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 | 15.00 | 15.18 | -0.02 | -0.13% | 15.00 | 15.46 | 47370 | 7219 | 2.35% |
| 2025-09-12 | 15.46 | 15.20 | -0.23 | -1.49% | 14.91 | 15.59 | 62977 | 9532 | 3.13% |
| 2025-09-11 | 15.38 | 15.43 | 0.05 | 0.33% | 15.15 | 15.49 | 63681 | 9776 | 3.16% |
| 2025-09-10 | 15.56 | 15.38 | -0.34 | -2.16% | 15.07 | 15.75 | 81574 | 12534 | 4.05% |
| 2025-09-09 | 15.76 | 15.72 | -0.29 | -1.81% | 15.57 | 16.16 | 79455 | 12581 | 3.95% |
| 2025-09-08 | 16.20 | 16.01 | 0.02 | 0.13% | 15.92 | 16.40 | 108948 | 17538 | 5.41% |
| 2025-09-05 | 14.52 | 15.99 | 1.44 | 9.90% | 14.51 | 16.04 | 156302 | 24308 | 7.76% |
| 2025-09-04 | 14.34 | 14.55 | 0.25 | 1.75% | 14.33 | 15.15 | 82404 | 12208 | 4.09% |
| 2025-09-03 | 14.41 | 14.30 | -0.12 | -0.83% | 14.24 | 14.82 | 37090 | 5357 | 1.84% |
| 2025-09-02 | 14.33 | 14.42 | 0.00 | 0.00% | 14.11 | 14.58 | 54471 | 7816 | 2.71% |
| 2025-09-01 | 14.19 | 14.42 | 0.23 | 1.62% | 14.19 | 14.56 | 34569 | 4974 | 1.72% |
| 2025-08-29 | 14.30 | 14.19 | -0.15 | -1.05% | 14.11 | 14.54 | 52163 | 7455 | 2.59% |
| 2025-08-28 | 14.65 | 14.34 | -0.32 | -2.18% | 13.95 | 14.92 | 70021 | 10062 | 3.48% |
| 2025-08-27 | 15.24 | 14.66 | -0.57 | -3.74% | 14.59 | 15.39 | 60073 | 9052 | 2.98% |
| 2025-08-26 | 15.16 | 15.23 | -0.04 | -0.26% | 15.03 | 15.37 | 35321 | 5385 | 1.75% |
| 2025-08-25 | 15.40 | 15.27 | -0.06 | -0.39% | 15.12 | 15.53 | 62739 | 9612 | 3.12% |
| 2025-08-22 | 15.25 | 15.33 | 0.08 | 0.52% | 15.13 | 15.39 | 43083 | 6577 | 2.14% |
| 2025-08-21 | 15.41 | 15.25 | -0.29 | -1.87% | 15.10 | 15.55 | 59741 | 9110 | 2.97% |
| 2025-08-20 | 15.28 | 15.54 | 0.14 | 0.91% | 15.23 | 15.63 | 30149 | 4643 | 1.50% |
| 2025-08-19 | 15.41 | 15.40 | 0.17 | 1.12% | 15.13 | 15.54 | 34934 | 5361 | 1.74% |
| 2025-08-18 | 15.19 | 15.23 | 0.09 | 0.59% | 15.16 | 15.42 | 41700 | 6376 | 2.07% |
| 2025-08-15 | 14.79 | 15.14 | 0.35 | 2.37% | 14.78 | 15.18 | 34304 | 5176 | 1.70% |
| 2025-08-14 | 15.29 | 14.79 | -0.54 | -3.52% | 14.79 | 15.44 | 40736 | 6110 | 2.02% |
| 2025-08-13 | 15.35 | 15.33 | 0.06 | 0.39% | 15.11 | 15.37 | 29056 | 4426 | 1.44% |
| 2025-08-12 | 15.57 | 15.27 | -0.34 | -2.18% | 15.17 | 15.58 | 33234 | 5088 | 1.65% |
| 2025-08-11 | 15.08 | 15.61 | 0.60 | 4.00% | 14.98 | 15.64 | 53356 | 8233 | 2.65% |
| 2025-08-08 | 15.17 | 15.01 | -0.11 | -0.73% | 14.86 | 15.17 | 21745 | 3263 | 1.08% |
| 2025-08-07 | 15.37 | 15.12 | -0.25 | -1.63% | 15.04 | 15.43 | 25727 | 3904 | 1.28% |
| 2025-08-06 | 15.23 | 15.37 | 0.21 | 1.39% | 15.09 | 15.44 | 30766 | 4693 | 1.53% |
| 2025-08-05 | 15.05 | 15.16 | 0.16 | 1.07% | 15.00 | 15.30 | 28587 | 4331 | 1.42% |
| 2025-08-04 | 14.87 | 15.00 | 0.09 | 0.60% | 14.70 | 15.04 | 25820 | 3847 | 1.28% |
| 2025-08-01 | 14.66 | 14.91 | 0.25 | 1.71% | 14.66 | 15.21 | 43201 | 6475 | 2.15% |
| 2025-07-31 | 14.98 | 14.66 | -0.28 | -1.87% | 14.62 | 15.05 | 29743 | 4401 | 1.48% |
| 2025-07-30 | 15.25 | 14.94 | -0.33 | -2.16% | 14.79 | 15.34 | 32167 | 4819 | 1.60% |
| 2025-07-29 | 15.44 | 15.27 | -0.17 | -1.10% | 15.05 | 15.66 | 44362 | 6753 | 2.20% |
