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 | 14.15 | 14.28 | 0.12 | 0.85% | 14.01 | 14.29 | 147694 | 20910 | 2.69% |
| 2025-09-15 | 14.33 | 14.16 | -0.16 | -1.12% | 14.14 | 14.35 | 147128 | 20914 | 2.68% |
| 2025-09-12 | 14.35 | 14.32 | -0.02 | -0.14% | 14.27 | 14.54 | 171372 | 24677 | 3.12% |
| 2025-09-11 | 14.00 | 14.34 | 0.42 | 3.02% | 13.92 | 14.39 | 228202 | 32343 | 4.16% |
| 2025-09-10 | 13.98 | 13.92 | -0.02 | -0.14% | 13.91 | 14.10 | 114086 | 15950 | 2.08% |
| 2025-09-09 | 14.29 | 13.94 | -0.23 | -1.62% | 13.87 | 14.35 | 182009 | 25574 | 3.32% |
| 2025-09-08 | 14.14 | 14.17 | 0.01 | 0.07% | 13.97 | 14.23 | 178157 | 25133 | 3.25% |
| 2025-09-05 | 14.01 | 14.16 | 0.22 | 1.58% | 13.88 | 14.19 | 205958 | 28836 | 3.75% |
| 2025-09-04 | 14.17 | 13.94 | -0.20 | -1.41% | 13.71 | 14.28 | 212180 | 29863 | 3.87% |
| 2025-09-03 | 14.81 | 14.14 | -0.60 | -4.07% | 14.12 | 14.86 | 262221 | 37939 | 4.78% |
| 2025-09-02 | 15.47 | 14.74 | -0.77 | -4.96% | 14.60 | 15.50 | 379029 | 56546 | 6.91% |
| 2025-09-01 | 15.66 | 15.51 | 0.32 | 2.11% | 15.45 | 16.17 | 468946 | 73775 | 8.55% |
| 2025-08-29 | 15.59 | 15.19 | -0.45 | -2.88% | 15.13 | 15.60 | 284021 | 43295 | 5.18% |
| 2025-08-28 | 15.55 | 15.64 | -0.02 | -0.13% | 15.02 | 15.70 | 435380 | 67067 | 7.94% |
| 2025-08-27 | 15.87 | 15.66 | -0.04 | -0.25% | 15.63 | 16.34 | 452838 | 72440 | 8.25% |
| 2025-08-26 | 15.58 | 15.70 | 0.06 | 0.38% | 15.54 | 15.87 | 267046 | 42090 | 4.87% |
| 2025-08-25 | 15.98 | 15.64 | -0.04 | -0.26% | 15.57 | 15.98 | 382182 | 60074 | 6.97% |
| 2025-08-22 | 15.32 | 15.68 | 0.30 | 1.95% | 15.28 | 15.68 | 347281 | 54048 | 6.33% |
| 2025-08-21 | 15.32 | 15.38 | 0.08 | 0.52% | 15.23 | 15.58 | 307190 | 47369 | 5.60% |
| 2025-08-20 | 15.20 | 15.30 | 0.04 | 0.26% | 14.97 | 15.30 | 254892 | 38600 | 4.65% |
| 2025-08-19 | 15.25 | 15.26 | 0.07 | 0.46% | 15.10 | 15.36 | 275916 | 42092 | 5.03% |
| 2025-08-18 | 15.01 | 15.19 | 0.20 | 1.33% | 14.98 | 15.33 | 314053 | 47659 | 5.72% |
| 2025-08-15 | 14.76 | 14.99 | 0.19 | 1.28% | 14.68 | 15.02 | 257556 | 38384 | 4.69% |
| 2025-08-14 | 14.90 | 14.80 | -0.10 | -0.67% | 14.75 | 15.19 | 294251 | 44072 | 5.36% |
| 2025-08-13 | 14.69 | 14.90 | 0.22 | 1.50% | 14.64 | 14.94 | 228827 | 33993 | 4.17% |
| 2025-08-12 | 14.61 | 14.68 | 0.04 | 0.27% | 14.54 | 14.71 | 132964 | 19465 | 2.42% |
| 2025-08-11 | 14.42 | 14.64 | 0.24 | 1.67% | 14.41 | 14.72 | 164179 | 24023 | 2.99% |
| 2025-08-08 | 14.69 | 14.40 | -0.33 | -2.24% | 14.40 | 14.70 | 174515 | 25257 | 3.18% |
| 2025-08-07 | 14.91 | 14.73 | -0.16 | -1.07% | 14.69 | 14.96 | 172523 | 25511 | 3.14% |
| 2025-08-06 | 14.63 | 14.89 | 0.26 | 1.78% | 14.55 | 14.92 | 241956 | 35798 | 4.41% |
| 2025-08-05 | 14.60 | 14.63 | 0.03 | 0.21% | 14.49 | 14.67 | 151544 | 22084 | 2.76% |
| 2025-08-04 | 14.50 | 14.60 | -0.01 | -0.07% | 14.43 | 14.66 | 135035 | 19641 | 2.46% |
| 2025-08-01 | 14.55 | 14.61 | 0.11 | 0.76% | 14.25 | 14.75 | 219630 | 31888 | 4.00% |
| 2025-07-31 | 14.41 | 14.50 | 0.05 | 0.35% | 14.38 | 14.71 | 194637 | 28427 | 3.55% |
| 2025-07-30 | 14.60 | 14.45 | -0.16 | -1.10% | 14.28 | 14.61 | 156631 | 22652 | 2.85% |
| 2025-07-29 | 14.70 | 14.61 | -0.15 | -1.02% | 14.33 | 14.70 | 253312 | 36627 | 4.62% |
