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 | 14.850 | 14.930 | 0.130 | 0.88% | 14.730 | 14.980 | 8759 | 1302 | 1.39% |
| 2025-09-15 | 15.000 | 14.800 | -0.110 | -0.74% | 14.750 | 15.120 | 10260 | 1533 | 1.63% |
| 2025-09-12 | 15.300 | 14.910 | -0.260 | -1.71% | 14.890 | 15.300 | 14156 | 2122 | 2.25% |
| 2025-09-11 | 15.000 | 15.170 | 0.250 | 1.68% | 14.930 | 15.210 | 14910 | 2251 | 2.37% |
| 2025-09-10 | 15.080 | 14.920 | -0.160 | -1.06% | 14.830 | 15.230 | 15896 | 2385 | 2.52% |
| 2025-09-09 | 15.240 | 15.080 | -0.140 | -0.92% | 15.010 | 15.380 | 15667 | 2374 | 2.49% |
| 2025-09-08 | 15.660 | 15.220 | -0.300 | -1.93% | 15.180 | 15.680 | 27116 | 4184 | 4.30% |
| 2025-09-05 | 15.000 | 15.520 | 0.540 | 3.60% | 15.000 | 15.540 | 41244 | 6324 | 6.55% |
| 2025-09-04 | 14.770 | 14.980 | 0.380 | 2.60% | 14.560 | 15.100 | 26899 | 4003 | 4.27% |
| 2025-09-03 | 14.940 | 14.600 | -0.250 | -1.68% | 14.500 | 14.950 | 25875 | 3812 | 4.11% |
| 2025-09-02 | 14.590 | 14.850 | 0.330 | 2.27% | 14.400 | 14.860 | 29491 | 4328 | 4.68% |
| 2025-09-01 | 14.140 | 14.520 | 0.340 | 2.40% | 13.940 | 14.520 | 18679 | 2668 | 2.97% |
| 2025-08-29 | 14.180 | 14.180 | 0.060 | 0.42% | 14.050 | 14.370 | 11936 | 1698 | 1.89% |
| 2025-08-28 | 14.110 | 14.120 | 0.000 | 0.00% | 13.630 | 14.280 | 19726 | 2756 | 3.13% |
| 2025-08-27 | 14.550 | 14.120 | -0.480 | -3.29% | 14.030 | 14.690 | 19572 | 2804 | 3.11% |
| 2025-08-26 | 14.760 | 14.600 | -0.120 | -0.82% | 14.540 | 14.840 | 16477 | 2421 | 2.62% |
| 2025-08-25 | 15.040 | 14.720 | -0.200 | -1.34% | 14.570 | 15.040 | 24172 | 3563 | 3.84% |
| 2025-08-22 | 15.130 | 14.920 | -0.170 | -1.13% | 14.830 | 15.270 | 15929 | 2391 | 2.53% |
| 2025-08-21 | 15.130 | 15.090 | 0.000 | 0.00% | 14.950 | 15.240 | 17692 | 2676 | 2.81% |
| 2025-08-20 | 15.010 | 15.090 | 0.080 | 0.53% | 14.750 | 15.240 | 20746 | 3113 | 3.29% |
| 2025-08-19 | 15.010 | 15.010 | 0.170 | 1.15% | 14.840 | 15.310 | 33954 | 5142 | 5.39% |
| 2025-08-18 | 14.390 | 14.840 | 0.550 | 3.85% | 14.280 | 14.840 | 22635 | 3322 | 3.59% |
| 2025-08-15 | 14.090 | 14.290 | 0.320 | 2.29% | 13.950 | 14.360 | 14218 | 2016 | 2.26% |
| 2025-08-14 | 14.610 | 13.970 | -0.590 | -4.05% | 13.890 | 14.650 | 23891 | 3372 | 3.79% |
| 2025-08-13 | 14.950 | 14.560 | -0.230 | -1.56% | 14.540 | 14.950 | 18966 | 2779 | 3.01% |
| 2025-08-12 | 15.130 | 14.790 | -0.260 | -1.73% | 14.750 | 15.130 | 13659 | 2034 | 2.17% |
| 2025-08-11 | 15.010 | 15.050 | 0.110 | 0.74% | 14.820 | 15.150 | 12135 | 1822 | 1.93% |
| 2025-08-08 | 15.220 | 14.940 | -0.250 | -1.65% | 14.920 | 15.250 | 13298 | 1997 | 2.11% |
| 2025-08-07 | 15.290 | 15.190 | -0.060 | -0.39% | 15.090 | 15.330 | 14778 | 2247 | 2.35% |
| 2025-08-06 | 15.050 | 15.250 | 0.290 | 1.94% | 14.700 | 15.340 | 20348 | 3082 | 3.23% |
| 2025-08-05 | 15.140 | 14.960 | -0.070 | -0.47% | 14.900 | 15.310 | 15256 | 2293 | 2.42% |
| 2025-08-04 | 15.250 | 15.030 | -0.150 | -0.99% | 14.950 | 15.250 | 11136 | 1673 | 1.77% |
| 2025-08-01 | 14.860 | 15.180 | 0.330 | 2.22% | 14.860 | 15.280 | 16799 | 2542 | 2.67% |
| 2025-07-31 | 15.290 | 14.850 | -0.410 | -2.69% | 14.810 | 15.370 | 16838 | 2527 | 2.67% |
| 2025-07-30 | 15.300 | 15.260 | 0.140 | 0.93% | 14.910 | 15.420 | 26986 | 4092 | 4.28% |
| 2025-07-29 | 15.090 | 15.120 | -0.140 | -0.92% | 14.960 | 15.380 | 18397 | 2774 | 2.92% |
