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 | 14.33 | 14.44 | 0.11 | 0.77% | 14.15 | 14.48 | 108178 | 15479 | 2.02% |
| 2025-09-15 | 14.42 | 14.33 | -0.09 | -0.62% | 14.26 | 14.44 | 90033 | 12899 | 1.68% |
| 2025-09-12 | 14.50 | 14.42 | -0.08 | -0.55% | 14.33 | 14.51 | 98700 | 14224 | 1.85% |
| 2025-09-11 | 14.29 | 14.50 | 0.15 | 1.05% | 14.14 | 14.51 | 108539 | 15541 | 2.03% |
| 2025-09-10 | 14.30 | 14.35 | -0.02 | -0.14% | 14.25 | 14.43 | 63686 | 9124 | 1.19% |
| 2025-09-09 | 14.62 | 14.37 | -0.26 | -1.78% | 14.28 | 14.62 | 112670 | 16250 | 2.11% |
| 2025-09-08 | 14.60 | 14.63 | 0.04 | 0.27% | 14.49 | 14.70 | 118137 | 17236 | 2.21% |
| 2025-09-05 | 14.49 | 14.59 | 0.18 | 1.25% | 14.35 | 14.70 | 135118 | 19662 | 2.53% |
| 2025-09-04 | 14.46 | 14.41 | 0.04 | 0.28% | 14.16 | 14.61 | 175205 | 25281 | 3.28% |
| 2025-09-03 | 14.72 | 14.37 | -0.16 | -1.10% | 14.34 | 14.72 | 120352 | 17417 | 2.25% |
| 2025-09-02 | 14.86 | 14.53 | -0.32 | -2.15% | 14.41 | 14.95 | 199514 | 29196 | 3.73% |
| 2025-09-01 | 15.10 | 14.85 | -0.23 | -1.53% | 14.73 | 15.15 | 246022 | 36680 | 4.60% |
| 2025-08-29 | 15.24 | 15.08 | -0.16 | -1.05% | 15.06 | 15.38 | 183241 | 27828 | 3.43% |
| 2025-08-28 | 15.30 | 15.24 | -0.02 | -0.13% | 14.92 | 15.47 | 203824 | 30995 | 3.81% |
| 2025-08-27 | 15.93 | 15.26 | -0.66 | -4.15% | 15.24 | 16.03 | 325976 | 51105 | 6.10% |
| 2025-08-26 | 15.84 | 15.92 | 0.04 | 0.25% | 15.78 | 16.39 | 374756 | 60262 | 7.01% |
| 2025-08-25 | 15.62 | 15.88 | 0.26 | 1.66% | 15.61 | 15.94 | 339782 | 53609 | 6.35% |
| 2025-08-22 | 15.52 | 15.62 | 0.01 | 0.06% | 15.33 | 15.67 | 265006 | 40975 | 4.96% |
| 2025-08-21 | 15.52 | 15.61 | 0.09 | 0.58% | 15.40 | 15.75 | 230986 | 35949 | 4.32% |
| 2025-08-20 | 15.59 | 15.52 | -0.07 | -0.45% | 15.40 | 15.69 | 177882 | 27616 | 3.33% |
| 2025-08-19 | 15.82 | 15.59 | -0.22 | -1.39% | 15.53 | 15.92 | 287828 | 45162 | 5.38% |
| 2025-08-18 | 15.50 | 15.81 | -0.15 | -0.94% | 15.24 | 15.84 | 395870 | 61850 | 7.40% |
| 2025-08-15 | 15.41 | 15.96 | 0.57 | 3.70% | 15.38 | 15.96 | 273376 | 43208 | 5.11% |
| 2025-08-14 | 15.85 | 15.39 | -0.38 | -2.41% | 15.36 | 15.85 | 189167 | 29441 | 3.54% |
| 2025-08-13 | 15.56 | 15.77 | 0.22 | 1.41% | 15.53 | 15.88 | 211094 | 33189 | 3.95% |
| 2025-08-12 | 15.71 | 15.55 | -0.13 | -0.83% | 15.38 | 15.78 | 189477 | 29491 | 3.54% |
| 2025-08-11 | 15.61 | 15.68 | -0.01 | -0.06% | 15.59 | 15.73 | 153988 | 24142 | 2.88% |
| 2025-08-08 | 15.61 | 15.69 | -0.01 | -0.06% | 15.56 | 15.81 | 144702 | 22718 | 2.71% |
| 2025-08-07 | 15.71 | 15.70 | -0.04 | -0.25% | 15.37 | 15.76 | 225663 | 35209 | 4.22% |
| 2025-08-06 | 15.86 | 15.74 | -0.12 | -0.76% | 15.64 | 15.99 | 163332 | 25741 | 3.05% |
| 2025-08-05 | 15.84 | 15.86 | -0.01 | -0.06% | 15.69 | 15.92 | 129887 | 20520 | 2.43% |
| 2025-08-04 | 15.74 | 15.87 | -0.01 | -0.06% | 15.54 | 15.90 | 164252 | 25857 | 3.07% |
| 2025-08-01 | 16.00 | 15.88 | -0.17 | -1.06% | 15.83 | 16.30 | 185228 | 29694 | 3.46% |
| 2025-07-31 | 16.28 | 16.05 | -0.24 | -1.47% | 15.96 | 16.44 | 209080 | 33796 | 3.91% |
| 2025-07-30 | 16.33 | 16.29 | -0.10 | -0.61% | 16.11 | 16.55 | 252724 | 41240 | 4.73% |
| 2025-07-29 | 16.41 | 16.39 | -0.06 | -0.36% | 16.20 | 16.49 | 225256 | 36811 | 4.21% |
