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 | 13.97 | 13.90 | -0.05 | -0.36% | 13.74 | 14.01 | 42930 | 5944 | 2.48% |
| 2025-09-15 | 14.13 | 13.95 | -0.25 | -1.76% | 13.92 | 14.15 | 43994 | 6163 | 2.54% |
| 2025-09-12 | 14.03 | 14.20 | 0.21 | 1.50% | 13.92 | 14.26 | 56835 | 8018 | 3.28% |
| 2025-09-11 | 13.85 | 13.99 | -0.01 | -0.07% | 13.66 | 14.00 | 46352 | 6421 | 2.68% |
| 2025-09-10 | 14.30 | 14.00 | -0.17 | -1.20% | 13.94 | 14.30 | 43397 | 6101 | 2.51% |
| 2025-09-09 | 14.30 | 14.17 | -0.16 | -1.12% | 14.16 | 14.42 | 43392 | 6195 | 2.51% |
| 2025-09-08 | 14.30 | 14.33 | 0.00 | 0.00% | 14.23 | 14.43 | 41234 | 5912 | 2.38% |
| 2025-09-05 | 14.27 | 14.33 | 0.10 | 0.70% | 13.95 | 14.37 | 46842 | 6632 | 2.71% |
| 2025-09-04 | 14.17 | 14.23 | 0.06 | 0.42% | 14.05 | 14.34 | 43972 | 6252 | 2.54% |
| 2025-09-03 | 14.50 | 14.17 | -0.35 | -2.41% | 14.12 | 14.62 | 45863 | 6582 | 2.65% |
| 2025-09-02 | 14.90 | 14.52 | -0.43 | -2.88% | 14.40 | 14.92 | 71785 | 10471 | 4.15% |
| 2025-09-01 | 14.45 | 14.95 | 0.37 | 2.54% | 14.28 | 15.24 | 115743 | 17131 | 6.69% |
| 2025-08-29 | 14.28 | 14.58 | 0.30 | 2.10% | 14.22 | 14.67 | 71617 | 10388 | 4.14% |
| 2025-08-28 | 14.36 | 14.28 | -0.16 | -1.11% | 13.86 | 14.55 | 87236 | 12383 | 5.04% |
| 2025-08-27 | 14.90 | 14.44 | -0.57 | -3.80% | 14.43 | 15.03 | 122364 | 17996 | 7.07% |
| 2025-08-26 | 15.21 | 15.01 | -0.20 | -1.31% | 15.00 | 15.21 | 86745 | 13067 | 5.01% |
| 2025-08-25 | 15.10 | 15.21 | 0.09 | 0.60% | 15.03 | 15.35 | 88891 | 13488 | 5.14% |
| 2025-08-22 | 15.09 | 15.12 | 0.01 | 0.07% | 14.91 | 15.13 | 76445 | 11468 | 4.42% |
| 2025-08-21 | 15.15 | 15.11 | -0.05 | -0.33% | 15.06 | 15.20 | 76579 | 11573 | 4.42% |
| 2025-08-20 | 15.30 | 15.16 | -0.43 | -2.76% | 15.00 | 15.32 | 125266 | 18974 | 7.24% |
| 2025-08-19 | 15.15 | 15.59 | 0.44 | 2.90% | 15.11 | 16.46 | 211540 | 33367 | 12.22% |
| 2025-08-18 | 15.08 | 15.15 | 0.07 | 0.46% | 15.02 | 15.19 | 93620 | 14131 | 5.41% |
| 2025-08-15 | 14.89 | 15.08 | 0.17 | 1.14% | 14.70 | 15.18 | 98605 | 14713 | 5.70% |
| 2025-08-14 | 15.34 | 14.91 | -0.43 | -2.80% | 14.90 | 15.39 | 107823 | 16312 | 6.23% |
| 2025-08-13 | 15.40 | 15.34 | -0.06 | -0.39% | 15.16 | 15.48 | 105958 | 16203 | 6.12% |
| 2025-08-12 | 15.63 | 15.40 | -0.23 | -1.47% | 15.25 | 15.80 | 123226 | 18996 | 7.12% |
| 2025-08-11 | 15.43 | 15.63 | 0.20 | 1.30% | 15.31 | 15.73 | 135269 | 21009 | 7.82% |
| 2025-08-08 | 15.38 | 15.43 | 0.13 | 0.85% | 15.11 | 15.48 | 141990 | 21781 | 8.20% |
| 2025-08-07 | 15.21 | 15.30 | 0.00 | 0.00% | 15.09 | 15.40 | 134264 | 20456 | 7.76% |
| 2025-08-06 | 15.75 | 15.30 | -0.60 | -3.77% | 15.25 | 15.95 | 210623 | 32552 | 12.17% |
| 2025-08-05 | 16.04 | 15.90 | -0.19 | -1.18% | 15.74 | 16.30 | 153673 | 24518 | 8.88% |
| 2025-08-04 | 15.57 | 16.09 | 0.22 | 1.39% | 15.08 | 16.30 | 249446 | 38752 | 14.41% |
| 2025-08-01 | 16.00 | 15.87 | -0.25 | -1.55% | 15.84 | 16.99 | 249589 | 40641 | 14.42% |
| 2025-07-31 | 16.18 | 16.12 | -0.16 | -0.98% | 16.01 | 16.60 | 234362 | 38132 | 13.54% |
| 2025-07-30 | 16.50 | 16.28 | -0.42 | -2.51% | 16.14 | 17.18 | 298485 | 49489 | 17.25% |
| 2025-07-29 | 15.90 | 16.70 | 0.66 | 4.11% | 15.61 | 17.46 | 429903 | 71398 | 24.84% |