| 2025-07-28 | 14.79 | 14.76 | 0.02 | 0.14% | 14.59 | 14.82 | 184134 | 27121 | 3.36% |
| 2025-07-25 | 14.77 | 14.74 | -0.03 | -0.20% | 14.65 | 14.86 | 169103 | 24949 | 3.08% |
| 2025-07-24 | 14.61 | 14.77 | 0.17 | 1.16% | 14.58 | 14.82 | 183907 | 27108 | 3.35% |
| 2025-07-23 | 14.57 | 14.60 | -0.02 | -0.14% | 14.49 | 14.71 | 165185 | 24123 | 3.01% |
| 2025-07-22 | 14.72 | 14.62 | -0.16 | -1.08% | 14.51 | 14.76 | 201370 | 29412 | 3.67% |
| 2025-07-21 | 14.90 | 14.78 | -0.16 | -1.07% | 14.70 | 14.97 | 266637 | 39496 | 4.86% |
| 2025-07-18 | 15.01 | 14.94 | -0.06 | -0.40% | 14.88 | 15.18 | 220612 | 33102 | 4.02% |
| 2025-07-17 | 14.96 | 15.00 | 0.09 | 0.60% | 14.86 | 15.07 | 216243 | 32339 | 3.94% |
| 2025-07-16 | 15.15 | 14.91 | -0.19 | -1.26% | 14.81 | 15.19 | 296490 | 44394 | 5.40% |
| 2025-07-15 | 15.08 | 15.10 | -0.27 | -1.76% | 14.94 | 15.23 | 348453 | 52495 | 6.35% |
| 2025-07-14 | 15.20 | 15.37 | 0.14 | 0.92% | 14.90 | 15.50 | 466482 | 70816 | 8.50% |
| 2025-07-11 | 15.26 | 15.23 | 0.02 | 0.13% | 14.76 | 15.36 | 485169 | 73336 | 8.84% |
| 2025-07-10 | 15.45 | 15.21 | -0.25 | -1.62% | 15.15 | 16.10 | 774300 | 120610 | 14.11% |
| 2025-07-09 | 15.10 | 15.46 | 0.36 | 2.38% | 14.86 | 15.46 | 464669 | 70444 | 8.47% |
| 2025-07-08 | 14.87 | 15.10 | 0.15 | 1.00% | 14.70 | 15.22 | 451559 | 67648 | 8.23% |
| 2025-07-07 | 14.50 | 14.95 | 0.49 | 3.39% | 14.37 | 15.07 | 471158 | 69822 | 8.59% |
| 2025-07-04 | 14.21 | 14.46 | 0.17 | 1.19% | 14.13 | 14.72 | 304553 | 44018 | 5.55% |
| 2025-07-03 | 14.10 | 14.29 | 0.18 | 1.28% | 14.10 | 14.34 | 147876 | 21002 | 2.70% |
| 2025-07-02 | 14.43 | 14.11 | -0.34 | -2.35% | 13.99 | 14.43 | 183259 | 25951 | 3.34% |
| 2025-07-01 | 14.55 | 14.45 | -0.08 | -0.55% | 14.18 | 14.58 | 229326 | 32957 | 4.18% |
| 2025-06-30 | 14.39 | 14.53 | 0.15 | 1.04% | 14.39 | 14.59 | 238265 | 34580 | 4.34% |
| 2025-06-27 | 14.52 | 14.38 | -0.14 | -0.96% | 14.37 | 14.69 | 255487 | 36987 | 4.66% |
| 2025-06-26 | 14.57 | 14.52 | -0.05 | -0.34% | 14.40 | 14.66 | 341046 | 49551 | 6.22% |
| 2025-06-25 | 14.11 | 14.57 | 0.38 | 2.68% | 14.05 | 14.60 | 408316 | 58632 | 7.44% |
| 2025-06-24 | 13.88 | 14.19 | 0.28 | 2.01% | 13.88 | 14.22 | 286225 | 40349 | 5.22% |
| 2025-06-23 | 13.06 | 13.91 | 0.71 | 5.38% | 13.06 | 13.99 | 312703 | 42764 | 5.70% |
| 2025-06-20 | 13.72 | 13.20 | -0.53 | -3.86% | 13.15 | 13.79 | 252959 | 33725 | 4.61% |
| 2025-06-19 | 13.95 | 13.73 | -0.19 | -1.36% | 13.73 | 14.41 | 295860 | 41546 | 5.39% |
| 2025-06-18 | 14.16 | 13.92 | -0.16 | -1.14% | 13.82 | 14.20 | 210374 | 29364 | 3.83% |
| 2025-06-17 | 14.04 | 14.08 | 0.10 | 0.72% | 13.86 | 14.28 | 359641 | 50652 | 6.56% |
| 2025-06-16 | 13.35 | 13.98 | 0.66 | 4.95% | 13.28 | 14.04 | 370141 | 51427 | 6.75% |
| 2025-06-13 | 13.70 | 13.32 | -0.42 | -3.06% | 13.30 | 13.74 | 159008 | 21358 | 2.90% |
| 2025-06-12 | 13.68 | 13.74 | -0.04 | -0.29% | 13.57 | 13.94 | 152423 | 21035 | 2.78% |
| 2025-06-11 | 13.49 | 13.78 | 0.30 | 2.23% | 13.46 | 13.95 | 201853 | 27803 | 3.68% |
| 2025-06-10 | 13.81 | 13.48 | -0.35 | -2.53% | 13.32 | 13.83 | 179774 | 24346 | 3.28% |
| 2025-06-09 | 13.76 | 13.83 | 0.09 | 0.66% | 13.70 | 13.94 | 150439 | 20829 | 2.74% |