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 | 17.440 | 17.130 | -0.570 | -3.22% | 16.950 | 17.700 | 55791 | 9562 | 8.37% |
| 2025-09-12 | 17.940 | 17.700 | -0.130 | -0.73% | 17.660 | 18.770 | 69553 | 12692 | 10.44% |
| 2025-09-11 | 17.600 | 17.830 | 0.060 | 0.34% | 17.080 | 17.880 | 56827 | 9909 | 8.53% |
| 2025-09-10 | 18.200 | 17.770 | -0.200 | -1.11% | 17.250 | 18.200 | 57157 | 10029 | 8.58% |
| 2025-09-09 | 19.980 | 17.970 | -1.270 | -6.60% | 17.800 | 19.990 | 95640 | 17593 | 14.35% |
| 2025-09-08 | 17.850 | 19.240 | 1.010 | 5.54% | 17.800 | 19.600 | 101746 | 19248 | 15.27% |
| 2025-09-05 | 18.100 | 18.230 | 0.680 | 3.87% | 17.920 | 19.000 | 87544 | 16071 | 13.14% |
| 2025-09-04 | 17.210 | 17.550 | -0.180 | -1.02% | 17.210 | 18.450 | 86673 | 15455 | 13.00% |
| 2025-09-03 | 18.900 | 17.730 | -2.570 | -12.66% | 17.560 | 20.200 | 131403 | 24531 | 19.72% |
| 2025-09-02 | 17.230 | 20.300 | 3.320 | 19.55% | 17.160 | 20.390 | 196332 | 36680 | 29.46% |
| 2025-09-01 | 17.090 | 16.980 | -0.560 | -3.19% | 16.510 | 17.400 | 98125 | 16522 | 14.72% |
| 2025-08-29 | 18.700 | 17.540 | -1.160 | -6.20% | 17.500 | 18.700 | 127172 | 22718 | 19.08% |
| 2025-08-28 | 16.500 | 18.700 | 1.470 | 8.53% | 16.500 | 19.650 | 196786 | 35855 | 29.53% |
| 2025-08-27 | 15.600 | 17.230 | 1.960 | 12.84% | 15.600 | 19.180 | 200770 | 35471 | 30.12% |
| 2025-08-26 | 15.500 | 15.270 | -0.150 | -0.97% | 15.120 | 15.630 | 48369 | 7432 | 7.26% |
| 2025-08-25 | 15.300 | 15.420 | 0.420 | 2.80% | 15.050 | 15.420 | 50921 | 7769 | 7.64% |
| 2025-08-22 | 15.180 | 15.000 | -0.080 | -0.53% | 14.830 | 15.250 | 32483 | 4861 | 4.87% |
| 2025-08-21 | 15.090 | 15.080 | -0.040 | -0.26% | 14.910 | 15.310 | 34564 | 5241 | 5.19% |
| 2025-08-20 | 15.060 | 15.120 | -0.130 | -0.85% | 14.780 | 15.280 | 35326 | 5315 | 5.30% |
| 2025-08-19 | 15.080 | 15.250 | 0.170 | 1.13% | 14.960 | 15.680 | 61041 | 9389 | 9.16% |
| 2025-08-18 | 14.780 | 15.080 | 0.450 | 3.08% | 14.680 | 15.170 | 44531 | 6680 | 6.68% |
| 2025-08-15 | 14.440 | 14.630 | 0.280 | 1.95% | 14.380 | 14.720 | 18225 | 2660 | 2.73% |
| 2025-08-14 | 14.790 | 14.350 | -0.440 | -2.97% | 14.310 | 14.830 | 27353 | 3970 | 4.10% |
| 2025-08-13 | 14.830 | 14.790 | -0.020 | -0.14% | 14.720 | 14.900 | 16804 | 2486 | 2.52% |
| 2025-08-12 | 14.920 | 14.810 | -0.100 | -0.67% | 14.750 | 15.000 | 24489 | 3630 | 3.67% |
| 2025-08-11 | 14.860 | 14.910 | 0.050 | 0.34% | 14.750 | 14.950 | 21332 | 3169 | 3.20% |
| 2025-08-08 | 15.100 | 14.860 | -0.290 | -1.91% | 14.820 | 15.230 | 27273 | 4077 | 4.09% |
| 2025-08-07 | 14.990 | 15.150 | 0.210 | 1.41% | 14.940 | 15.350 | 40173 | 6081 | 6.03% |
| 2025-08-06 | 14.850 | 14.940 | 0.040 | 0.27% | 14.780 | 14.990 | 27694 | 4124 | 4.16% |
| 2025-08-05 | 15.050 | 14.900 | -0.130 | -0.86% | 14.800 | 15.150 | 29548 | 4401 | 4.43% |
| 2025-08-04 | 15.230 | 15.030 | -0.440 | -2.84% | 14.840 | 15.230 | 50990 | 7655 | 7.65% |
| 2025-08-01 | 14.750 | 15.470 | 0.520 | 3.48% | 14.610 | 15.920 | 93574 | 14218 | 14.04% |
| 2025-07-31 | 14.760 | 14.950 | 0.090 | 0.61% | 14.730 | 15.460 | 52207 | 7898 | 7.83% |
| 2025-07-30 | 15.020 | 14.860 | -0.150 | -1.00% | 14.720 | 15.090 | 20627 | 3071 | 3.09% |
| 2025-07-29 | 14.980 | 15.010 | -0.040 | -0.27% | 14.820 | 15.170 | 24644 | 3694 | 3.70% |
