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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 16.01 | 15.67 | -0.28 | -1.76% | 15.64 | 16.01 | 37932 | 5988 | 4.42% |
| 2025-09-11 | 16.07 | 15.95 | -0.21 | -1.30% | 15.71 | 16.15 | 41981 | 6688 | 4.89% |
| 2025-09-10 | 15.91 | 16.16 | 0.29 | 1.83% | 15.75 | 16.35 | 45095 | 7276 | 5.25% |
| 2025-09-09 | 15.81 | 15.87 | -0.02 | -0.13% | 15.73 | 16.13 | 44741 | 7120 | 5.21% |
| 2025-09-08 | 15.89 | 15.89 | -0.03 | -0.19% | 15.41 | 15.96 | 59151 | 9282 | 6.89% |
| 2025-09-05 | 15.28 | 15.92 | 0.63 | 4.12% | 15.03 | 16.11 | 74291 | 11657 | 8.65% |
| 2025-09-04 | 15.21 | 15.29 | 0.14 | 0.92% | 14.96 | 15.70 | 63381 | 9768 | 7.38% |
| 2025-09-03 | 15.10 | 15.15 | 0.04 | 0.26% | 14.76 | 15.29 | 42236 | 6326 | 4.92% |
| 2025-09-02 | 15.08 | 15.11 | 0.07 | 0.47% | 14.53 | 15.37 | 44645 | 6649 | 5.20% |
| 2025-09-01 | 14.61 | 15.04 | 0.52 | 3.58% | 14.53 | 15.58 | 59071 | 8923 | 6.88% |
| 2025-08-29 | 14.95 | 14.52 | -0.37 | -2.48% | 14.52 | 14.95 | 40047 | 5874 | 4.66% |
| 2025-08-28 | 15.21 | 14.89 | -0.32 | -2.10% | 14.21 | 15.71 | 66396 | 9872 | 7.73% |
| 2025-08-27 | 16.25 | 15.21 | -1.09 | -6.69% | 15.21 | 16.38 | 65803 | 10310 | 7.66% |
| 2025-08-26 | 15.77 | 16.30 | 0.70 | 4.49% | 15.44 | 16.38 | 62649 | 10055 | 7.30% |
| 2025-08-25 | 15.95 | 15.60 | -0.24 | -1.52% | 15.47 | 16.20 | 52836 | 8335 | 6.15% |
| 2025-08-22 | 15.99 | 15.84 | -0.22 | -1.37% | 15.73 | 16.10 | 28037 | 4453 | 3.27% |
| 2025-08-21 | 16.08 | 16.06 | -0.01 | -0.06% | 15.87 | 16.27 | 26311 | 4227 | 3.06% |
| 2025-08-20 | 16.20 | 16.07 | -0.11 | -0.68% | 15.86 | 16.20 | 33356 | 5333 | 3.88% |
| 2025-08-19 | 16.00 | 16.18 | 0.20 | 1.25% | 15.75 | 16.40 | 57447 | 9263 | 6.69% |
| 2025-08-18 | 16.24 | 15.98 | -0.21 | -1.30% | 15.93 | 16.45 | 44524 | 7202 | 5.19% |
| 2025-08-15 | 15.70 | 16.19 | 0.49 | 3.12% | 15.67 | 16.40 | 54161 | 8697 | 6.31% |
| 2025-08-14 | 16.53 | 15.70 | -0.72 | -4.38% | 15.70 | 16.53 | 38244 | 6114 | 4.46% |
| 2025-08-13 | 16.74 | 16.42 | -0.35 | -2.09% | 16.33 | 17.05 | 50408 | 8356 | 5.87% |
| 2025-08-12 | 17.62 | 16.77 | -0.28 | -1.64% | 16.69 | 17.89 | 62621 | 10661 | 7.30% |
| 2025-08-11 | 16.46 | 17.05 | 0.76 | 4.67% | 16.27 | 17.50 | 89603 | 15216 | 10.44% |
| 2025-08-08 | 16.09 | 16.29 | 0.12 | 0.74% | 15.86 | 16.36 | 25122 | 4053 | 2.93% |
| 2025-08-07 | 16.47 | 16.17 | -0.13 | -0.80% | 16.16 | 16.47 | 24245 | 3937 | 2.82% |
| 2025-08-06 | 16.02 | 16.30 | 0.28 | 1.75% | 15.89 | 16.30 | 30711 | 4948 | 3.58% |
| 2025-08-05 | 15.85 | 16.02 | 0.21 | 1.33% | 15.85 | 16.15 | 31302 | 5012 | 3.65% |
| 2025-08-04 | 15.67 | 15.81 | 0.13 | 0.83% | 15.43 | 15.85 | 25474 | 4010 | 2.97% |
| 2025-08-01 | 15.38 | 15.68 | 0.28 | 1.82% | 15.27 | 15.83 | 28383 | 4421 | 3.31% |
| 2025-07-31 | 15.50 | 15.40 | -0.28 | -1.79% | 15.28 | 15.76 | 28285 | 4377 | 3.30% |
| 2025-07-30 | 15.80 | 15.68 | -0.16 | -1.01% | 15.43 | 15.98 | 30615 | 4782 | 3.57% |
| 2025-07-29 | 16.24 | 15.84 | -0.35 | -2.16% | 15.61 | 16.25 | 33068 | 5238 | 3.85% |
| 2025-07-28 | 16.02 | 16.19 | 0.14 | 0.87% | 16.01 | 16.28 | 33437 | 5406 | 3.90% |
