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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.30 | 14.54 | 0.21 | 1.47% | 14.27 | 14.56 | 170456 | 24602 | 1.90% |
| 2025-09-15 | 14.39 | 14.33 | -0.12 | -0.83% | 14.28 | 14.48 | 171056 | 24611 | 1.91% |
| 2025-09-12 | 14.63 | 14.45 | -0.20 | -1.37% | 14.43 | 14.66 | 196372 | 28591 | 2.19% |
| 2025-09-11 | 14.28 | 14.65 | 0.33 | 2.30% | 14.14 | 14.68 | 280540 | 40668 | 3.13% |
| 2025-09-10 | 14.26 | 14.32 | 0.09 | 0.63% | 14.21 | 14.44 | 162625 | 23323 | 1.82% |
| 2025-09-09 | 14.38 | 14.23 | -0.18 | -1.25% | 14.20 | 14.45 | 193814 | 27733 | 2.16% |
| 2025-09-08 | 14.43 | 14.41 | -0.12 | -0.83% | 14.33 | 14.55 | 197538 | 28493 | 2.21% |
| 2025-09-05 | 14.30 | 14.53 | 0.24 | 1.68% | 14.10 | 14.56 | 257086 | 37004 | 2.87% |
| 2025-09-04 | 14.23 | 14.29 | 0.03 | 0.21% | 14.11 | 14.53 | 327365 | 46903 | 3.65% |
| 2025-09-03 | 14.82 | 14.26 | -0.47 | -3.19% | 14.10 | 15.30 | 431389 | 63784 | 4.82% |
| 2025-09-02 | 15.13 | 14.73 | -0.40 | -2.64% | 14.65 | 15.13 | 344187 | 50949 | 3.84% |
| 2025-09-01 | 15.12 | 15.13 | 0.05 | 0.33% | 14.97 | 15.19 | 271543 | 40981 | 3.03% |
| 2025-08-29 | 15.42 | 15.08 | -0.33 | -2.14% | 15.04 | 15.50 | 484713 | 73900 | 5.41% |
| 2025-08-28 | 15.01 | 15.41 | 0.44 | 2.94% | 14.96 | 15.68 | 543074 | 83168 | 6.06% |
| 2025-08-27 | 15.60 | 14.97 | -0.57 | -3.67% | 14.92 | 15.74 | 483123 | 74337 | 5.39% |
| 2025-08-26 | 15.33 | 15.54 | 0.10 | 0.65% | 15.28 | 15.75 | 466807 | 72318 | 5.21% |
| 2025-08-25 | 15.50 | 15.44 | -0.03 | -0.19% | 15.32 | 15.78 | 612671 | 94803 | 6.84% |
| 2025-08-22 | 15.10 | 15.47 | 0.33 | 2.18% | 15.04 | 15.47 | 494303 | 75921 | 5.52% |
| 2025-08-21 | 15.45 | 15.14 | -0.30 | -1.94% | 15.06 | 15.50 | 353295 | 53913 | 3.94% |
| 2025-08-20 | 15.19 | 15.44 | 0.17 | 1.11% | 14.98 | 15.46 | 454503 | 69275 | 5.07% |
| 2025-08-19 | 15.23 | 15.27 | -0.12 | -0.78% | 15.13 | 15.46 | 430880 | 65837 | 4.81% |
| 2025-08-18 | 15.57 | 15.39 | 0.06 | 0.39% | 15.10 | 15.72 | 860696 | 132495 | 9.61% |
| 2025-08-15 | 14.61 | 15.33 | 0.81 | 5.58% | 14.58 | 15.82 | 1029254 | 156658 | 11.49% |
| 2025-08-14 | 14.75 | 14.52 | -0.32 | -2.16% | 14.50 | 14.95 | 550067 | 81032 | 6.14% |
| 2025-08-13 | 14.75 | 14.84 | 0.08 | 0.54% | 14.55 | 15.04 | 635027 | 94054 | 7.09% |
| 2025-08-12 | 14.47 | 14.76 | 0.29 | 2.00% | 14.42 | 15.09 | 556307 | 82115 | 6.21% |
| 2025-08-11 | 14.21 | 14.47 | 0.21 | 1.47% | 14.19 | 14.59 | 367091 | 53071 | 4.10% |
| 2025-08-08 | 14.37 | 14.26 | -0.20 | -1.38% | 14.17 | 14.40 | 255164 | 36409 | 2.85% |
| 2025-08-07 | 14.58 | 14.46 | -0.18 | -1.23% | 14.34 | 14.65 | 379428 | 54951 | 4.24% |
| 2025-08-06 | 14.13 | 14.64 | 0.45 | 3.17% | 14.10 | 14.66 | 538014 | 77671 | 6.01% |
| 2025-08-05 | 14.30 | 14.19 | -0.08 | -0.56% | 14.08 | 14.40 | 318636 | 45235 | 3.56% |
| 2025-08-04 | 14.12 | 14.27 | -0.05 | -0.35% | 14.06 | 14.28 | 230594 | 32684 | 2.57% |
| 2025-08-01 | 14.44 | 14.32 | -0.05 | -0.35% | 14.29 | 14.65 | 355866 | 51352 | 3.97% |
| 2025-07-31 | 14.38 | 14.37 | -0.17 | -1.17% | 14.23 | 14.58 | 390471 | 56268 | 4.36% |
| 2025-07-30 | 14.78 | 14.54 | -0.37 | -2.48% | 14.37 | 14.90 | 578282 | 84628 | 6.46% |
| 2025-07-29 | 14.46 | 14.91 | 0.45 | 3.11% | 14.35 | 15.10 | 896697 | 132323 | 10.01% |
