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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 15.700 | 15.770 | 0.080 | 0.51% | 15.520 | 16.080 | 40423 | 6408 | 3.91% |
| 2025-09-12 | 16.080 | 15.690 | -0.370 | -2.30% | 15.580 | 16.140 | 50024 | 7885 | 4.84% |
| 2025-09-11 | 15.850 | 16.060 | 0.080 | 0.50% | 15.660 | 16.100 | 43656 | 6941 | 4.22% |
| 2025-09-10 | 16.330 | 15.980 | -0.670 | -4.02% | 15.840 | 16.870 | 71508 | 11589 | 6.91% |
| 2025-09-09 | 16.740 | 16.650 | -0.510 | -2.97% | 16.380 | 17.040 | 92652 | 15452 | 8.96% |
| 2025-09-08 | 16.650 | 17.160 | 0.920 | 5.67% | 16.260 | 18.100 | 177568 | 30607 | 17.16% |
| 2025-09-05 | 15.730 | 16.240 | 0.560 | 3.57% | 15.600 | 16.370 | 66291 | 10689 | 6.41% |
| 2025-09-04 | 15.500 | 15.680 | 0.100 | 0.64% | 15.220 | 15.890 | 43550 | 6810 | 4.21% |
| 2025-09-03 | 16.700 | 15.580 | -0.910 | -5.52% | 15.500 | 16.800 | 59618 | 9588 | 5.76% |
| 2025-09-02 | 15.890 | 16.490 | 0.610 | 3.84% | 15.300 | 16.860 | 105415 | 17018 | 10.19% |
| 2025-09-01 | 16.110 | 15.880 | -0.330 | -2.04% | 15.650 | 16.380 | 47959 | 7597 | 4.64% |
| 2025-08-29 | 15.890 | 16.210 | 0.330 | 2.08% | 15.890 | 16.550 | 63328 | 10272 | 6.12% |
| 2025-08-28 | 16.010 | 15.880 | -0.190 | -1.18% | 15.360 | 16.180 | 65121 | 10274 | 6.30% |
| 2025-08-27 | 16.580 | 16.070 | -0.380 | -2.31% | 16.010 | 16.640 | 65964 | 10777 | 6.38% |
| 2025-08-26 | 16.650 | 16.450 | -0.200 | -1.20% | 16.290 | 16.800 | 64156 | 10558 | 6.20% |
| 2025-08-25 | 16.770 | 16.650 | -0.220 | -1.30% | 16.290 | 16.890 | 89470 | 14818 | 8.65% |
| 2025-08-22 | 17.200 | 16.870 | -0.180 | -1.06% | 16.700 | 17.210 | 74345 | 12586 | 7.19% |
| 2025-08-21 | 17.800 | 17.050 | -1.020 | -5.64% | 16.830 | 18.060 | 120130 | 20769 | 11.61% |
| 2025-08-20 | 18.020 | 18.070 | -0.370 | -2.01% | 17.480 | 18.970 | 148262 | 26768 | 14.33% |
| 2025-08-19 | 17.490 | 18.440 | 0.790 | 4.48% | 17.100 | 19.960 | 237343 | 43804 | 22.94% |
| 2025-08-18 | 16.430 | 17.650 | 1.250 | 7.62% | 16.300 | 18.220 | 208822 | 35950 | 20.19% |
| 2025-08-15 | 15.790 | 16.400 | 0.720 | 4.59% | 15.530 | 16.880 | 163801 | 26945 | 15.83% |
| 2025-08-14 | 16.110 | 15.680 | -0.580 | -3.57% | 15.530 | 16.720 | 128799 | 20710 | 12.45% |
| 2025-08-13 | 15.730 | 16.260 | 0.530 | 3.37% | 15.620 | 16.990 | 162017 | 26534 | 15.66% |
| 2025-08-12 | 16.110 | 15.730 | -0.770 | -4.67% | 15.650 | 16.320 | 116872 | 18557 | 11.30% |
| 2025-08-11 | 15.470 | 16.500 | 1.110 | 7.21% | 15.230 | 17.170 | 207032 | 33743 | 20.01% |
| 2025-08-08 | 15.900 | 15.390 | -0.810 | -5.00% | 15.330 | 16.380 | 132368 | 20737 | 13.51% |
| 2025-08-07 | 18.000 | 16.200 | -1.240 | -7.11% | 16.000 | 18.000 | 228001 | 37601 | 23.28% |
| 2025-08-06 | 14.800 | 17.440 | 2.410 | 16.03% | 14.760 | 18.550 | 310586 | 51657 | 31.71% |
| 2025-08-05 | 14.250 | 15.030 | 0.840 | 5.92% | 14.180 | 15.390 | 155562 | 23209 | 15.88% |
| 2025-08-04 | 14.070 | 14.190 | 0.180 | 1.28% | 13.950 | 14.200 | 26317 | 3702 | 2.69% |
| 2025-08-01 | 14.070 | 14.010 | -0.070 | -0.50% | 13.860 | 14.100 | 27484 | 3839 | 2.81% |
| 2025-07-31 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.460 | 52606 | 7436 | 5.37% |
| 2025-07-30 | 14.570 | 14.360 | -0.370 | -2.51% | 14.210 | 14.700 | 46316 | 6687 | 4.73% |
| 2025-07-29 | 15.000 | 14.730 | -0.320 | -2.13% | 14.500 | 15.040 | 70405 | 10375 | 7.19% |
