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 | 15.990 | 15.510 | -0.440 | -2.76% | 15.260 | 15.990 | 15500 | 2391 | 3.63% |
| 2025-09-15 | 15.580 | 15.950 | 0.350 | 2.24% | 15.160 | 16.100 | 16827 | 2651 | 3.94% |
| 2025-09-12 | 15.840 | 15.600 | -0.060 | -0.38% | 15.470 | 15.840 | 10277 | 1603 | 2.41% |
| 2025-09-11 | 15.940 | 15.660 | -0.270 | -1.69% | 15.450 | 15.970 | 14819 | 2317 | 3.47% |
| 2025-09-10 | 17.120 | 15.930 | -1.120 | -6.57% | 15.610 | 17.390 | 29486 | 4735 | 6.90% |
| 2025-09-09 | 16.130 | 17.050 | 1.040 | 6.50% | 15.830 | 17.160 | 32046 | 5316 | 7.50% |
| 2025-09-08 | 16.430 | 16.010 | -0.420 | -2.56% | 15.840 | 16.990 | 20651 | 3378 | 4.84% |
| 2025-09-05 | 15.620 | 16.430 | 1.000 | 6.48% | 15.450 | 16.690 | 28641 | 4667 | 6.71% |
| 2025-09-04 | 15.050 | 15.430 | 0.380 | 2.52% | 14.990 | 15.670 | 13846 | 2137 | 3.24% |
| 2025-09-03 | 15.490 | 15.050 | -0.400 | -2.59% | 15.000 | 15.690 | 10682 | 1632 | 2.50% |
| 2025-09-02 | 15.590 | 15.450 | 0.050 | 0.32% | 15.090 | 15.590 | 14567 | 2238 | 3.41% |
| 2025-09-01 | 14.850 | 15.400 | 0.680 | 4.62% | 14.680 | 15.400 | 14079 | 2133 | 3.30% |
| 2025-08-29 | 14.850 | 14.720 | -0.130 | -0.88% | 14.560 | 15.240 | 8826 | 1318 | 2.07% |
| 2025-08-28 | 15.100 | 14.850 | 0.070 | 0.47% | 14.300 | 15.100 | 9955 | 1459 | 2.33% |
| 2025-08-27 | 15.340 | 14.780 | -0.480 | -3.15% | 14.730 | 15.390 | 8961 | 1350 | 2.10% |
| 2025-08-26 | 15.510 | 15.260 | -0.230 | -1.48% | 15.090 | 15.540 | 8876 | 1359 | 2.08% |
| 2025-08-25 | 15.960 | 15.490 | -0.320 | -2.02% | 15.250 | 15.960 | 15981 | 2473 | 3.74% |
| 2025-08-22 | 15.790 | 15.810 | -0.100 | -0.63% | 15.630 | 16.190 | 7603 | 1203 | 1.78% |
| 2025-08-21 | 16.500 | 15.910 | -0.280 | -1.73% | 15.760 | 16.500 | 8992 | 1441 | 2.11% |
| 2025-08-20 | 16.150 | 16.190 | 0.090 | 0.56% | 15.500 | 16.270 | 11791 | 1884 | 2.76% |
| 2025-08-19 | 15.940 | 16.100 | 0.270 | 1.71% | 15.660 | 16.300 | 17257 | 2770 | 4.04% |
| 2025-08-18 | 15.080 | 15.830 | 0.950 | 6.38% | 14.960 | 15.910 | 19368 | 3007 | 4.54% |
| 2025-08-15 | 14.420 | 14.880 | 0.460 | 3.19% | 14.420 | 14.950 | 7611 | 1119 | 1.78% |
| 2025-08-14 | 15.150 | 14.420 | -0.700 | -4.63% | 14.420 | 15.180 | 9979 | 1470 | 2.34% |
| 2025-08-13 | 15.460 | 15.120 | -0.240 | -1.56% | 14.910 | 15.460 | 9733 | 1470 | 2.28% |
| 2025-08-12 | 15.400 | 15.360 | -0.040 | -0.26% | 15.260 | 15.580 | 7289 | 1122 | 1.71% |
| 2025-08-11 | 15.450 | 15.400 | 0.070 | 0.46% | 15.290 | 15.570 | 7074 | 1090 | 1.66% |
| 2025-08-08 | 15.650 | 15.330 | -0.280 | -1.79% | 15.300 | 15.650 | 6973 | 1073 | 1.63% |
| 2025-08-07 | 15.980 | 15.610 | -0.020 | -0.13% | 15.400 | 15.980 | 6445 | 1002 | 1.51% |
| 2025-08-06 | 15.790 | 15.630 | 0.090 | 0.58% | 15.380 | 15.790 | 5817 | 906 | 1.36% |
| 2025-08-05 | 15.520 | 15.540 | -0.010 | -0.06% | 15.520 | 15.800 | 3945 | 616 | 0.92% |
| 2025-08-04 | 15.700 | 15.550 | -0.270 | -1.71% | 15.450 | 15.820 | 6402 | 997 | 1.50% |
| 2025-08-01 | 15.360 | 15.820 | 0.480 | 3.13% | 15.100 | 16.000 | 10452 | 1649 | 2.45% |
| 2025-07-31 | 16.150 | 15.340 | -0.500 | -3.16% | 15.270 | 16.150 | 9909 | 1554 | 2.32% |
| 2025-07-30 | 16.210 | 15.840 | -0.460 | -2.82% | 15.700 | 16.310 | 10382 | 1660 | 2.43% |
| 2025-07-29 | 16.080 | 16.300 | 0.320 | 2.00% | 15.920 | 16.350 | 15058 | 2446 | 3.53% |