| 2025-07-28 | 14.65 | 14.46 | -0.25 | -1.70% | 14.14 | 14.83 | 802102 | 116379 | 8.95% |
| 2025-07-25 | 15.21 | 14.71 | -0.14 | -0.94% | 14.67 | 16.00 | 1628570 | 249789 | 18.18% |
| 2025-07-24 | 14.01 | 14.85 | 1.35 | 10.00% | 13.95 | 14.85 | 1142608 | 167221 | 12.76% |
| 2025-07-23 | 13.68 | 13.50 | -0.14 | -1.03% | 13.47 | 13.89 | 560399 | 76590 | 6.26% |
| 2025-07-22 | 13.50 | 13.64 | 0.08 | 0.59% | 13.31 | 13.70 | 363401 | 49024 | 4.06% |
| 2025-07-21 | 13.46 | 13.56 | 0.01 | 0.07% | 13.33 | 13.70 | 310335 | 42118 | 3.46% |
| 2025-07-18 | 13.71 | 13.55 | -0.23 | -1.67% | 13.47 | 13.75 | 354503 | 48153 | 3.96% |
| 2025-07-17 | 13.71 | 13.78 | -0.10 | -0.72% | 13.56 | 13.85 | 503059 | 68801 | 5.62% |
| 2025-07-16 | 13.45 | 13.88 | 0.51 | 3.81% | 13.37 | 14.38 | 731427 | 101264 | 8.17% |
| 2025-07-15 | 13.03 | 13.37 | 0.33 | 2.53% | 13.03 | 14.00 | 692363 | 93794 | 7.73% |
| 2025-07-14 | 13.31 | 13.04 | -0.30 | -2.25% | 13.00 | 13.39 | 304417 | 39891 | 3.40% |
| 2025-07-11 | 13.07 | 13.34 | 0.31 | 2.38% | 12.93 | 13.70 | 651156 | 86913 | 7.27% |
| 2025-07-10 | 12.80 | 13.03 | 0.19 | 1.48% | 12.74 | 13.14 | 324728 | 42228 | 3.63% |
| 2025-07-09 | 12.78 | 12.84 | -0.10 | -0.77% | 12.78 | 13.00 | 217097 | 27990 | 2.42% |
| 2025-07-08 | 12.78 | 12.94 | 0.18 | 1.41% | 12.68 | 13.00 | 241453 | 31125 | 2.70% |
| 2025-07-07 | 12.66 | 12.76 | 0.01 | 0.08% | 12.65 | 12.84 | 148904 | 19005 | 1.66% |
| 2025-07-04 | 12.87 | 12.75 | -0.12 | -0.93% | 12.70 | 13.10 | 316580 | 40778 | 3.53% |
| 2025-07-03 | 12.87 | 12.87 | 0.01 | 0.08% | 12.80 | 12.95 | 200783 | 25840 | 2.24% |
| 2025-07-02 | 13.05 | 12.86 | -0.13 | -1.00% | 12.75 | 13.07 | 186751 | 24028 | 2.08% |
| 2025-07-01 | 13.22 | 12.99 | -0.14 | -1.07% | 12.89 | 13.25 | 206470 | 26824 | 2.31% |
| 2025-06-30 | 13.25 | 13.13 | -0.14 | -1.06% | 13.02 | 13.30 | 306913 | 40226 | 3.43% |
| 2025-06-27 | 13.48 | 13.27 | 0.02 | 0.15% | 13.23 | 13.74 | 531491 | 71499 | 5.93% |
| 2025-06-26 | 13.46 | 13.25 | -0.18 | -1.34% | 13.14 | 13.50 | 623709 | 83166 | 6.96% |
| 2025-06-25 | 12.73 | 13.43 | 0.70 | 5.50% | 12.68 | 13.60 | 824608 | 108621 | 9.21% |
| 2025-06-24 | 11.94 | 12.73 | 0.80 | 6.71% | 11.94 | 12.98 | 545262 | 68761 | 6.09% |
| 2025-06-23 | 11.60 | 11.93 | 0.16 | 1.36% | 11.60 | 11.98 | 126727 | 15006 | 1.41% |
| 2025-06-20 | 12.02 | 11.77 | -0.25 | -2.08% | 11.76 | 12.12 | 162454 | 19322 | 1.81% |
| 2025-06-19 | 12.53 | 12.02 | -0.51 | -4.07% | 12.00 | 12.53 | 242545 | 29566 | 2.71% |
| 2025-06-18 | 12.68 | 12.53 | -0.20 | -1.57% | 12.43 | 12.69 | 168057 | 21053 | 1.88% |
| 2025-06-17 | 12.65 | 12.73 | 0.18 | 1.43% | 12.53 | 12.74 | 224253 | 28380 | 2.50% |
| 2025-06-16 | 12.28 | 12.55 | 0.17 | 1.37% | 12.27 | 12.58 | 178080 | 22267 | 1.99% |
| 2025-06-13 | 12.62 | 12.38 | -0.33 | -2.60% | 12.34 | 12.69 | 259589 | 32341 | 2.90% |
| 2025-06-12 | 12.66 | 12.71 | -0.11 | -0.86% | 12.62 | 12.95 | 297178 | 37961 | 3.32% |
| 2025-06-11 | 12.52 | 12.82 | 0.40 | 3.22% | 12.47 | 13.10 | 558444 | 71574 | 6.23% |
| 2025-06-10 | 12.68 | 12.42 | -0.25 | -1.97% | 12.21 | 12.68 | 266721 | 33223 | 2.98% |
| 2025-06-09 | 12.60 | 12.67 | 0.20 | 1.60% | 12.52 | 12.84 | 334868 | 42441 | 3.74% |