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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.78 | 15.66 | -0.10 | -0.63% | 15.66 | 16.09 | 74414 | 11773 | 2.84% |
| 2025-09-29 | 16.14 | 15.76 | -0.40 | -2.48% | 15.71 | 16.35 | 81673 | 13003 | 3.12% |
| 2025-09-26 | 16.40 | 16.16 | -0.37 | -2.24% | 16.16 | 16.65 | 75126 | 12305 | 2.87% |
| 2025-09-25 | 16.40 | 16.53 | 0.04 | 0.24% | 16.36 | 16.84 | 112357 | 18654 | 4.29% |
| 2025-09-24 | 16.16 | 16.49 | 0.40 | 2.49% | 15.90 | 16.66 | 148950 | 24415 | 5.68% |
| 2025-09-23 | 15.91 | 16.17 | 0.23 | 1.44% | 15.27 | 16.17 | 76864 | 12021 | 2.93% |
| 2025-09-22 | 15.88 | 15.94 | -0.08 | -0.50% | 15.66 | 16.04 | 56151 | 8872 | 2.14% |
| 2025-09-19 | 15.90 | 16.02 | -0.07 | -0.44% | 15.85 | 16.55 | 82760 | 13337 | 3.16% |
| 2025-09-18 | 16.26 | 16.09 | -0.07 | -0.43% | 15.89 | 17.13 | 119607 | 19672 | 4.56% |
| 2025-09-17 | 16.02 | 16.16 | 0.12 | 0.75% | 15.95 | 16.39 | 69943 | 11338 | 2.67% |
| 2025-09-16 | 15.82 | 16.04 | 0.16 | 1.01% | 15.76 | 16.21 | 66392 | 10610 | 2.53% |
| 2025-09-15 | 15.83 | 15.88 | -0.03 | -0.19% | 15.73 | 16.09 | 43841 | 6954 | 1.67% |
| 2025-09-12 | 15.91 | 15.91 | -0.10 | -0.62% | 15.78 | 16.00 | 50310 | 8005 | 1.92% |
| 2025-09-11 | 15.71 | 16.01 | 0.23 | 1.46% | 15.49 | 16.03 | 54386 | 8620 | 2.08% |
| 2025-09-10 | 15.90 | 15.78 | -0.12 | -0.75% | 15.67 | 16.06 | 51366 | 8113 | 1.96% |
| 2025-09-09 | 16.48 | 15.90 | -0.63 | -3.81% | 15.82 | 16.48 | 77238 | 12413 | 2.95% |
| 2025-09-08 | 16.20 | 16.53 | 0.26 | 1.60% | 16.05 | 16.57 | 81028 | 13275 | 3.09% |
| 2025-09-05 | 15.70 | 16.27 | 0.61 | 3.90% | 15.62 | 16.39 | 113783 | 18395 | 4.34% |
| 2025-09-04 | 16.91 | 15.66 | -1.58 | -9.16% | 15.52 | 17.06 | 147746 | 24047 | 5.64% |
| 2025-09-03 | 16.94 | 17.24 | 0.34 | 2.01% | 16.28 | 17.88 | 159859 | 27341 | 6.10% |
| 2025-09-02 | 18.13 | 16.90 | -1.59 | -8.60% | 16.83 | 18.15 | 196874 | 34114 | 7.51% |
| 2025-09-01 | 17.69 | 18.49 | 1.04 | 5.96% | 17.33 | 18.78 | 262203 | 48065 | 10.00% |
| 2025-08-29 | 17.08 | 17.45 | 0.36 | 2.11% | 16.84 | 18.48 | 135835 | 23975 | 5.18% |
| 2025-08-28 | 17.40 | 17.09 | -0.47 | -2.68% | 16.56 | 17.40 | 140273 | 23754 | 5.35% |
| 2025-08-27 | 17.33 | 17.56 | 0.36 | 2.09% | 17.04 | 17.81 | 171224 | 29769 | 6.53% |
| 2025-08-26 | 17.94 | 17.20 | -0.70 | -3.91% | 17.16 | 17.95 | 164761 | 28551 | 6.29% |
| 2025-08-25 | 18.18 | 17.90 | -0.28 | -1.54% | 17.65 | 18.20 | 212203 | 38029 | 8.10% |
| 2025-08-22 | 17.79 | 18.18 | -0.12 | -0.66% | 16.97 | 18.81 | 293831 | 52734 | 11.21% |
| 2025-08-21 | 18.18 | 18.30 | 0.63 | 3.57% | 18.18 | 19.44 | 509593 | 94466 | 19.44% |
| 2025-08-20 | 16.36 | 17.67 | 1.61 | 10.02% | 16.36 | 17.67 | 158188 | 27427 | 6.04% |
| 2025-08-19 | 15.95 | 16.06 | 0.05 | 0.31% | 15.80 | 16.14 | 92889 | 14854 | 3.54% |
| 2025-08-18 | 16.19 | 16.01 | 0.06 | 0.38% | 15.94 | 16.26 | 149252 | 23985 | 5.69% |
| 2025-08-15 | 15.40 | 15.95 | 0.58 | 3.77% | 15.31 | 16.01 | 182240 | 28881 | 6.95% |
| 2025-08-14 | 15.63 | 15.37 | -0.29 | -1.85% | 15.36 | 15.86 | 89126 | 13887 | 3.40% |