| 2025-07-28 | 15.400 | 15.260 | -0.060 | -0.39% | 15.130 | 15.480 | 19088 | 2922 | 3.03% |
| 2025-07-25 | 15.950 | 15.320 | -0.330 | -2.11% | 15.170 | 15.950 | 26465 | 4063 | 4.20% |
| 2025-07-24 | 15.030 | 15.650 | 0.500 | 3.30% | 14.990 | 15.700 | 34856 | 5368 | 5.53% |
| 2025-07-23 | 16.200 | 15.150 | -0.700 | -4.42% | 15.000 | 16.480 | 70574 | 11145 | 11.20% |
| 2025-07-22 | 15.090 | 15.850 | 0.870 | 5.81% | 14.860 | 16.100 | 87384 | 13687 | 13.87% |
| 2025-07-21 | 14.650 | 14.980 | 0.360 | 2.46% | 14.540 | 15.000 | 34900 | 5205 | 5.54% |
| 2025-07-18 | 14.680 | 14.620 | -0.070 | -0.48% | 14.450 | 14.740 | 12428 | 1807 | 1.97% |
| 2025-07-17 | 14.720 | 14.690 | 0.010 | 0.07% | 14.590 | 14.880 | 13108 | 1924 | 2.08% |
| 2025-07-16 | 14.750 | 14.680 | -0.070 | -0.47% | 14.560 | 14.830 | 10076 | 1478 | 1.60% |
| 2025-07-15 | 14.860 | 14.750 | -0.130 | -0.87% | 14.550 | 14.980 | 26020 | 3836 | 4.13% |
| 2025-07-14 | 14.750 | 14.880 | 0.130 | 0.88% | 14.650 | 15.040 | 20465 | 3045 | 3.25% |
| 2025-07-11 | 14.700 | 14.750 | 0.050 | 0.34% | 14.520 | 14.800 | 20003 | 2934 | 3.18% |
| 2025-07-10 | 14.300 | 14.700 | 0.350 | 2.44% | 14.220 | 14.760 | 20001 | 2911 | 3.18% |
| 2025-07-09 | 14.580 | 14.350 | -0.170 | -1.17% | 14.240 | 14.770 | 16179 | 2345 | 2.57% |
| 2025-07-08 | 14.420 | 14.520 | 0.190 | 1.33% | 14.260 | 14.640 | 14251 | 2067 | 2.26% |
| 2025-07-07 | 14.310 | 14.330 | 0.020 | 0.14% | 14.170 | 14.450 | 10135 | 1452 | 1.61% |
| 2025-07-04 | 14.700 | 14.310 | -0.350 | -2.39% | 14.220 | 14.730 | 22352 | 3227 | 3.55% |
| 2025-07-03 | 14.850 | 14.660 | -0.140 | -0.95% | 14.590 | 14.900 | 18262 | 2685 | 2.90% |
| 2025-07-02 | 14.970 | 14.800 | -0.250 | -1.66% | 14.700 | 15.070 | 21156 | 3146 | 3.36% |
| 2025-07-01 | 15.150 | 15.050 | -0.050 | -0.33% | 14.780 | 15.290 | 25421 | 3811 | 4.04% |
| 2025-06-30 | 14.640 | 15.100 | 0.470 | 3.21% | 14.600 | 15.200 | 40604 | 6063 | 6.45% |
| 2025-06-27 | 14.850 | 14.630 | -0.040 | -0.27% | 14.600 | 14.920 | 24331 | 3587 | 3.86% |
| 2025-06-26 | 14.570 | 14.670 | 0.120 | 0.82% | 14.540 | 15.080 | 35662 | 5278 | 5.66% |
| 2025-06-25 | 14.730 | 14.550 | -0.050 | -0.34% | 14.300 | 14.790 | 29474 | 4282 | 4.68% |
| 2025-06-24 | 14.030 | 14.600 | 0.400 | 2.82% | 14.030 | 14.630 | 33940 | 4898 | 5.39% |
| 2025-06-23 | 13.700 | 14.200 | 0.570 | 4.18% | 13.660 | 14.240 | 26770 | 3747 | 4.25% |
| 2025-06-20 | 14.050 | 13.630 | -0.310 | -2.22% | 13.590 | 14.050 | 19094 | 2632 | 3.03% |
| 2025-06-19 | 14.590 | 14.040 | -0.710 | -4.81% | 13.950 | 14.680 | 41877 | 5969 | 6.65% |
| 2025-06-18 | 14.920 | 14.750 | -0.100 | -0.67% | 14.640 | 15.100 | 30491 | 4532 | 4.84% |
| 2025-06-17 | 14.740 | 14.850 | 0.030 | 0.20% | 14.580 | 15.110 | 35477 | 5258 | 5.63% |
| 2025-06-16 | 14.110 | 14.820 | -0.170 | -1.13% | 14.110 | 15.080 | 43063 | 6374 | 6.84% |
| 2025-06-13 | 15.490 | 14.990 | -0.490 | -3.17% | 14.960 | 15.950 | 57370 | 8788 | 9.11% |
| 2025-06-12 | 15.310 | 15.480 | -0.050 | -0.32% | 15.030 | 15.530 | 62260 | 9474 | 9.88% |
| 2025-06-11 | 15.880 | 15.530 | -0.350 | -2.20% | 15.080 | 16.310 | 88440 | 13712 | 14.04% |
| 2025-06-10 | 17.090 | 15.880 | -1.120 | -6.59% | 15.800 | 17.500 | 139048 | 23151 | 22.07% |
| 2025-06-09 | 15.500 | 17.000 | 1.310 | 8.35% | 15.450 | 17.840 | 153260 | 25884 | 24.33% |