| 2025-07-25 | 16.26 | 16.05 | 0.00 | 0.00% | 15.87 | 16.29 | 44067 | 7085 | 5.13% |
| 2025-07-24 | 16.27 | 16.05 | -0.28 | -1.71% | 15.91 | 16.90 | 68249 | 11098 | 7.95% |
| 2025-07-23 | 15.68 | 16.33 | 0.61 | 3.88% | 15.40 | 17.17 | 104955 | 17144 | 12.23% |
| 2025-07-22 | 15.70 | 15.72 | 0.09 | 0.58% | 15.48 | 16.38 | 61219 | 9729 | 7.13% |
| 2025-07-21 | 15.23 | 15.63 | 0.45 | 2.96% | 15.12 | 15.88 | 38339 | 5957 | 4.47% |
| 2025-07-18 | 15.31 | 15.18 | 0.02 | 0.13% | 15.00 | 15.37 | 21351 | 3236 | 2.49% |
| 2025-07-17 | 15.13 | 15.16 | 0.14 | 0.93% | 14.82 | 15.25 | 23112 | 3495 | 2.69% |
| 2025-07-16 | 15.05 | 15.02 | 0.10 | 0.67% | 14.88 | 15.18 | 18925 | 2841 | 2.20% |
| 2025-07-15 | 15.15 | 14.92 | -0.32 | -2.10% | 14.68 | 15.34 | 22912 | 3417 | 2.67% |
| 2025-07-14 | 15.04 | 15.24 | 0.21 | 1.40% | 14.81 | 15.25 | 26961 | 4055 | 3.14% |
| 2025-07-11 | 15.17 | 15.03 | -0.10 | -0.66% | 14.78 | 15.18 | 21504 | 3214 | 2.51% |
| 2025-07-10 | 15.14 | 15.13 | -0.01 | -0.07% | 14.88 | 15.24 | 22874 | 3433 | 2.66% |
| 2025-07-09 | 15.24 | 15.14 | -0.07 | -0.46% | 15.03 | 15.50 | 26498 | 4041 | 3.09% |
| 2025-07-08 | 15.23 | 15.21 | 0.05 | 0.33% | 14.88 | 15.33 | 31759 | 4786 | 3.70% |
| 2025-07-07 | 15.18 | 15.16 | -0.04 | -0.26% | 14.94 | 15.35 | 34171 | 5169 | 3.98% |
| 2025-07-04 | 14.95 | 15.20 | 0.26 | 1.74% | 14.91 | 15.30 | 49556 | 7504 | 5.77% |
| 2025-07-03 | 14.89 | 14.94 | 0.03 | 0.20% | 14.62 | 15.00 | 28623 | 4241 | 3.34% |
| 2025-07-02 | 14.93 | 14.91 | -0.05 | -0.33% | 14.75 | 15.37 | 46783 | 7005 | 5.45% |
| 2025-07-01 | 14.68 | 14.96 | 0.27 | 1.84% | 14.54 | 15.05 | 34984 | 5183 | 4.08% |
| 2025-06-30 | 14.47 | 14.69 | 0.31 | 2.16% | 14.31 | 14.80 | 25950 | 3803 | 3.02% |
| 2025-06-27 | 14.35 | 14.38 | 0.02 | 0.14% | 14.27 | 14.58 | 20672 | 2974 | 2.41% |
| 2025-06-26 | 14.28 | 14.36 | 0.08 | 0.56% | 14.19 | 14.60 | 21864 | 3146 | 2.55% |
| 2025-06-25 | 14.19 | 14.28 | 0.12 | 0.85% | 14.15 | 14.60 | 34105 | 4894 | 3.97% |
| 2025-06-24 | 13.68 | 14.16 | 0.55 | 4.04% | 13.61 | 14.16 | 34003 | 4772 | 3.96% |
| 2025-06-23 | 13.03 | 13.61 | 0.36 | 2.72% | 13.02 | 13.66 | 24869 | 3342 | 2.90% |
| 2025-06-20 | 13.31 | 13.25 | -0.13 | -0.97% | 13.17 | 13.62 | 19497 | 2597 | 2.27% |
| 2025-06-19 | 13.61 | 13.38 | -0.21 | -1.55% | 13.29 | 13.77 | 23799 | 3216 | 2.77% |
| 2025-06-18 | 13.53 | 13.59 | 0.01 | 0.07% | 13.35 | 13.73 | 17888 | 2414 | 2.08% |
| 2025-06-17 | 13.76 | 13.58 | -0.18 | -1.31% | 13.41 | 13.86 | 18138 | 2468 | 2.11% |
| 2025-06-16 | 13.60 | 13.76 | 0.24 | 1.78% | 13.52 | 13.96 | 25898 | 3555 | 3.02% |
| 2025-06-13 | 13.92 | 13.52 | -0.27 | -1.96% | 13.44 | 13.97 | 27756 | 3793 | 3.23% |
| 2025-06-12 | 13.82 | 13.79 | -0.08 | -0.58% | 13.61 | 13.97 | 33379 | 4600 | 3.89% |
| 2025-06-11 | 14.00 | 13.87 | -0.03 | -0.22% | 13.83 | 14.25 | 25564 | 3584 | 2.98% |
| 2025-06-10 | 14.17 | 13.90 | -0.23 | -1.63% | 13.73 | 14.28 | 29450 | 4114 | 3.43% |
| 2025-06-09 | 14.15 | 14.13 | -0.17 | -1.19% | 14.06 | 14.45 | 32500 | 4617 | 3.79% |
| 2025-06-06 | 14.00 | 14.30 | 0.36 | 2.58% | 13.86 | 14.33 | 29974 | 4253 | 3.49% |