| 2025-07-28 | 15.02 | 15.44 | 0.42 | 2.80% | 14.92 | 15.49 | 45410 | 6936 | 2.26% |
| 2025-07-25 | 14.97 | 15.02 | 0.05 | 0.33% | 14.86 | 15.09 | 19631 | 2933 | 0.98% |
| 2025-07-24 | 14.70 | 14.97 | 0.31 | 2.11% | 14.62 | 14.99 | 22966 | 3418 | 1.14% |
| 2025-07-23 | 15.02 | 14.66 | -0.25 | -1.68% | 14.66 | 15.02 | 24407 | 3610 | 1.21% |
| 2025-07-22 | 14.83 | 14.91 | 0.08 | 0.54% | 14.77 | 15.10 | 31690 | 4739 | 1.57% |
| 2025-07-21 | 14.73 | 14.83 | 0.10 | 0.68% | 14.67 | 14.86 | 24278 | 3588 | 1.21% |
| 2025-07-18 | 14.51 | 14.73 | 0.07 | 0.48% | 14.51 | 14.93 | 26257 | 3864 | 1.30% |
| 2025-07-17 | 14.58 | 14.66 | 0.22 | 1.52% | 14.45 | 14.71 | 24059 | 3517 | 1.20% |
| 2025-07-16 | 14.38 | 14.44 | -0.01 | -0.07% | 14.35 | 14.58 | 22706 | 3278 | 1.13% |
| 2025-07-15 | 14.90 | 14.45 | -0.40 | -2.69% | 14.12 | 14.90 | 49501 | 7138 | 2.46% |
| 2025-07-14 | 14.88 | 14.85 | 0.00 | 0.00% | 14.72 | 15.05 | 22170 | 3299 | 1.10% |
| 2025-07-11 | 15.04 | 14.85 | -0.19 | -1.26% | 14.81 | 15.09 | 29143 | 4345 | 1.45% |
| 2025-07-10 | 14.88 | 15.04 | 0.13 | 0.87% | 14.88 | 15.26 | 43572 | 6581 | 2.16% |
| 2025-07-09 | 14.94 | 14.91 | -0.15 | -1.00% | 14.86 | 15.15 | 36661 | 5495 | 1.82% |
| 2025-07-08 | 14.69 | 15.06 | 0.37 | 2.52% | 14.55 | 15.17 | 51817 | 7726 | 2.57% |
| 2025-07-07 | 14.51 | 14.69 | 0.10 | 0.69% | 14.43 | 14.76 | 25246 | 3698 | 1.25% |
| 2025-07-04 | 14.99 | 14.59 | -0.49 | -3.25% | 14.52 | 15.45 | 47322 | 6984 | 2.35% |
| 2025-07-03 | 14.99 | 15.08 | 0.15 | 1.00% | 14.58 | 15.20 | 56870 | 8457 | 2.83% |
| 2025-07-02 | 14.85 | 14.93 | -0.01 | -0.07% | 14.57 | 15.16 | 73544 | 10864 | 3.65% |
| 2025-07-01 | 15.20 | 14.94 | -0.23 | -1.52% | 14.92 | 15.88 | 106981 | 16458 | 5.31% |
| 2025-06-30 | 15.03 | 15.17 | 0.07 | 0.46% | 14.63 | 15.49 | 89196 | 13414 | 4.43% |
| 2025-06-27 | 14.57 | 15.10 | 0.79 | 5.52% | 14.29 | 15.28 | 101031 | 14969 | 5.02% |
| 2025-06-26 | 14.45 | 14.31 | -0.11 | -0.76% | 14.31 | 14.86 | 51566 | 7523 | 2.56% |
| 2025-06-25 | 14.33 | 14.42 | 0.19 | 1.34% | 14.13 | 14.94 | 76881 | 11086 | 3.82% |
| 2025-06-24 | 13.50 | 14.23 | 0.75 | 5.56% | 13.43 | 14.56 | 65824 | 9279 | 3.27% |
| 2025-06-23 | 13.11 | 13.48 | 0.37 | 2.82% | 12.87 | 13.48 | 22065 | 2935 | 1.10% |
| 2025-06-20 | 13.05 | 13.11 | 0.07 | 0.54% | 13.05 | 13.54 | 28048 | 3731 | 1.39% |
| 2025-06-19 | 13.00 | 13.04 | -0.07 | -0.53% | 12.85 | 13.30 | 21928 | 2867 | 1.09% |
| 2025-06-18 | 13.18 | 13.11 | -0.15 | -1.13% | 12.95 | 13.29 | 19223 | 2510 | 0.95% |
| 2025-06-17 | 13.06 | 13.26 | 0.14 | 1.07% | 13.03 | 13.40 | 15191 | 2012 | 0.75% |
| 2025-06-16 | 12.91 | 13.12 | 0.18 | 1.39% | 12.91 | 13.21 | 12010 | 1576 | 0.60% |
| 2025-06-13 | 13.21 | 12.94 | -0.28 | -2.12% | 12.92 | 13.24 | 22652 | 2957 | 1.13% |
| 2025-06-12 | 13.35 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 17612 | 2328 | 0.87% |
| 2025-06-11 | 13.37 | 13.32 | 0.01 | 0.08% | 13.27 | 13.49 | 16778 | 2242 | 0.83% |
| 2025-06-10 | 13.78 | 13.31 | -0.36 | -2.63% | 13.27 | 13.78 | 43720 | 5894 | 2.17% |
| 2025-06-09 | 12.99 | 13.67 | 0.71 | 5.48% | 12.92 | 13.94 | 61125 | 8269 | 3.04% |