| 2025-08-13 | 15.75 | 15.66 | -0.12 | -0.76% | 15.66 | 15.92 | 68432 | 10772 | 2.61% |
| 2025-08-12 | 15.88 | 15.78 | -0.06 | -0.38% | 15.62 | 15.99 | 81425 | 12846 | 3.11% |
| 2025-08-11 | 15.70 | 15.84 | 0.17 | 1.08% | 15.60 | 15.84 | 75392 | 11893 | 2.88% |
| 2025-08-08 | 15.79 | 15.67 | -0.06 | -0.38% | 15.53 | 15.81 | 67571 | 10577 | 2.58% |
| 2025-08-07 | 15.54 | 15.73 | 0.14 | 0.90% | 15.45 | 15.78 | 86675 | 13559 | 3.31% |
| 2025-08-06 | 15.50 | 15.59 | -0.04 | -0.26% | 15.21 | 15.85 | 87048 | 13557 | 3.32% |
| 2025-08-05 | 15.50 | 15.63 | 0.16 | 1.03% | 15.43 | 15.63 | 62375 | 9700 | 2.38% |
| 2025-08-04 | 15.25 | 15.47 | 0.22 | 1.44% | 15.14 | 15.47 | 55131 | 8478 | 2.10% |
| 2025-08-01 | 15.21 | 15.25 | 0.04 | 0.26% | 15.12 | 15.28 | 35459 | 5395 | 1.35% |
| 2025-07-31 | 15.43 | 15.21 | -0.23 | -1.49% | 15.15 | 15.50 | 56720 | 8686 | 2.16% |
| 2025-07-30 | 15.42 | 15.44 | 0.02 | 0.13% | 15.25 | 15.49 | 61285 | 9425 | 2.34% |
| 2025-07-29 | 15.66 | 15.42 | -0.24 | -1.53% | 15.28 | 15.66 | 79166 | 12177 | 3.02% |
| 2025-07-28 | 15.55 | 15.66 | 0.14 | 0.90% | 15.46 | 15.80 | 77629 | 12158 | 2.96% |
| 2025-07-25 | 15.46 | 15.52 | 0.10 | 0.65% | 15.39 | 15.62 | 62657 | 9698 | 2.39% |
| 2025-07-24 | 15.38 | 15.42 | 0.05 | 0.33% | 15.38 | 15.53 | 50384 | 7774 | 1.92% |
| 2025-07-23 | 15.50 | 15.37 | -0.18 | -1.16% | 15.37 | 15.54 | 70354 | 10849 | 2.68% |
| 2025-07-22 | 15.80 | 15.55 | -0.24 | -1.52% | 15.48 | 15.81 | 93403 | 14544 | 3.56% |
| 2025-07-21 | 15.70 | 15.79 | 0.09 | 0.57% | 15.63 | 15.97 | 98060 | 15468 | 3.74% |
| 2025-07-18 | 15.80 | 15.70 | -0.10 | -0.63% | 15.59 | 15.88 | 88709 | 13926 | 3.38% |
| 2025-07-17 | 15.70 | 15.80 | 0.02 | 0.13% | 15.62 | 15.82 | 87034 | 13684 | 3.32% |
| 2025-07-16 | 15.79 | 15.78 | 0.00 | 0.00% | 15.68 | 15.88 | 73257 | 11571 | 2.80% |
| 2025-07-15 | 16.09 | 15.78 | -0.24 | -1.50% | 15.62 | 16.09 | 104407 | 16491 | 3.98% |
| 2025-07-14 | 16.20 | 16.02 | -0.11 | -0.68% | 15.95 | 16.21 | 92258 | 14796 | 3.52% |
| 2025-07-11 | 16.25 | 16.13 | -0.12 | -0.74% | 15.97 | 16.25 | 115504 | 18580 | 4.41% |
| 2025-07-10 | 16.41 | 16.25 | -0.16 | -0.98% | 16.12 | 16.46 | 140077 | 22723 | 5.34% |
| 2025-07-09 | 16.77 | 16.41 | -0.44 | -2.61% | 16.30 | 16.77 | 216299 | 35774 | 8.25% |
| 2025-07-08 | 16.81 | 16.85 | 0.04 | 0.24% | 16.64 | 16.98 | 233453 | 39217 | 8.91% |
| 2025-07-07 | 17.00 | 16.81 | -0.93 | -5.24% | 16.77 | 17.52 | 330959 | 56183 | 12.63% |
| 2025-07-04 | 18.60 | 17.74 | -1.97 | -9.99% | 17.74 | 19.01 | 410189 | 74197 | 15.65% |
| 2025-07-03 | 21.01 | 19.71 | -2.19 | -10.00% | 19.71 | 21.29 | 555788 | 111570 | 21.21% |
| 2025-07-02 | 19.40 | 21.90 | 1.64 | 8.09% | 19.15 | 22.29 | 595241 | 127101 | 22.71% |
| 2025-07-01 | 20.10 | 20.26 | 0.47 | 2.37% | 19.04 | 21.77 | 675723 | 139769 | 25.78% |
| 2025-06-30 | 17.97 | 19.79 | 1.80 | 10.01% | 17.97 | 19.79 | 534372 | 103320 | 20.39% |
| 2025-06-27 | 17.50 | 17.99 | 0.93 | 5.45% | 15.87 | 18.70 | 628479 | 107103 | 23.98% |
| 2025-06-26 | 18.46 | 17.06 | -1.22 | -6.67% | 16.99 | 20.11 | 619131 | 118165 | 23.62% |