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 | 15.90 | 15.75 | -0.15 | -0.94% | 15.75 | 15.90 | 26293 | 4159 | 1.21% |
| 2025-09-11 | 15.73 | 15.90 | 0.15 | 0.95% | 15.64 | 15.90 | 24942 | 3928 | 1.14% |
| 2025-09-10 | 15.85 | 15.75 | -0.07 | -0.44% | 15.74 | 15.92 | 20160 | 3187 | 0.92% |
| 2025-09-09 | 15.85 | 15.82 | -0.09 | -0.57% | 15.79 | 15.96 | 22075 | 3500 | 1.01% |
| 2025-09-08 | 15.80 | 15.91 | 0.12 | 0.76% | 15.69 | 15.93 | 36063 | 5716 | 1.65% |
| 2025-09-05 | 15.67 | 15.79 | 0.21 | 1.35% | 15.50 | 15.79 | 27796 | 4358 | 1.27% |
| 2025-09-04 | 15.67 | 15.58 | -0.09 | -0.57% | 15.44 | 15.75 | 35981 | 5620 | 1.65% |
| 2025-09-03 | 15.97 | 15.67 | -0.21 | -1.32% | 15.65 | 15.97 | 28282 | 4465 | 1.30% |
| 2025-09-02 | 16.05 | 15.88 | -0.17 | -1.06% | 15.74 | 16.06 | 40095 | 6362 | 1.84% |
| 2025-09-01 | 16.06 | 16.05 | -0.03 | -0.19% | 15.99 | 16.15 | 28821 | 4624 | 1.32% |
| 2025-08-29 | 16.18 | 16.08 | -0.05 | -0.31% | 16.03 | 16.22 | 31586 | 5093 | 1.45% |
| 2025-08-28 | 16.21 | 16.13 | -0.01 | -0.06% | 15.75 | 16.26 | 59098 | 9471 | 2.71% |
| 2025-08-27 | 16.50 | 16.14 | -0.33 | -2.00% | 16.10 | 16.55 | 61891 | 10128 | 2.84% |
| 2025-08-26 | 16.54 | 16.47 | -0.04 | -0.24% | 16.42 | 16.55 | 48291 | 7971 | 2.21% |
| 2025-08-25 | 16.61 | 16.51 | -0.05 | -0.30% | 16.45 | 16.63 | 60690 | 10026 | 2.78% |
| 2025-08-22 | 16.43 | 16.56 | 0.14 | 0.85% | 16.36 | 16.68 | 72452 | 11952 | 3.32% |
| 2025-08-21 | 16.76 | 16.42 | -0.23 | -1.38% | 16.40 | 16.78 | 73290 | 12105 | 3.36% |
| 2025-08-20 | 16.12 | 16.65 | 0.47 | 2.90% | 16.08 | 16.96 | 142043 | 23668 | 6.51% |
| 2025-08-19 | 16.12 | 16.18 | 0.12 | 0.75% | 15.95 | 16.19 | 48900 | 7868 | 2.24% |
| 2025-08-18 | 16.07 | 16.06 | 0.02 | 0.12% | 16.02 | 16.12 | 54458 | 8752 | 2.50% |
| 2025-08-15 | 15.74 | 16.04 | 0.30 | 1.91% | 15.73 | 16.07 | 37683 | 6012 | 1.73% |
| 2025-08-14 | 16.16 | 15.74 | -0.39 | -2.42% | 15.73 | 16.17 | 54456 | 8677 | 2.50% |
| 2025-08-13 | 16.20 | 16.13 | 0.01 | 0.06% | 16.04 | 16.20 | 36981 | 5956 | 1.70% |
| 2025-08-12 | 16.16 | 16.12 | 0.01 | 0.06% | 16.02 | 16.16 | 23882 | 3840 | 1.09% |
| 2025-08-11 | 16.03 | 16.11 | 0.08 | 0.50% | 16.01 | 16.15 | 35351 | 5694 | 1.62% |
| 2025-08-08 | 16.01 | 16.03 | 0.04 | 0.25% | 15.90 | 16.05 | 30051 | 4800 | 1.38% |
| 2025-08-07 | 16.08 | 15.99 | -0.09 | -0.56% | 15.98 | 16.10 | 29766 | 4772 | 1.36% |
| 2025-08-06 | 16.15 | 16.08 | 0.08 | 0.50% | 16.00 | 16.15 | 43194 | 6939 | 1.98% |
| 2025-08-05 | 16.04 | 16.00 | 0.03 | 0.19% | 15.94 | 16.07 | 29783 | 4761 | 1.37% |
| 2025-08-04 | 15.82 | 15.97 | 0.07 | 0.44% | 15.78 | 16.02 | 25006 | 3988 | 1.15% |
| 2025-08-01 | 15.76 | 15.90 | 0.20 | 1.27% | 15.70 | 15.93 | 22955 | 3636 | 1.05% |
| 2025-07-31 | 15.80 | 15.70 | -0.16 | -1.01% | 15.70 | 15.95 | 32884 | 5208 | 1.51% |
| 2025-07-30 | 15.94 | 15.86 | -0.21 | -1.31% | 15.76 | 16.01 | 40651 | 6451 | 1.86% |
| 2025-07-29 | 16.10 | 16.07 | -0.03 | -0.19% | 15.95 | 16.10 | 21272 | 3409 | 0.98% |
| 2025-07-28 | 16.26 | 16.10 | -0.01 | -0.06% | 16.05 | 16.26 | 33603 | 5415 | 1.54% |
