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 | 13.58 | 13.77 | 0.19 | 1.40% | 13.49 | 13.77 | 46939 | 6403 | 2.80% |
| 2025-09-15 | 13.61 | 13.58 | -0.14 | -1.02% | 13.39 | 13.65 | 58769 | 7931 | 3.51% |
| 2025-09-12 | 13.60 | 13.72 | 0.06 | 0.44% | 13.60 | 13.94 | 54770 | 7536 | 3.27% |
| 2025-09-11 | 13.53 | 13.66 | 0.13 | 0.96% | 13.32 | 13.69 | 59270 | 8007 | 3.54% |
| 2025-09-10 | 13.61 | 13.53 | -0.24 | -1.74% | 13.46 | 13.78 | 53931 | 7330 | 3.22% |
| 2025-09-09 | 13.60 | 13.77 | 0.24 | 1.77% | 13.56 | 14.00 | 64868 | 8914 | 3.87% |
| 2025-09-08 | 13.53 | 13.53 | 0.01 | 0.07% | 13.49 | 13.69 | 38732 | 5259 | 2.31% |
| 2025-09-05 | 13.34 | 13.52 | 0.10 | 0.75% | 13.21 | 13.55 | 42795 | 5728 | 2.55% |
| 2025-09-04 | 13.25 | 13.42 | 0.21 | 1.59% | 13.20 | 13.65 | 66474 | 8957 | 3.97% |
| 2025-09-03 | 13.68 | 13.21 | -0.44 | -3.22% | 13.16 | 13.74 | 47453 | 6373 | 2.83% |
| 2025-09-02 | 14.10 | 13.65 | -0.41 | -2.92% | 13.46 | 14.10 | 72714 | 9945 | 4.34% |
| 2025-09-01 | 14.00 | 14.06 | 0.01 | 0.07% | 13.97 | 14.15 | 46914 | 6586 | 2.80% |
| 2025-08-29 | 14.18 | 14.05 | -0.15 | -1.06% | 14.01 | 14.35 | 65037 | 9216 | 3.88% |
| 2025-08-28 | 14.70 | 14.20 | -0.50 | -3.40% | 13.80 | 14.83 | 143804 | 20422 | 8.58% |
| 2025-08-27 | 15.33 | 14.70 | -0.55 | -3.61% | 14.70 | 15.37 | 106258 | 15989 | 6.34% |
| 2025-08-26 | 15.06 | 15.25 | -0.06 | -0.39% | 15.04 | 15.37 | 79272 | 12074 | 4.73% |
| 2025-08-25 | 15.20 | 15.31 | 0.28 | 1.86% | 15.07 | 15.50 | 143453 | 21960 | 8.56% |
| 2025-08-22 | 15.09 | 15.03 | -0.04 | -0.27% | 14.87 | 15.09 | 64222 | 9610 | 3.83% |
| 2025-08-21 | 15.09 | 15.07 | 0.02 | 0.13% | 14.96 | 15.25 | 67778 | 10241 | 4.05% |
| 2025-08-20 | 15.09 | 15.05 | -0.08 | -0.53% | 14.91 | 15.19 | 65088 | 9784 | 3.88% |
| 2025-08-19 | 14.98 | 15.13 | 0.15 | 1.00% | 14.89 | 15.42 | 99539 | 15082 | 5.94% |
| 2025-08-18 | 14.74 | 14.98 | 0.20 | 1.35% | 14.73 | 15.13 | 81713 | 12200 | 4.88% |
| 2025-08-15 | 14.67 | 14.78 | 0.05 | 0.34% | 14.66 | 14.88 | 56988 | 8422 | 3.40% |
| 2025-08-14 | 15.12 | 14.73 | -0.40 | -2.64% | 14.70 | 15.17 | 68915 | 10269 | 4.11% |
| 2025-08-13 | 15.39 | 15.13 | -0.08 | -0.53% | 15.12 | 15.50 | 62278 | 9489 | 3.72% |
| 2025-08-12 | 15.18 | 15.21 | 0.02 | 0.13% | 15.07 | 15.36 | 36302 | 5506 | 2.17% |
| 2025-08-11 | 15.02 | 15.19 | 0.22 | 1.47% | 14.90 | 15.20 | 48016 | 7243 | 2.87% |
| 2025-08-08 | 15.23 | 14.97 | -0.31 | -2.03% | 14.96 | 15.28 | 45971 | 6924 | 2.74% |
| 2025-08-07 | 15.28 | 15.28 | 0.00 | 0.00% | 15.21 | 15.41 | 38904 | 5944 | 2.32% |
| 2025-08-06 | 15.25 | 15.28 | 0.02 | 0.13% | 15.20 | 15.54 | 45206 | 6926 | 2.70% |
| 2025-08-05 | 15.12 | 15.26 | 0.14 | 0.93% | 15.12 | 15.42 | 43313 | 6615 | 2.59% |
| 2025-08-04 | 15.00 | 15.12 | 0.08 | 0.53% | 14.86 | 15.12 | 32471 | 4877 | 1.94% |
| 2025-08-01 | 15.00 | 15.04 | 0.03 | 0.20% | 14.88 | 15.07 | 32290 | 4839 | 1.93% |
| 2025-07-31 | 15.11 | 15.01 | -0.20 | -1.31% | 14.91 | 15.21 | 58732 | 8840 | 3.51% |
| 2025-07-30 | 15.60 | 15.21 | -0.41 | -2.62% | 15.20 | 15.68 | 80291 | 12344 | 4.79% |
| 2025-07-29 | 15.35 | 15.62 | 0.20 | 1.30% | 15.21 | 15.86 | 101013 | 15747 | 6.03% |