| 2025-07-28 | 16.08 | 16.04 | -0.10 | -0.62% | 15.96 | 16.50 | 219317 | 35415 | 12.67% |
| 2025-07-25 | 15.92 | 16.14 | 0.22 | 1.38% | 15.90 | 17.18 | 329434 | 53597 | 19.03% |
| 2025-07-24 | 15.59 | 15.92 | 0.36 | 2.31% | 15.59 | 16.60 | 210417 | 33458 | 12.16% |
| 2025-07-23 | 15.94 | 15.56 | -0.38 | -2.38% | 15.52 | 15.94 | 163740 | 25656 | 9.46% |
| 2025-07-22 | 16.08 | 15.94 | -0.20 | -1.24% | 15.79 | 16.49 | 230519 | 36911 | 13.32% |
| 2025-07-21 | 15.98 | 16.14 | 0.01 | 0.06% | 15.98 | 16.30 | 217076 | 35061 | 12.54% |
| 2025-07-18 | 16.53 | 16.13 | -0.07 | -0.43% | 15.90 | 16.61 | 287021 | 46305 | 16.58% |
| 2025-07-17 | 16.14 | 16.20 | 0.63 | 4.05% | 15.85 | 16.68 | 473297 | 76581 | 27.35% |
| 2025-07-16 | 14.01 | 15.57 | 1.42 | 10.04% | 14.01 | 15.57 | 296252 | 44351 | 17.12% |
| 2025-07-15 | 14.00 | 14.15 | -1.23 | -8.00% | 13.84 | 14.48 | 269613 | 38087 | 15.58% |
| 2025-07-14 | 15.63 | 15.38 | -0.45 | -2.84% | 15.23 | 15.85 | 179740 | 27947 | 10.38% |
| 2025-07-11 | 15.96 | 15.83 | -0.52 | -3.18% | 15.70 | 16.15 | 254225 | 40236 | 14.69% |
| 2025-07-10 | 15.68 | 16.35 | 0.46 | 2.89% | 15.50 | 16.68 | 447495 | 72437 | 25.85% |
| 2025-07-09 | 16.23 | 15.89 | -0.50 | -3.05% | 15.39 | 16.23 | 422879 | 66569 | 24.43% |
| 2025-07-08 | 15.25 | 16.39 | 1.49 | 10.00% | 15.01 | 16.39 | 261988 | 42151 | 15.14% |
| 2025-07-07 | 14.62 | 14.90 | 0.15 | 1.02% | 14.61 | 15.80 | 208122 | 31395 | 12.02% |
| 2025-07-04 | 15.33 | 14.75 | -0.58 | -3.78% | 14.74 | 15.34 | 219190 | 32643 | 12.66% |
| 2025-07-03 | 15.13 | 15.33 | -0.27 | -1.73% | 14.85 | 15.56 | 289854 | 44125 | 16.75% |
| 2025-07-02 | 14.32 | 15.60 | 0.78 | 5.26% | 14.30 | 16.00 | 433515 | 65981 | 25.05% |
| 2025-07-01 | 14.38 | 14.82 | 0.57 | 4.00% | 14.25 | 15.47 | 417946 | 62210 | 24.15% |
| 2025-06-30 | 14.45 | 14.25 | -0.20 | -1.38% | 14.17 | 14.55 | 286577 | 40938 | 16.56% |
| 2025-06-27 | 13.13 | 14.45 | 1.31 | 9.97% | 13.10 | 14.45 | 323141 | 45308 | 18.67% |
| 2025-06-26 | 13.35 | 13.14 | -0.29 | -2.16% | 13.06 | 13.43 | 123487 | 16327 | 7.13% |
| 2025-06-25 | 13.51 | 13.43 | -0.15 | -1.10% | 13.16 | 13.62 | 142338 | 19026 | 8.22% |
| 2025-06-24 | 13.56 | 13.58 | -0.05 | -0.37% | 13.51 | 13.80 | 148953 | 20318 | 8.61% |
| 2025-06-23 | 13.14 | 13.63 | 0.14 | 1.04% | 13.01 | 13.66 | 158656 | 21286 | 9.17% |
| 2025-06-20 | 13.27 | 13.49 | 0.22 | 1.66% | 13.15 | 13.49 | 150700 | 20117 | 8.71% |
| 2025-06-19 | 13.66 | 13.27 | -0.59 | -4.26% | 13.25 | 14.12 | 191594 | 25979 | 11.07% |
| 2025-06-18 | 14.27 | 13.86 | -0.91 | -6.16% | 13.79 | 14.54 | 242017 | 33947 | 13.98% |
| 2025-06-17 | 15.74 | 14.77 | -0.82 | -5.26% | 14.68 | 15.76 | 271806 | 41049 | 15.70% |
| 2025-06-16 | 14.85 | 15.59 | 0.59 | 3.93% | 14.10 | 15.62 | 298350 | 45162 | 17.24% |
| 2025-06-13 | 15.42 | 15.00 | -1.16 | -7.18% | 14.79 | 16.08 | 340416 | 52120 | 19.67% |
| 2025-06-12 | 15.37 | 16.16 | 0.61 | 3.92% | 15.12 | 16.50 | 471190 | 74647 | 27.22% |
| 2025-06-11 | 16.70 | 15.55 | -1.15 | -6.89% | 15.51 | 16.86 | 477550 | 75642 | 27.59% |
| 2025-06-10 | 15.03 | 16.70 | 1.52 | 10.01% | 14.91 | 16.70 | 501763 | 82989 | 28.99% |
| 2025-06-09 | 14.75 | 15.18 | 0.43 | 2.92% | 14.61 | 15.40 | 348287 | 52751 | 20.12% |