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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 14.94 | 14.70 | -0.21 | -1.41% | 14.70 | 15.03 | 20736 | 3080 | 0.83% |
| 2025-10-16 | 15.25 | 14.91 | -0.26 | -1.71% | 14.91 | 15.28 | 28542 | 4287 | 1.14% |
| 2025-10-15 | 15.11 | 15.17 | 0.07 | 0.46% | 15.01 | 15.18 | 21087 | 3186 | 0.84% |
| 2025-10-14 | 15.38 | 15.10 | -0.28 | -1.82% | 15.10 | 15.44 | 30297 | 4621 | 1.21% |
| 2025-10-13 | 15.00 | 15.38 | -0.11 | -0.71% | 14.90 | 15.40 | 32549 | 4961 | 1.30% |
| 2025-10-10 | 15.56 | 15.49 | -0.10 | -0.64% | 15.45 | 15.64 | 24528 | 3801 | 0.98% |
| 2025-10-09 | 15.51 | 15.59 | 0.08 | 0.52% | 15.33 | 15.65 | 32362 | 5019 | 1.29% |
| 2025-09-30 | 15.70 | 15.51 | -0.12 | -0.77% | 15.50 | 15.72 | 27163 | 4223 | 1.08% |
| 2025-09-29 | 15.48 | 15.63 | 0.12 | 0.77% | 15.41 | 15.73 | 24152 | 3766 | 0.96% |
| 2025-09-26 | 15.92 | 15.51 | -0.40 | -2.51% | 15.50 | 15.99 | 46293 | 7238 | 1.84% |
| 2025-09-25 | 16.30 | 15.91 | -0.49 | -2.99% | 15.90 | 16.30 | 82186 | 13179 | 3.27% |
| 2025-09-24 | 16.01 | 16.40 | 0.21 | 1.30% | 15.95 | 16.50 | 106691 | 17460 | 4.25% |
| 2025-09-23 | 16.37 | 16.19 | -0.10 | -0.61% | 15.68 | 16.40 | 76419 | 12232 | 3.04% |
| 2025-09-22 | 15.92 | 16.29 | 0.37 | 2.32% | 15.81 | 16.29 | 106555 | 17208 | 4.24% |
| 2025-09-19 | 15.51 | 15.92 | 0.35 | 2.25% | 15.51 | 16.09 | 81828 | 13015 | 3.26% |
| 2025-09-18 | 15.76 | 15.57 | -0.32 | -2.01% | 15.46 | 15.98 | 57456 | 9055 | 2.29% |
| 2025-09-17 | 15.76 | 15.89 | 0.17 | 1.08% | 15.70 | 16.09 | 59405 | 9462 | 2.36% |
| 2025-09-16 | 15.61 | 15.72 | 0.21 | 1.35% | 15.55 | 15.72 | 35595 | 5575 | 1.42% |
| 2025-09-15 | 15.70 | 15.51 | -0.20 | -1.27% | 15.44 | 15.70 | 33863 | 5253 | 1.35% |
| 2025-09-12 | 15.58 | 15.71 | 0.13 | 0.83% | 15.55 | 15.82 | 49311 | 7754 | 1.96% |
| 2025-09-11 | 15.42 | 15.58 | 0.16 | 1.04% | 15.23 | 15.58 | 28722 | 4433 | 1.14% |
| 2025-09-10 | 15.56 | 15.42 | -0.09 | -0.58% | 15.35 | 15.57 | 22676 | 3503 | 0.90% |
| 2025-09-09 | 15.71 | 15.51 | -0.19 | -1.21% | 15.42 | 15.71 | 28314 | 4398 | 1.13% |
| 2025-09-08 | 15.56 | 15.70 | 0.10 | 0.64% | 15.54 | 15.70 | 28123 | 4396 | 1.12% |
| 2025-09-05 | 15.30 | 15.60 | 0.31 | 2.03% | 15.26 | 15.60 | 33828 | 5241 | 1.35% |
| 2025-09-04 | 15.36 | 15.29 | -0.07 | -0.46% | 15.12 | 15.46 | 39035 | 5986 | 1.55% |
| 2025-09-03 | 15.61 | 15.36 | -0.23 | -1.48% | 15.30 | 15.85 | 38359 | 5973 | 1.53% |
| 2025-09-02 | 15.95 | 15.59 | -0.36 | -2.26% | 15.52 | 15.95 | 41412 | 6481 | 1.65% |
| 2025-09-01 | 15.93 | 15.95 | 0.10 | 0.63% | 15.80 | 16.08 | 35228 | 5614 | 1.40% |
| 2025-08-29 | 15.92 | 15.85 | -0.19 | -1.18% | 15.82 | 16.05 | 43140 | 6868 | 1.72% |
| 2025-08-28 | 15.88 | 16.04 | 0.16 | 1.01% | 15.49 | 16.20 | 69017 | 10971 | 2.75% |
| 2025-08-27 | 16.40 | 15.88 | -0.61 | -3.70% | 15.88 | 16.58 | 80995 | 13183 | 3.22% |
| 2025-08-26 | 16.50 | 16.49 | -0.05 | -0.30% | 16.37 | 16.59 | 63622 | 10477 | 2.53% |