| 2025-07-28 | 15.36 | 15.42 | 0.08 | 0.52% | 15.20 | 15.55 | 58813 | 9058 | 3.51% |
| 2025-07-25 | 15.18 | 15.34 | 0.08 | 0.52% | 15.16 | 15.38 | 45918 | 7021 | 2.74% |
| 2025-07-24 | 15.10 | 15.26 | 0.24 | 1.60% | 15.03 | 15.29 | 44130 | 6715 | 2.63% |
| 2025-07-23 | 15.35 | 15.02 | -0.41 | -2.66% | 15.00 | 15.55 | 86802 | 13219 | 5.18% |
| 2025-07-22 | 16.07 | 15.43 | -0.14 | -0.90% | 15.36 | 16.14 | 90991 | 14223 | 5.43% |
| 2025-07-21 | 15.44 | 15.57 | 0.16 | 1.04% | 15.35 | 15.63 | 49229 | 7644 | 2.94% |
| 2025-07-18 | 15.73 | 15.41 | -0.26 | -1.66% | 15.34 | 15.74 | 64520 | 9968 | 3.85% |
| 2025-07-17 | 15.55 | 15.67 | 0.12 | 0.77% | 15.42 | 15.75 | 42106 | 6587 | 2.51% |
| 2025-07-16 | 15.57 | 15.55 | -0.13 | -0.83% | 15.48 | 15.85 | 52072 | 8152 | 3.11% |
| 2025-07-15 | 15.83 | 15.68 | -0.27 | -1.69% | 15.32 | 15.95 | 82685 | 12859 | 4.94% |
| 2025-07-14 | 16.18 | 15.95 | -0.23 | -1.42% | 15.76 | 16.27 | 71165 | 11339 | 4.25% |
| 2025-07-11 | 16.38 | 16.18 | -0.40 | -2.41% | 15.98 | 16.50 | 122088 | 19753 | 7.29% |
| 2025-07-10 | 16.00 | 16.58 | 0.42 | 2.60% | 16.00 | 16.88 | 164191 | 27158 | 9.80% |
| 2025-07-09 | 15.94 | 16.16 | 0.22 | 1.38% | 15.82 | 16.25 | 74612 | 11955 | 4.45% |
| 2025-07-08 | 15.99 | 15.94 | 0.02 | 0.13% | 15.69 | 16.05 | 71125 | 11278 | 4.25% |
| 2025-07-07 | 15.42 | 15.92 | 0.45 | 2.91% | 15.42 | 16.47 | 143149 | 23067 | 8.54% |
| 2025-07-04 | 15.63 | 15.47 | -0.18 | -1.15% | 15.32 | 15.85 | 60033 | 9335 | 3.58% |
| 2025-07-03 | 15.54 | 15.65 | 0.08 | 0.51% | 15.54 | 16.10 | 35339 | 5561 | 2.11% |
| 2025-07-02 | 15.86 | 15.57 | -0.24 | -1.52% | 15.43 | 15.86 | 39144 | 6095 | 2.34% |
| 2025-07-01 | 16.16 | 15.81 | -0.27 | -1.68% | 15.62 | 16.16 | 41225 | 6529 | 2.46% |
| 2025-06-30 | 16.02 | 16.08 | 0.07 | 0.44% | 15.90 | 16.25 | 48204 | 7720 | 2.88% |
| 2025-06-27 | 16.15 | 16.01 | -0.14 | -0.87% | 15.93 | 16.48 | 68455 | 11071 | 4.09% |
| 2025-06-26 | 16.25 | 16.15 | -0.08 | -0.49% | 15.88 | 16.32 | 80345 | 12948 | 4.80% |
| 2025-06-25 | 15.67 | 16.23 | 0.61 | 3.91% | 15.43 | 16.30 | 121704 | 19428 | 7.26% |
| 2025-06-24 | 15.38 | 15.62 | 0.30 | 1.96% | 15.29 | 15.80 | 32845 | 5131 | 1.96% |
| 2025-06-23 | 14.84 | 15.32 | 0.23 | 1.52% | 14.84 | 15.38 | 30137 | 4586 | 1.80% |
| 2025-06-20 | 15.32 | 15.09 | -0.23 | -1.50% | 14.97 | 15.42 | 48459 | 7326 | 2.89% |
| 2025-06-19 | 15.75 | 15.32 | -0.35 | -2.23% | 15.22 | 15.85 | 46130 | 7118 | 2.75% |
| 2025-06-18 | 15.82 | 15.67 | -0.22 | -1.38% | 15.59 | 16.08 | 32198 | 5066 | 1.92% |
| 2025-06-17 | 16.10 | 15.89 | -0.22 | -1.37% | 15.70 | 16.18 | 52825 | 8393 | 3.15% |
| 2025-06-16 | 15.53 | 16.11 | 0.63 | 4.07% | 15.40 | 16.43 | 66671 | 10715 | 3.98% |
| 2025-06-13 | 15.93 | 15.48 | -0.57 | -3.55% | 15.45 | 16.03 | 57811 | 9032 | 3.45% |
| 2025-06-12 | 15.98 | 16.05 | -0.10 | -0.62% | 15.96 | 16.21 | 32630 | 5244 | 1.95% |
| 2025-06-11 | 16.01 | 16.15 | 0.14 | 0.87% | 15.95 | 16.33 | 49004 | 7913 | 2.92% |
| 2025-06-10 | 16.44 | 16.01 | -0.44 | -2.67% | 15.79 | 16.85 | 62644 | 10160 | 3.74% |
| 2025-06-09 | 16.44 | 16.45 | 0.04 | 0.24% | 16.32 | 16.58 | 36023 | 5916 | 2.15% |