| 2025-07-25 | 15.92 | 16.11 | 0.17 | 1.07% | 15.92 | 16.28 | 57925 | 9348 | 2.65% |
| 2025-07-24 | 15.82 | 15.94 | 0.12 | 0.76% | 15.81 | 15.94 | 26850 | 4267 | 1.23% |
| 2025-07-23 | 15.87 | 15.82 | -0.10 | -0.63% | 15.80 | 16.00 | 38318 | 6092 | 1.76% |
| 2025-07-22 | 15.95 | 15.92 | -0.02 | -0.13% | 15.84 | 15.96 | 21782 | 3463 | 1.00% |
| 2025-07-21 | 15.89 | 15.94 | 0.07 | 0.44% | 15.88 | 15.99 | 26277 | 4184 | 1.20% |
| 2025-07-18 | 16.02 | 15.87 | -0.16 | -1.00% | 15.81 | 16.02 | 32086 | 5092 | 1.47% |
| 2025-07-17 | 15.88 | 16.03 | 0.13 | 0.82% | 15.79 | 16.11 | 47555 | 7583 | 2.18% |
| 2025-07-16 | 15.72 | 15.90 | 0.21 | 1.34% | 15.67 | 15.93 | 39550 | 6257 | 1.81% |
| 2025-07-15 | 15.70 | 15.69 | -0.05 | -0.32% | 15.52 | 15.78 | 23567 | 3686 | 1.08% |
| 2025-07-14 | 15.58 | 15.74 | 0.16 | 1.03% | 15.58 | 15.78 | 28894 | 4533 | 1.32% |
| 2025-07-11 | 15.57 | 15.58 | 0.01 | 0.06% | 15.51 | 15.63 | 22503 | 3507 | 1.03% |
| 2025-07-10 | 15.53 | 15.57 | 0.05 | 0.32% | 15.46 | 15.60 | 17639 | 2742 | 0.81% |
| 2025-07-09 | 15.58 | 15.52 | -0.06 | -0.39% | 15.50 | 15.64 | 20793 | 3235 | 0.95% |
| 2025-07-08 | 15.48 | 15.58 | 0.13 | 0.84% | 15.42 | 15.60 | 22255 | 3458 | 1.02% |
| 2025-07-07 | 15.38 | 15.45 | 0.05 | 0.32% | 15.28 | 15.45 | 19146 | 2943 | 0.88% |
| 2025-07-04 | 15.52 | 15.40 | -0.10 | -0.65% | 15.38 | 15.57 | 21598 | 3341 | 0.99% |
| 2025-07-03 | 15.44 | 15.50 | 0.02 | 0.13% | 15.44 | 15.58 | 20503 | 3179 | 0.94% |
| 2025-07-02 | 15.58 | 15.48 | -0.05 | -0.32% | 15.41 | 15.59 | 18726 | 2896 | 0.86% |
| 2025-07-01 | 15.60 | 15.53 | -0.04 | -0.26% | 15.43 | 15.62 | 18760 | 2909 | 0.86% |
| 2025-06-30 | 15.46 | 15.57 | 0.08 | 0.52% | 15.46 | 15.63 | 22575 | 3508 | 1.03% |
| 2025-06-27 | 15.52 | 15.49 | -0.01 | -0.06% | 15.45 | 15.65 | 27077 | 4208 | 1.24% |
| 2025-06-26 | 15.50 | 15.50 | -0.01 | -0.06% | 15.44 | 15.75 | 46059 | 7177 | 2.11% |
| 2025-06-25 | 15.17 | 15.51 | 0.35 | 2.31% | 15.06 | 15.90 | 60864 | 9417 | 2.79% |
| 2025-06-24 | 14.87 | 15.16 | 0.28 | 1.88% | 14.86 | 15.19 | 26561 | 4010 | 1.22% |
| 2025-06-23 | 14.60 | 14.88 | 0.06 | 0.40% | 14.60 | 14.92 | 15596 | 2308 | 0.71% |
| 2025-06-20 | 14.80 | 14.82 | 0.02 | 0.14% | 14.73 | 14.88 | 16506 | 2443 | 0.76% |
| 2025-06-19 | 15.03 | 14.80 | -0.20 | -1.33% | 14.79 | 15.09 | 21746 | 3240 | 1.00% |
| 2025-06-18 | 15.16 | 15.00 | -0.15 | -0.99% | 14.91 | 15.22 | 23630 | 3541 | 1.08% |
| 2025-06-17 | 15.19 | 15.15 | -0.04 | -0.26% | 15.08 | 15.23 | 22795 | 3451 | 1.04% |
| 2025-06-16 | 15.24 | 15.19 | -0.05 | -0.33% | 15.15 | 15.30 | 30796 | 4683 | 1.41% |
| 2025-06-13 | 15.60 | 15.24 | -0.47 | -2.99% | 15.23 | 15.69 | 38718 | 5987 | 1.77% |
| 2025-06-12 | 15.84 | 15.71 | -0.13 | -0.82% | 15.59 | 15.85 | 49402 | 7749 | 2.26% |
| 2025-06-11 | 15.43 | 15.84 | 0.64 | 4.21% | 15.40 | 15.97 | 88664 | 13963 | 4.06% |
| 2025-06-10 | 15.37 | 15.20 | -0.16 | -1.04% | 15.07 | 15.38 | 25703 | 3917 | 1.18% |
| 2025-06-09 | 15.30 | 15.36 | 0.06 | 0.39% | 15.29 | 15.42 | 27831 | 4275 | 1.28% |