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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 15.12 | 15.06 | -0.02 | -0.13% | 14.97 | 15.38 | 19052 | 2890 | 1.39% |
| 2025-09-24 | 14.82 | 15.08 | 0.25 | 1.69% | 14.64 | 15.24 | 25146 | 3780 | 1.84% |
| 2025-09-23 | 14.83 | 14.83 | -0.08 | -0.54% | 14.31 | 14.97 | 25576 | 3734 | 1.87% |
| 2025-09-22 | 15.06 | 14.91 | -0.03 | -0.20% | 14.74 | 15.15 | 17028 | 2538 | 1.25% |
| 2025-09-19 | 15.07 | 14.94 | -0.21 | -1.39% | 14.91 | 15.22 | 16736 | 2512 | 1.23% |
| 2025-09-18 | 15.50 | 15.15 | -0.31 | -2.01% | 14.97 | 15.54 | 22118 | 3386 | 1.62% |
| 2025-09-17 | 15.26 | 15.46 | 0.12 | 0.78% | 15.20 | 15.55 | 18072 | 2792 | 1.32% |
| 2025-09-16 | 15.04 | 15.34 | 0.34 | 2.27% | 14.88 | 15.34 | 19514 | 2958 | 1.43% |
| 2025-09-15 | 15.20 | 15.00 | -0.18 | -1.19% | 15.00 | 15.24 | 15811 | 2385 | 1.16% |
| 2025-09-12 | 15.41 | 15.18 | -0.16 | -1.04% | 15.17 | 15.43 | 13853 | 2115 | 1.01% |
| 2025-09-11 | 15.19 | 15.34 | 0.19 | 1.25% | 15.00 | 15.34 | 13997 | 2127 | 1.02% |
| 2025-09-10 | 15.27 | 15.15 | -0.09 | -0.59% | 15.00 | 15.31 | 11503 | 1747 | 0.84% |
| 2025-09-09 | 15.43 | 15.24 | -0.21 | -1.36% | 15.07 | 15.51 | 19794 | 3023 | 1.45% |
| 2025-09-08 | 15.17 | 15.45 | 0.33 | 2.18% | 15.12 | 15.48 | 23813 | 3650 | 1.74% |
| 2025-09-05 | 14.80 | 15.12 | 0.31 | 2.09% | 14.80 | 15.20 | 23740 | 3579 | 1.74% |
| 2025-09-04 | 14.66 | 14.81 | 0.15 | 1.02% | 14.61 | 15.06 | 25205 | 3750 | 1.85% |
| 2025-09-03 | 15.01 | 14.66 | -0.35 | -2.33% | 14.60 | 15.07 | 17547 | 2598 | 1.28% |
| 2025-09-02 | 15.22 | 15.01 | -0.21 | -1.38% | 14.67 | 15.31 | 29068 | 4321 | 2.13% |
| 2025-09-01 | 15.01 | 15.22 | 0.00 | 0.00% | 15.01 | 15.47 | 21884 | 3344 | 1.60% |
| 2025-08-29 | 15.36 | 15.22 | -0.17 | -1.10% | 15.08 | 15.50 | 23239 | 3538 | 1.70% |
| 2025-08-28 | 15.60 | 15.39 | -0.12 | -0.77% | 14.81 | 15.78 | 40383 | 6146 | 2.96% |
| 2025-08-27 | 16.11 | 15.51 | -0.60 | -3.72% | 15.50 | 16.11 | 37479 | 5925 | 2.74% |
| 2025-08-26 | 15.99 | 16.11 | 0.18 | 1.13% | 15.86 | 16.19 | 31296 | 5036 | 2.29% |
| 2025-08-25 | 16.39 | 15.93 | -0.38 | -2.33% | 15.89 | 16.41 | 40174 | 6458 | 2.94% |
| 2025-08-22 | 15.94 | 16.31 | 0.21 | 1.30% | 15.64 | 16.34 | 40804 | 6554 | 2.99% |
| 2025-08-21 | 16.02 | 16.10 | 0.10 | 0.63% | 15.93 | 16.30 | 23856 | 3835 | 1.75% |
| 2025-08-20 | 15.99 | 16.00 | 0.00 | 0.00% | 15.86 | 16.03 | 13500 | 2151 | 0.99% |
| 2025-08-19 | 15.95 | 16.00 | 0.16 | 1.01% | 15.73 | 16.03 | 21890 | 3488 | 1.60% |
| 2025-08-18 | 15.75 | 15.84 | 0.13 | 0.83% | 15.73 | 15.95 | 27002 | 4280 | 1.98% |
| 2025-08-15 | 15.58 | 15.71 | 0.13 | 0.83% | 15.58 | 15.77 | 19686 | 3090 | 1.44% |
| 2025-08-14 | 16.03 | 15.58 | -0.43 | -2.69% | 15.50 | 16.05 | 21717 | 3408 | 1.59% |
| 2025-08-13 | 16.08 | 16.01 | 0.01 | 0.06% | 15.93 | 16.15 | 16950 | 2716 | 1.24% |
| 2025-08-12 | 16.15 | 16.00 | -0.15 | -0.93% | 15.89 | 16.32 | 19950 | 3202 | 1.46% |
| 2025-08-11 | 15.95 | 16.15 | 0.28 | 1.76% | 15.81 | 16.17 | 29503 | 4739 | 2.16% |
| 2025-08-08 | 15.78 | 15.87 | 0.14 | 0.89% | 15.61 | 15.90 | 17845 | 2813 | 1.31% |