| 2025-07-28 | 16.65 | 16.45 | -0.19 | -1.14% | 16.34 | 16.75 | 229609 | 37848 | 4.29% |
| 2025-07-25 | 16.70 | 16.64 | -0.07 | -0.42% | 16.56 | 17.35 | 418365 | 71033 | 7.82% |
| 2025-07-24 | 16.31 | 16.71 | 0.40 | 2.45% | 16.05 | 16.71 | 344036 | 56340 | 6.43% |
| 2025-07-23 | 16.40 | 16.31 | -0.18 | -1.09% | 16.10 | 16.62 | 281953 | 46104 | 5.27% |
| 2025-07-22 | 16.42 | 16.49 | -0.05 | -0.30% | 16.28 | 16.81 | 292441 | 48204 | 5.47% |
| 2025-07-21 | 15.99 | 16.54 | 0.57 | 3.57% | 15.91 | 16.58 | 407984 | 66934 | 7.63% |
| 2025-07-18 | 16.06 | 15.97 | -0.14 | -0.87% | 15.73 | 16.16 | 238176 | 37843 | 4.45% |
| 2025-07-17 | 15.85 | 16.11 | 0.22 | 1.38% | 15.80 | 16.37 | 388110 | 62302 | 7.26% |
| 2025-07-16 | 15.30 | 15.89 | 0.55 | 3.59% | 15.18 | 15.94 | 437524 | 68452 | 8.18% |
| 2025-07-15 | 15.56 | 15.34 | -0.39 | -2.48% | 15.12 | 15.61 | 313549 | 47971 | 5.86% |
| 2025-07-14 | 15.44 | 15.73 | 0.30 | 1.94% | 15.44 | 16.06 | 396064 | 62627 | 7.41% |
| 2025-07-11 | 15.54 | 15.43 | -0.27 | -1.72% | 15.36 | 15.67 | 268634 | 41519 | 5.02% |
| 2025-07-10 | 15.05 | 15.70 | 0.61 | 4.04% | 14.94 | 15.94 | 489874 | 76097 | 9.16% |
| 2025-07-09 | 15.32 | 15.09 | -0.27 | -1.76% | 15.00 | 15.39 | 259626 | 39314 | 4.86% |
| 2025-07-08 | 15.06 | 15.36 | 0.24 | 1.59% | 15.00 | 15.54 | 345709 | 53109 | 6.47% |
| 2025-07-07 | 15.21 | 15.12 | -0.14 | -0.92% | 15.05 | 15.42 | 232035 | 35192 | 4.34% |
| 2025-07-04 | 15.30 | 15.26 | 0.16 | 1.06% | 15.08 | 15.72 | 411024 | 63091 | 7.69% |
| 2025-07-03 | 15.02 | 15.10 | -0.08 | -0.53% | 14.99 | 15.26 | 200466 | 30272 | 3.75% |
| 2025-07-02 | 15.29 | 15.18 | -0.22 | -1.43% | 14.98 | 15.68 | 327525 | 50037 | 6.13% |
| 2025-07-01 | 15.00 | 15.40 | 0.19 | 1.25% | 14.87 | 15.43 | 377386 | 57125 | 7.06% |
| 2025-06-30 | 15.35 | 15.21 | 0.31 | 2.08% | 14.91 | 15.68 | 642664 | 98272 | 12.02% |
| 2025-06-27 | 14.13 | 14.90 | 0.82 | 5.82% | 14.08 | 15.08 | 417540 | 61079 | 7.81% |
| 2025-06-26 | 14.68 | 14.08 | -0.24 | -1.68% | 14.03 | 15.10 | 326140 | 47644 | 6.10% |
| 2025-06-25 | 13.98 | 14.32 | 0.37 | 2.65% | 13.98 | 14.60 | 301608 | 43203 | 5.64% |
| 2025-06-24 | 13.69 | 13.95 | 0.28 | 2.05% | 13.67 | 13.97 | 103545 | 14360 | 1.94% |
| 2025-06-23 | 13.60 | 13.67 | 0.01 | 0.07% | 13.50 | 13.79 | 90619 | 12366 | 1.69% |
| 2025-06-20 | 13.85 | 13.66 | -0.24 | -1.73% | 13.62 | 13.95 | 101388 | 13910 | 1.90% |
| 2025-06-19 | 13.92 | 13.90 | -0.02 | -0.14% | 13.86 | 14.41 | 207511 | 29344 | 3.88% |
| 2025-06-18 | 13.63 | 13.92 | 0.23 | 1.68% | 13.53 | 13.95 | 133511 | 18369 | 2.50% |
| 2025-06-17 | 13.72 | 13.69 | -0.01 | -0.07% | 13.66 | 13.91 | 111396 | 15301 | 2.08% |
| 2025-06-16 | 13.90 | 13.70 | -0.18 | -1.30% | 13.63 | 13.95 | 146806 | 20172 | 2.75% |
| 2025-06-13 | 14.63 | 13.88 | -0.81 | -5.51% | 13.88 | 14.67 | 358713 | 50625 | 6.71% |
| 2025-06-12 | 14.61 | 14.69 | 0.01 | 0.07% | 14.47 | 14.76 | 119482 | 17465 | 2.23% |
| 2025-06-11 | 14.51 | 14.68 | 0.13 | 0.89% | 14.50 | 14.73 | 106166 | 15567 | 1.99% |
| 2025-06-10 | 14.60 | 14.55 | -0.03 | -0.21% | 14.32 | 14.73 | 147899 | 21498 | 2.77% |
| 2025-06-09 | 14.70 | 14.58 | -0.12 | -0.82% | 14.55 | 14.86 | 142632 | 20968 | 2.67% |