46 | -0.04 | -0.28% | 14.16 | 14.94 | 83561 | 12043 | 1.99% |
| 2025-07-03 | 14.40 | 14.50 | 0.31 | 2.18% | 14.10 | 14.63 | 125069 | 17987 | 2.97% |
| 2025-07-02 | 14.64 | 14.19 | -0.54 | -3.67% | 14.13 | 14.76 | 101304 | 14522 | 2.41% |
| 2025-07-01 | 13.85 | 14.73 | 0.88 | 6.35% | 13.74 | 15.02 | 182734 | 26266 | 4.34% |
| 2025-06-30 | 12.80 | 13.85 | 0.97 | 7.53% | 12.76 | 13.93 | 185294 | 25276 | 4.40% |
| 2025-06-27 | 12.99 | 12.88 | -0.12 | -0.92% | 12.87 | 13.25 | 76330 | 9923 | 1.81% |
| 2025-06-26 | 13.27 | 13.00 | -0.40 | -2.99% | 12.77 | 13.38 | 106438 | 13878 | 2.53% |
| 2025-06-25 | 13.79 | 13.40 | -0.23 | -1.69% | 13.15 | 13.79 | 90368 | 12122 | 2.15% |
| 2025-06-24 | 13.48 | 13.63 | 0.17 | 1.26% | 13.48 | 13.90 | 95426 | 13090 | 2.27% |
| 2025-06-23 | 13.40 | 13.46 | 0.01 | 0.07% | 13.03 | 13.55 | 96159 | 12770 | 2.29% |
| 2025-06-20 | 13.71 | 13.45 | -0.31 | -2.25% | 13.38 | 14.00 | 97385 | 13251 | 2.31% |
| 2025-06-19 | 14.00 | 13.76 | 0.27 | 2.00% | 13.58 | 14.65 | 177292 | 25027 | 4.21% |
| 2025-06-18 | 13.35 | 13.49 | -0.04 | -0.30% | 13.35 | 13.73 | 73409 | 9941 | 1.74% |
| 2025-06-17 | 14.37 | 13.53 | -0.64 | -4.52% | 13.40 | 14.59 | 145706 | 20119 | 3.46% |
| 2025-06-16 | 14.17 | 14.17 | -0.05 | -0.35% | 13.83 | 14.55 | 112107 | 15903 | 2.66% |
| 2025-06-13 | 14.78 | 14.22 | -0.64 | -4.31% | 13.80 | 15.20 | 207510 | 29653 | 4.93% |
| 2025-06-12 | 14.87 | 14.86 | 0.05 | 0.34% | 14.64 | 15.14 | 185357 | 27631 | 4.41% |
| 2025-06-11 | 15.20 | 14.81 | -0.58 | -3.77% | 14.75 | 15.64 | 166037 | 24884 | 3.95% |
| 2025-06-10 | 14.60 | 15.39 | 1.35 | 9.62% | 14.39 | 15.78 | 358532 | 54459 | 8.52% |
| 2025-06-09 | 13.82 | 14.04 | 0.52 | 3.85% | 13.68 | 14.59 | 212554 | 30125 | 5.05% |