| 2025-07-28 | 15.670 | 15.980 | 0.310 | 1.98% | 15.500 | 16.040 | 12067 | 1914 | 2.83% |
| 2025-07-25 | 16.100 | 15.670 | -0.300 | -1.88% | 15.500 | 16.200 | 13169 | 2084 | 3.08% |
| 2025-07-24 | 15.750 | 15.970 | 0.270 | 1.72% | 15.690 | 16.070 | 8276 | 1313 | 1.94% |
| 2025-07-23 | 15.820 | 15.700 | -0.200 | -1.26% | 15.610 | 16.320 | 11585 | 1857 | 2.71% |
| 2025-07-22 | 15.950 | 15.900 | 0.260 | 1.66% | 15.500 | 16.030 | 10054 | 1588 | 2.35% |
| 2025-07-21 | 15.400 | 15.640 | 0.470 | 3.10% | 15.170 | 15.670 | 9393 | 1453 | 2.20% |
| 2025-07-18 | 15.490 | 15.170 | -0.310 | -2.00% | 15.050 | 15.500 | 8157 | 1241 | 1.91% |
| 2025-07-17 | 15.470 | 15.480 | 0.140 | 0.91% | 15.300 | 15.630 | 4990 | 773 | 1.17% |
| 2025-07-16 | 15.490 | 15.340 | -0.090 | -0.58% | 15.200 | 15.630 | 5179 | 795 | 1.21% |
| 2025-07-15 | 15.980 | 15.430 | -0.320 | -2.03% | 15.320 | 15.980 | 5985 | 931 | 1.40% |
| 2025-07-14 | 15.580 | 15.750 | 0.230 | 1.48% | 15.400 | 15.870 | 5637 | 885 | 1.32% |
| 2025-07-11 | 15.530 | 15.520 | 0.220 | 1.44% | 15.310 | 15.860 | 10354 | 1619 | 2.42% |
| 2025-07-10 | 15.380 | 15.300 | -0.070 | -0.46% | 15.100 | 15.640 | 8171 | 1254 | 1.91% |
| 2025-07-09 | 15.890 | 15.370 | -0.040 | -0.26% | 15.100 | 15.890 | 8100 | 1256 | 1.90% |
| 2025-07-08 | 15.160 | 15.410 | 0.360 | 2.39% | 15.100 | 15.460 | 8311 | 1271 | 1.95% |
| 2025-07-07 | 15.410 | 15.050 | -0.350 | -2.27% | 15.050 | 15.500 | 10290 | 1566 | 2.41% |
| 2025-07-04 | 16.250 | 15.400 | -0.600 | -3.75% | 15.300 | 16.250 | 9185 | 1430 | 2.15% |
| 2025-07-03 | 16.030 | 16.000 | -0.010 | -0.06% | 15.880 | 16.300 | 6539 | 1046 | 1.53% |
| 2025-07-02 | 16.500 | 16.010 | -0.270 | -1.66% | 15.970 | 16.610 | 15332 | 2499 | 3.59% |
| 2025-07-01 | 15.650 | 16.280 | 0.680 | 4.36% | 15.510 | 16.280 | 17044 | 2713 | 3.99% |
| 2025-06-30 | 15.980 | 15.600 | -0.110 | -0.70% | 15.510 | 15.980 | 11920 | 1865 | 2.79% |
| 2025-06-27 | 16.260 | 15.710 | -0.410 | -2.54% | 15.700 | 16.260 | 12681 | 2016 | 2.97% |
| 2025-06-26 | 15.900 | 16.120 | 0.300 | 1.90% | 15.610 | 16.360 | 20839 | 3347 | 4.88% |
| 2025-06-25 | 15.810 | 15.820 | 0.150 | 0.96% | 15.560 | 15.950 | 13888 | 2187 | 3.25% |
| 2025-06-24 | 15.290 | 15.670 | 0.300 | 1.95% | 15.190 | 15.790 | 12435 | 1937 | 2.91% |
| 2025-06-23 | 14.850 | 15.370 | 0.540 | 3.64% | 14.650 | 15.380 | 6667 | 1007 | 1.56% |
| 2025-06-20 | 14.760 | 14.830 | 0.010 | 0.07% | 14.650 | 15.140 | 6053 | 900 | 1.42% |
| 2025-06-19 | 15.150 | 14.820 | -0.520 | -3.39% | 14.700 | 15.460 | 9640 | 1446 | 2.26% |
| 2025-06-18 | 15.810 | 15.440 | -0.370 | -2.34% | 15.220 | 15.820 | 12850 | 1987 | 3.01% |
| 2025-06-17 | 16.490 | 15.810 | -0.610 | -3.71% | 15.790 | 16.510 | 13969 | 2238 | 3.27% |
| 2025-06-16 | 16.290 | 16.420 | -0.070 | -0.42% | 16.060 | 16.480 | 19916 | 3237 | 4.66% |
| 2025-06-13 | 16.990 | 16.490 | -0.920 | -5.28% | 16.310 | 17.490 | 32544 | 5467 | 7.62% |
| 2025-06-12 | 16.790 | 17.410 | 0.910 | 5.52% | 15.950 | 17.890 | 45283 | 7732 | 10.60% |
| 2025-06-11 | 16.190 | 16.500 | 0.370 | 2.29% | 15.940 | 16.500 | 16740 | 2722 | 3.92% |
| 2025-06-10 | 16.890 | 16.130 | -0.920 | -5.40% | 15.810 | 17.140 | 31561 | 5181 | 7.39% |
| 2025-06-09 | 16.900 | 17.050 | 0.870 | 5.38% | 16.490 | 17.580 | 46237 | 7899 | 10.83% |