| 2025-07-28 | 14.500 | 15.050 | 0.590 | 4.08% | 14.380 | 15.490 | 124062 | 18804 | 12.67% |
| 2025-07-25 | 14.730 | 14.460 | -0.290 | -1.97% | 14.250 | 14.800 | 44489 | 6449 | 4.54% |
| 2025-07-24 | 14.670 | 14.750 | 0.120 | 0.82% | 14.510 | 14.750 | 38857 | 5695 | 3.97% |
| 2025-07-23 | 14.730 | 14.630 | -0.230 | -1.55% | 14.380 | 14.860 | 54657 | 7993 | 5.58% |
| 2025-07-22 | 15.020 | 14.860 | -0.420 | -2.75% | 14.650 | 15.260 | 81184 | 12075 | 8.29% |
| 2025-07-21 | 15.500 | 15.280 | 0.000 | 0.00% | 14.940 | 15.910 | 109337 | 16804 | 11.16% |
| 2025-07-18 | 14.850 | 15.280 | 0.520 | 3.52% | 14.780 | 15.550 | 119634 | 18198 | 12.21% |
| 2025-07-17 | 14.550 | 14.760 | 0.000 | 0.00% | 14.550 | 15.040 | 79115 | 11728 | 8.08% |
| 2025-07-16 | 14.580 | 14.760 | 0.000 | 0.00% | 14.370 | 14.990 | 82502 | 12120 | 8.42% |
| 2025-07-15 | 15.000 | 14.760 | -0.280 | -1.86% | 14.360 | 15.050 | 110863 | 16236 | 11.32% |
| 2025-07-14 | 14.450 | 15.040 | 0.850 | 5.99% | 14.280 | 15.800 | 172637 | 26204 | 17.63% |
| 2025-07-11 | 14.010 | 14.190 | 0.450 | 3.28% | 13.800 | 14.190 | 55158 | 7743 | 5.63% |
| 2025-07-10 | 13.520 | 13.740 | 0.090 | 0.66% | 13.450 | 13.740 | 24653 | 3350 | 2.52% |
| 2025-07-09 | 13.780 | 13.650 | -0.010 | -0.07% | 13.510 | 13.970 | 27794 | 3823 | 2.84% |
| 2025-07-08 | 13.440 | 13.660 | 0.210 | 1.56% | 13.440 | 13.730 | 24644 | 3354 | 2.52% |
| 2025-07-07 | 13.470 | 13.450 | -0.100 | -0.74% | 13.330 | 13.600 | 17063 | 2294 | 1.74% |
| 2025-07-04 | 13.800 | 13.550 | -0.180 | -1.31% | 13.350 | 13.890 | 31822 | 4339 | 3.25% |
| 2025-07-03 | 13.930 | 13.730 | -0.200 | -1.44% | 13.700 | 14.050 | 20742 | 2870 | 2.12% |
| 2025-07-02 | 14.080 | 13.930 | -0.130 | -0.92% | 13.860 | 14.080 | 18547 | 2587 | 1.89% |
| 2025-07-01 | 14.250 | 14.060 | -0.160 | -1.13% | 13.830 | 14.250 | 32045 | 4506 | 3.27% |
| 2025-06-30 | 14.210 | 14.220 | -0.090 | -0.63% | 14.080 | 14.390 | 28459 | 4037 | 2.91% |
| 2025-06-27 | 14.170 | 14.360 | 0.310 | 2.21% | 14.040 | 14.500 | 62839 | 8987 | 6.42% |
| 2025-06-26 | 13.900 | 14.050 | 0.150 | 1.08% | 13.880 | 14.370 | 50198 | 7122 | 5.12% |
| 2025-06-25 | 13.970 | 13.900 | 0.060 | 0.43% | 13.760 | 14.050 | 41116 | 5707 | 4.20% |
| 2025-06-24 | 13.280 | 13.840 | 0.560 | 4.22% | 13.280 | 13.930 | 39424 | 5417 | 4.02% |
| 2025-06-23 | 13.050 | 13.280 | 0.240 | 1.84% | 12.960 | 13.300 | 20288 | 2665 | 2.07% |
| 2025-06-20 | 13.200 | 13.040 | -0.160 | -1.21% | 12.910 | 13.330 | 30450 | 3993 | 3.11% |
| 2025-06-19 | 13.900 | 13.200 | -0.580 | -4.21% | 13.000 | 13.900 | 39310 | 5275 | 4.01% |
| 2025-06-18 | 13.980 | 13.780 | -0.220 | -1.57% | 13.630 | 13.980 | 29149 | 4008 | 2.98% |
| 2025-06-17 | 14.110 | 14.000 | -0.160 | -1.13% | 13.900 | 14.340 | 33438 | 4712 | 3.41% |
| 2025-06-16 | 13.850 | 14.160 | 0.160 | 1.14% | 13.800 | 14.350 | 38086 | 5363 | 3.89% |
| 2025-06-13 | 14.290 | 14.000 | -0.320 | -2.23% | 13.960 | 14.530 | 39381 | 5594 | 4.02% |
| 2025-06-12 | 14.210 | 14.320 | 0.120 | 0.85% | 14.040 | 14.380 | 44527 | 6351 | 4.55% |
| 2025-06-11 | 13.940 | 14.200 | 0.390 | 2.82% | 13.750 | 14.350 | 50947 | 7196 | 5.20% |
| 2025-06-10 | 14.310 | 13.810 | -0.450 | -3.16% | 13.540 | 14.400 | 51585 | 7207 | 5.27% |
| 2025-06-09 | 14.280 | 14.260 | 0.020 | 0.14% | 14.110 | 14.350 | 30437 | 4330 | 3.11% |