| 2025-07-28 | 15.200 | 15.050 | -0.250 | -1.63% | 14.980 | 15.750 | 39170 | 5976 | 5.88% |
| 2025-07-25 | 15.110 | 15.300 | 0.170 | 1.12% | 15.070 | 15.510 | 56440 | 8651 | 8.47% |
| 2025-07-24 | 14.810 | 15.130 | 0.350 | 2.37% | 14.740 | 15.180 | 35310 | 5305 | 5.30% |
| 2025-07-23 | 14.870 | 14.780 | -0.110 | -0.74% | 14.720 | 15.010 | 22064 | 3279 | 3.31% |
| 2025-07-22 | 14.960 | 14.890 | -0.040 | -0.27% | 14.710 | 15.070 | 25859 | 3842 | 3.88% |
| 2025-07-21 | 14.750 | 14.930 | -0.030 | -0.20% | 14.700 | 15.050 | 29078 | 4330 | 4.36% |
| 2025-07-18 | 15.000 | 14.960 | 0.070 | 0.47% | 14.820 | 15.490 | 41939 | 6355 | 6.29% |
| 2025-07-17 | 14.950 | 14.890 | -0.090 | -0.60% | 14.760 | 15.050 | 29911 | 4454 | 4.49% |
| 2025-07-16 | 14.750 | 14.980 | 0.350 | 2.39% | 14.680 | 15.070 | 36613 | 5456 | 5.49% |
| 2025-07-15 | 14.850 | 14.630 | -0.220 | -1.48% | 14.380 | 14.920 | 25093 | 3665 | 3.77% |
| 2025-07-14 | 14.860 | 14.850 | -0.070 | -0.47% | 14.800 | 14.990 | 20244 | 3009 | 3.04% |
| 2025-07-11 | 14.820 | 14.920 | 0.130 | 0.88% | 14.660 | 15.000 | 34715 | 5168 | 5.21% |
| 2025-07-10 | 14.700 | 14.790 | 0.280 | 1.93% | 14.300 | 14.800 | 25685 | 3740 | 3.85% |
| 2025-07-09 | 14.690 | 14.510 | -0.200 | -1.36% | 14.460 | 14.940 | 23207 | 3402 | 3.48% |
| 2025-07-08 | 14.490 | 14.710 | 0.180 | 1.24% | 14.400 | 14.840 | 23474 | 3449 | 3.52% |
| 2025-07-07 | 14.900 | 14.530 | -0.310 | -2.09% | 14.460 | 15.050 | 29736 | 4380 | 4.46% |
| 2025-07-04 | 14.990 | 14.840 | 0.090 | 0.61% | 14.800 | 15.400 | 42958 | 6476 | 6.45% |
| 2025-07-03 | 14.570 | 14.750 | 0.050 | 0.34% | 14.550 | 14.850 | 18524 | 2724 | 2.78% |
| 2025-07-02 | 15.020 | 14.700 | -0.420 | -2.78% | 14.620 | 15.200 | 36990 | 5493 | 5.55% |
| 2025-07-01 | 15.510 | 15.120 | -0.690 | -4.36% | 14.970 | 15.800 | 69815 | 10683 | 10.48% |
| 2025-06-30 | 15.430 | 15.810 | 0.250 | 1.61% | 15.160 | 16.250 | 78275 | 12224 | 11.74% |
| 2025-06-27 | 15.200 | 15.560 | 0.340 | 2.23% | 14.970 | 16.300 | 87021 | 13616 | 13.06% |
| 2025-06-26 | 14.790 | 15.220 | 0.370 | 2.49% | 14.650 | 15.850 | 89718 | 13847 | 13.46% |
| 2025-06-25 | 14.600 | 14.850 | 0.310 | 2.13% | 14.410 | 14.970 | 39925 | 5853 | 5.99% |
| 2025-06-24 | 14.140 | 14.540 | 0.390 | 2.76% | 14.110 | 14.550 | 32578 | 4699 | 4.89% |
| 2025-06-23 | 14.050 | 14.150 | 0.270 | 1.95% | 13.810 | 14.160 | 16947 | 2374 | 2.54% |
| 2025-06-20 | 13.990 | 13.880 | -0.010 | -0.07% | 13.760 | 14.180 | 12816 | 1783 | 1.92% |
| 2025-06-19 | 14.490 | 13.890 | -0.560 | -3.88% | 13.790 | 14.500 | 34838 | 4913 | 5.23% |
| 2025-06-18 | 14.730 | 14.450 | -0.500 | -3.34% | 14.300 | 14.840 | 40811 | 5902 | 6.12% |
| 2025-06-17 | 15.050 | 14.950 | -0.400 | -2.61% | 14.830 | 15.290 | 65354 | 9788 | 9.81% |
| 2025-06-16 | 14.270 | 15.350 | 1.110 | 7.79% | 14.080 | 15.500 | 92117 | 13930 | 13.82% |
| 2025-06-13 | 14.720 | 14.240 | -0.570 | -3.85% | 14.210 | 14.800 | 29622 | 4275 | 4.44% |
| 2025-06-12 | 14.850 | 14.810 | -0.030 | -0.20% | 14.710 | 14.880 | 17123 | 2534 | 2.57% |
| 2025-06-11 | 14.760 | 14.840 | 0.010 | 0.07% | 14.650 | 15.080 | 26167 | 3887 | 3.93% |
| 2025-06-10 | 15.120 | 14.830 | -0.250 | -1.66% | 14.400 | 15.120 | 41719 | 6157 | 6.26% |
| 2025-06-09 | 15.100 | 15.080 | 0.080 | 0.53% | 14.920 | 15.180 | 29367 | 4417 | 4.41% |