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 | 15.36 | 15.50 | 0.21 | 1.37% | 15.20 | 15.64 | 16323 | 2517 | 0.94% |
| 2025-09-15 | 15.70 | 15.29 | -0.01 | -0.07% | 15.11 | 15.83 | 17110 | 2630 | 0.98% |
| 2025-09-12 | 15.60 | 15.30 | -0.24 | -1.54% | 15.20 | 15.80 | 15325 | 2364 | 0.88% |
| 2025-09-11 | 15.16 | 15.54 | 0.29 | 1.90% | 14.92 | 15.73 | 19789 | 3053 | 1.14% |
| 2025-09-10 | 14.94 | 15.25 | 0.37 | 2.49% | 14.84 | 15.47 | 17470 | 2645 | 1.01% |
| 2025-09-09 | 15.40 | 14.88 | -0.56 | -3.63% | 14.77 | 15.47 | 18732 | 2823 | 1.08% |
| 2025-09-08 | 15.12 | 15.44 | 0.39 | 2.59% | 14.85 | 15.50 | 20742 | 3151 | 1.19% |
| 2025-09-05 | 14.50 | 15.05 | 0.60 | 4.15% | 14.38 | 15.07 | 17549 | 2607 | 1.01% |
| 2025-09-04 | 14.63 | 14.45 | -0.10 | -0.69% | 14.25 | 14.91 | 17925 | 2621 | 1.03% |
| 2025-09-03 | 14.99 | 14.55 | -0.30 | -2.02% | 14.44 | 15.22 | 16459 | 2436 | 0.95% |
| 2025-09-02 | 15.35 | 14.85 | -0.53 | -3.45% | 14.57 | 15.45 | 21703 | 3232 | 1.25% |
| 2025-09-01 | 15.74 | 15.38 | 0.07 | 0.46% | 15.23 | 15.74 | 18853 | 2907 | 1.09% |
| 2025-08-29 | 15.79 | 15.31 | -0.14 | -0.91% | 15.21 | 15.79 | 17216 | 2650 | 0.99% |
| 2025-08-28 | 15.72 | 15.45 | -0.45 | -2.83% | 14.80 | 16.06 | 39838 | 6131 | 2.29% |
| 2025-08-27 | 16.53 | 15.90 | -0.74 | -4.45% | 15.82 | 16.69 | 24637 | 4019 | 1.42% |
| 2025-08-26 | 16.80 | 16.64 | -0.26 | -1.54% | 16.52 | 16.96 | 23649 | 3957 | 1.36% |
| 2025-08-25 | 17.06 | 16.90 | -0.19 | -1.11% | 16.62 | 17.38 | 36493 | 6196 | 2.10% |
| 2025-08-22 | 16.89 | 17.09 | 0.11 | 0.65% | 16.60 | 17.88 | 57418 | 9886 | 3.30% |
| 2025-08-21 | 15.41 | 16.98 | 1.67 | 10.91% | 15.26 | 17.85 | 68849 | 11459 | 3.96% |
| 2025-08-20 | 15.31 | 15.31 | -0.22 | -1.42% | 15.17 | 15.54 | 18427 | 2822 | 1.06% |
| 2025-08-19 | 15.46 | 15.53 | -0.06 | -0.38% | 15.25 | 15.66 | 21543 | 3327 | 1.24% |
| 2025-08-18 | 15.00 | 15.59 | 0.89 | 6.05% | 14.83 | 15.87 | 37937 | 5868 | 2.18% |
| 2025-08-15 | 14.41 | 14.70 | 0.33 | 2.30% | 14.40 | 14.79 | 15507 | 2276 | 0.89% |
| 2025-08-14 | 15.14 | 14.37 | -0.64 | -4.26% | 14.35 | 15.15 | 20603 | 3018 | 1.19% |
| 2025-08-13 | 15.04 | 15.01 | 0.08 | 0.54% | 14.82 | 15.22 | 14665 | 2200 | 0.84% |
| 2025-08-12 | 15.27 | 14.93 | -0.32 | -2.10% | 14.84 | 15.39 | 18976 | 2851 | 1.09% |
| 2025-08-11 | 14.89 | 15.25 | 0.55 | 3.74% | 14.71 | 15.50 | 34325 | 5232 | 1.98% |
| 2025-08-08 | 14.55 | 14.70 | 0.13 | 0.89% | 14.22 | 14.74 | 19491 | 2832 | 1.12% |
| 2025-08-07 | 14.79 | 14.57 | -0.09 | -0.61% | 14.52 | 15.00 | 25162 | 3708 | 1.45% |
| 2025-08-06 | 14.88 | 14.66 | -0.09 | -0.61% | 14.60 | 14.88 | 17695 | 2598 | 1.02% |
| 2025-08-05 | 14.52 | 14.75 | 0.13 | 0.89% | 14.52 | 14.88 | 19939 | 2944 | 1.15% |
| 2025-08-04 | 14.55 | 14.62 | 0.14 | 0.97% | 14.31 | 14.65 | 24380 | 3536 | 1.40% |
| 2025-08-01 | 14.55 | 14.48 | -0.18 | -1.23% | 14.43 | 14.72 | 26542 | 3862 | 1.53% |
| 2025-07-31 | 15.26 | 14.66 | -0.47 | -3.11% | 14.60 | 15.26 | 26944 | 4001 | 1.55% |
| 2025-07-30 | 15.33 | 15.13 | -0.22 | -1.43% | 15.00 | 15.46 | 29305 | 4446 | 1.69% |
| 2025-07-29 | 14.76 | 15.35 | 0.58 | 3.93% | 14.76 | 15.68 | 42269 | 6434 | 2.43% |