| 2025-08-07 | 15.83 | 15.73 | -0.04 | -0.25% | 15.61 | 15.83 | 15602 | 2449 | 1.14% |
| 2025-08-06 | 15.84 | 15.77 | 0.04 | 0.25% | 15.65 | 15.84 | 16174 | 2543 | 1.18% |
| 2025-08-05 | 15.54 | 15.73 | 0.21 | 1.35% | 15.54 | 15.74 | 19363 | 3035 | 1.42% |
| 2025-08-04 | 15.36 | 15.52 | 0.15 | 0.98% | 15.21 | 15.57 | 19812 | 3059 | 1.45% |
| 2025-08-01 | 15.13 | 15.37 | 0.31 | 2.06% | 14.98 | 15.48 | 24213 | 3702 | 1.77% |
| 2025-07-31 | 15.30 | 15.06 | -0.15 | -0.99% | 14.95 | 15.35 | 19237 | 2912 | 1.41% |
| 2025-07-30 | 15.43 | 15.21 | -0.20 | -1.30% | 15.13 | 15.43 | 21877 | 3337 | 1.60% |
| 2025-07-29 | 15.42 | 15.41 | -0.01 | -0.06% | 15.22 | 15.47 | 18824 | 2885 | 1.38% |
| 2025-07-28 | 15.38 | 15.42 | 0.20 | 1.31% | 15.17 | 15.43 | 18361 | 2816 | 1.34% |
| 2025-07-25 | 15.24 | 15.22 | -0.02 | -0.13% | 15.11 | 15.31 | 20558 | 3125 | 1.50% |
| 2025-07-24 | 15.35 | 15.24 | 0.00 | 0.00% | 15.19 | 15.39 | 25548 | 3900 | 1.87% |
| 2025-07-23 | 15.91 | 15.24 | -0.39 | -2.50% | 15.19 | 15.91 | 43133 | 6689 | 3.16% |
| 2025-07-22 | 15.55 | 15.63 | 0.45 | 2.96% | 15.16 | 15.74 | 57516 | 8925 | 4.21% |
| 2025-07-21 | 14.95 | 15.18 | 0.40 | 2.71% | 14.95 | 15.27 | 34867 | 5268 | 2.55% |
| 2025-07-18 | 14.79 | 14.78 | 0.02 | 0.14% | 14.65 | 14.86 | 15331 | 2256 | 1.12% |
| 2025-07-17 | 14.82 | 14.76 | 0.00 | 0.00% | 14.70 | 14.87 | 16399 | 2424 | 1.20% |
| 2025-07-16 | 14.70 | 14.76 | 0.14 | 0.96% | 14.56 | 14.82 | 17319 | 2553 | 1.27% |
| 2025-07-15 | 14.70 | 14.62 | -0.17 | -1.15% | 14.49 | 14.89 | 20154 | 2954 | 1.48% |
| 2025-07-14 | 14.53 | 14.79 | 0.29 | 2.00% | 14.50 | 14.81 | 23487 | 3451 | 1.72% |
| 2025-07-11 | 14.75 | 14.50 | -0.10 | -0.68% | 14.33 | 14.75 | 23433 | 3384 | 1.72% |
| 2025-07-10 | 14.74 | 14.60 | -0.14 | -0.95% | 14.49 | 14.74 | 17160 | 2502 | 1.26% |
| 2025-07-09 | 14.76 | 14.74 | -0.03 | -0.20% | 14.68 | 14.94 | 25845 | 3829 | 1.89% |
| 2025-07-08 | 14.75 | 14.77 | 0.14 | 0.96% | 14.56 | 14.81 | 22400 | 3292 | 1.64% |
| 2025-07-07 | 14.30 | 14.63 | 0.32 | 2.24% | 14.24 | 14.67 | 21286 | 3077 | 1.56% |
| 2025-07-04 | 14.49 | 14.31 | -0.18 | -1.24% | 14.24 | 14.56 | 14420 | 2067 | 1.06% |
| 2025-07-03 | 14.42 | 14.49 | 0.11 | 0.76% | 14.28 | 14.73 | 24321 | 3512 | 1.78% |
| 2025-07-02 | 14.35 | 14.38 | 0.03 | 0.21% | 14.25 | 14.40 | 15392 | 2207 | 1.13% |
| 2025-07-01 | 14.38 | 14.35 | -0.03 | -0.21% | 14.29 | 14.45 | 15541 | 2231 | 1.14% |
| 2025-06-30 | 14.32 | 14.38 | 0.13 | 0.91% | 14.17 | 14.43 | 17889 | 2560 | 1.31% |
| 2025-06-27 | 14.17 | 14.25 | 0.09 | 0.64% | 14.13 | 14.28 | 15188 | 2159 | 1.11% |
| 2025-06-26 | 14.20 | 14.16 | 0.01 | 0.07% | 14.09 | 14.26 | 20440 | 2895 | 1.50% |
| 2025-06-25 | 14.28 | 14.15 | 0.01 | 0.07% | 14.06 | 14.28 | 21063 | 2979 | 1.54% |
| 2025-06-24 | 13.86 | 14.14 | 0.32 | 2.32% | 13.81 | 14.15 | 19238 | 2701 | 1.41% |
| 2025-06-23 | 13.46 | 13.82 | 0.24 | 1.77% | 13.42 | 13.82 | 10798 | 1473 | 0.79% |
| 2025-06-20 | 13.61 | 13.58 | -0.05 | -0.37% | 13.55 | 13.86 | 10104 | 1381 | 0.74% |
| 2025-06-19 | 13.88 | 13.63 | -0.31 | -2.22% | 13.56 | 14.00 | 14721 | 2025 | 1.08% |
| 2025-06-18 | 14.05 | 13.94 | -0.06 | -0.43% | 13.86 | 14.05 | 11525 | 1606 | 0.84% |