| 2025-08-25 | 16.82 | 16.54 | -0.18 | -1.08% | 16.49 | 16.82 | 90787 | 15053 | 3.61% |
| 2025-08-22 | 16.75 | 16.72 | -0.05 | -0.30% | 16.62 | 16.85 | 88653 | 14830 | 3.53% |
| 2025-08-21 | 16.72 | 16.77 | 0.06 | 0.36% | 16.46 | 16.80 | 127157 | 21164 | 5.06% |
| 2025-08-20 | 16.40 | 16.71 | 0.25 | 1.52% | 16.24 | 17.17 | 125188 | 20845 | 4.98% |
| 2025-08-19 | 16.34 | 16.46 | 0.09 | 0.55% | 16.11 | 16.52 | 102306 | 16693 | 4.07% |
| 2025-08-18 | 16.24 | 16.37 | 0.05 | 0.31% | 16.12 | 16.46 | 105436 | 17198 | 4.20% |
| 2025-08-15 | 16.10 | 16.32 | 0.21 | 1.30% | 16.05 | 16.35 | 69542 | 11289 | 2.77% |
| 2025-08-14 | 16.61 | 16.11 | -0.58 | -3.48% | 16.06 | 16.68 | 108375 | 17702 | 4.31% |
| 2025-08-13 | 16.85 | 16.69 | -0.24 | -1.42% | 16.58 | 16.88 | 116073 | 19347 | 4.62% |
| 2025-08-12 | 16.61 | 16.93 | 0.30 | 1.80% | 16.52 | 17.13 | 140516 | 23621 | 5.59% |
| 2025-08-11 | 16.86 | 16.63 | -0.19 | -1.13% | 16.55 | 16.97 | 122667 | 20455 | 4.88% |
| 2025-08-08 | 17.15 | 16.82 | -0.44 | -2.55% | 16.70 | 17.15 | 151380 | 25498 | 6.02% |
| 2025-08-07 | 16.53 | 17.26 | 0.61 | 3.66% | 16.40 | 17.27 | 238516 | 40132 | 9.49% |
| 2025-08-06 | 16.70 | 16.65 | 0.02 | 0.12% | 16.41 | 16.98 | 213468 | 35529 | 8.50% |
| 2025-08-05 | 16.09 | 16.63 | 0.58 | 3.61% | 16.03 | 16.63 | 212721 | 34881 | 8.47% |
| 2025-08-04 | 15.74 | 16.05 | 0.13 | 0.82% | 15.72 | 16.10 | 76493 | 12220 | 3.04% |
| 2025-08-01 | 15.75 | 15.92 | 0.06 | 0.38% | 15.75 | 16.17 | 72557 | 11565 | 2.89% |
| 2025-07-31 | 15.91 | 15.86 | -0.11 | -0.69% | 15.80 | 16.10 | 93582 | 14924 | 3.72% |
| 2025-07-30 | 16.06 | 15.97 | -0.08 | -0.50% | 15.80 | 16.16 | 91315 | 14586 | 3.63% |
| 2025-07-29 | 16.20 | 16.05 | -0.12 | -0.74% | 15.92 | 16.30 | 129396 | 20832 | 5.15% |
| 2025-07-28 | 16.31 | 16.17 | -0.33 | -2.00% | 16.13 | 16.46 | 171781 | 27885 | 6.84% |
| 2025-07-25 | 16.45 | 16.50 | 0.04 | 0.24% | 16.02 | 17.48 | 381378 | 62534 | 15.18% |
| 2025-07-24 | 14.97 | 16.46 | 1.50 | 10.03% | 14.97 | 16.46 | 248987 | 40473 | 9.91% |
| 2025-07-23 | 15.07 | 14.96 | -0.14 | -0.93% | 14.94 | 15.15 | 41068 | 6180 | 1.63% |
| 2025-07-22 | 15.15 | 15.10 | -0.05 | -0.33% | 15.01 | 15.20 | 50045 | 7548 | 1.99% |
| 2025-07-21 | 15.30 | 15.15 | -0.23 | -1.50% | 15.09 | 15.37 | 55466 | 8406 | 2.21% |
| 2025-07-18 | 15.18 | 15.38 | 0.23 | 1.52% | 15.02 | 15.40 | 78932 | 12003 | 3.14% |
| 2025-07-17 | 14.93 | 15.15 | 0.32 | 2.16% | 14.81 | 15.19 | 60424 | 9106 | 2.40% |
| 2025-07-16 | 14.78 | 14.83 | 0.06 | 0.41% | 14.70 | 14.91 | 26659 | 3954 | 1.06% |
| 2025-07-15 | 15.14 | 14.77 | -0.37 | -2.44% | 14.68 | 15.14 | 48917 | 7262 | 1.95% |
| 2025-07-14 | 14.80 | 15.14 | 0.34 | 2.30% | 14.80 | 15.28 | 77345 | 11703 | 3.08% |
| 2025-07-11 | 14.82 | 14.80 | -0.03 | -0.20% | 14.64 | 14.85 | 40706 | 6003 | 1.62% |
| 2025-07-10 | 14.76 | 14.83 | 0.07 | 0.47% | 14.64 | 14.87 | 30664 | 4531 | 1.22% |