| 2025-07-28 | 14.66 | 14.77 | 0.15 | 1.03% | 14.46 | 14.89 | 23680 | 3475 | 1.36% |
| 2025-07-25 | 14.72 | 14.62 | -0.06 | -0.41% | 14.62 | 15.23 | 37245 | 5513 | 2.14% |
| 2025-07-24 | 14.81 | 14.68 | 0.17 | 1.17% | 14.61 | 15.50 | 56890 | 8505 | 3.27% |
| 2025-07-23 | 14.55 | 14.51 | -0.32 | -2.16% | 14.07 | 14.87 | 53465 | 7711 | 3.08% |
| 2025-07-22 | 13.79 | 14.83 | 1.09 | 7.93% | 13.61 | 14.92 | 73588 | 10573 | 4.24% |
| 2025-07-21 | 14.14 | 13.74 | -0.41 | -2.90% | 13.64 | 14.15 | 54944 | 7583 | 3.16% |
| 2025-07-18 | 12.87 | 14.15 | 1.28 | 9.95% | 12.84 | 14.77 | 84063 | 11671 | 4.84% |
| 2025-07-17 | 12.85 | 12.87 | 0.07 | 0.55% | 12.70 | 12.88 | 13601 | 1740 | 0.78% |
| 2025-07-16 | 12.91 | 12.80 | 0.05 | 0.39% | 12.64 | 12.95 | 15926 | 2043 | 0.92% |
| 2025-07-15 | 13.10 | 12.75 | -0.20 | -1.54% | 12.60 | 13.10 | 25116 | 3213 | 1.45% |
| 2025-07-14 | 12.73 | 12.95 | 0.10 | 0.78% | 12.73 | 12.99 | 14147 | 1823 | 0.81% |
| 2025-07-11 | 13.00 | 12.85 | -0.24 | -1.83% | 12.79 | 13.23 | 27488 | 3562 | 1.58% |
| 2025-07-10 | 12.71 | 13.09 | 0.26 | 2.03% | 12.65 | 13.35 | 39582 | 5152 | 2.28% |
| 2025-07-09 | 12.52 | 12.83 | 0.43 | 3.47% | 12.37 | 12.97 | 31562 | 4004 | 1.82% |
| 2025-07-08 | 12.46 | 12.40 | 0.09 | 0.73% | 12.29 | 12.48 | 14548 | 1805 | 0.84% |
| 2025-07-07 | 12.08 | 12.31 | 0.11 | 0.90% | 12.08 | 12.37 | 9236 | 1132 | 0.53% |
| 2025-07-04 | 12.41 | 12.20 | -0.17 | -1.37% | 12.14 | 12.41 | 12532 | 1535 | 0.72% |
| 2025-07-03 | 12.42 | 12.37 | 0.02 | 0.16% | 12.24 | 12.42 | 11046 | 1361 | 0.64% |
| 2025-07-02 | 12.44 | 12.35 | -0.03 | -0.24% | 12.19 | 12.44 | 12930 | 1588 | 0.74% |
| 2025-07-01 | 12.39 | 12.38 | 0.00 | 0.00% | 12.28 | 12.55 | 9324 | 1155 | 0.54% |
| 2025-06-30 | 12.39 | 12.38 | 0.16 | 1.31% | 12.12 | 12.44 | 15073 | 1860 | 0.87% |
| 2025-06-27 | 12.01 | 12.22 | 0.06 | 0.49% | 12.01 | 12.35 | 8350 | 1021 | 0.48% |
| 2025-06-26 | 12.30 | 12.16 | -0.01 | -0.08% | 12.08 | 12.30 | 12211 | 1490 | 0.70% |
| 2025-06-25 | 12.30 | 12.17 | -0.01 | -0.08% | 12.09 | 12.36 | 10466 | 1278 | 0.60% |
| 2025-06-24 | 11.78 | 12.18 | 0.42 | 3.57% | 11.78 | 12.20 | 12307 | 1486 | 0.71% |
| 2025-06-23 | 11.25 | 11.76 | 0.20 | 1.73% | 11.25 | 11.79 | 8186 | 954 | 0.47% |
| 2025-06-20 | 11.65 | 11.56 | -0.08 | -0.69% | 11.55 | 11.84 | 7922 | 923 | 0.46% |
| 2025-06-19 | 11.99 | 11.64 | -0.30 | -2.51% | 11.60 | 12.01 | 9900 | 1165 | 0.57% |
| 2025-06-18 | 12.00 | 11.94 | -0.06 | -0.50% | 11.21 | 12.05 | 9415 | 1120 | 0.54% |
| 2025-06-17 | 12.14 | 12.00 | -0.08 | -0.66% | 11.89 | 12.18 | 8545 | 1024 | 0.49% |
| 2025-06-16 | 12.23 | 12.08 | 0.08 | 0.67% | 11.99 | 12.23 | 9422 | 1140 | 0.54% |
| 2025-06-13 | 12.25 | 12.00 | -0.24 | -1.96% | 11.96 | 12.27 | 11403 | 1377 | 0.66% |
| 2025-06-12 | 12.12 | 12.24 | 0.01 | 0.08% | 12.10 | 12.30 | 8043 | 983 | 0.46% |
| 2025-06-11 | 12.14 | 12.23 | 0.15 | 1.24% | 12.11 | 12.32 | 8384 | 1026 | 0.48% |
| 2025-06-10 | 12.24 | 12.08 | -0.10 | -0.82% | 11.93 | 12.25 | 10479 | 1270 | 0.60% |
| 2025-06-09 | 12.10 | 12.18 | 0.08 | 0.66% | 12.07 | 12.25 | 11038 | 1342 | 0.64% |