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 | 15.50 | 15.93 | 0.31 | 1.98% | 15.26 | 16.10 | 1204907 | 188919 | 7.13% |
| 2025-09-15 | 14.91 | 15.62 | 0.71 | 4.76% | 14.88 | 16.45 | 1642494 | 260490 | 9.72% |
| 2025-09-12 | 15.22 | 14.91 | -0.32 | -2.10% | 14.88 | 15.31 | 577787 | 86959 | 3.42% |
| 2025-09-11 | 14.80 | 15.23 | 0.42 | 2.84% | 14.67 | 15.24 | 623443 | 93594 | 3.69% |
| 2025-09-10 | 14.95 | 14.81 | -0.28 | -1.86% | 14.75 | 15.22 | 515343 | 76968 | 3.05% |
| 2025-09-09 | 15.30 | 15.09 | -0.30 | -1.95% | 15.06 | 15.55 | 648657 | 99106 | 3.84% |
| 2025-09-08 | 15.09 | 15.39 | 0.39 | 2.60% | 15.03 | 15.49 | 885545 | 135412 | 5.24% |
| 2025-09-05 | 14.22 | 15.00 | 0.68 | 4.75% | 14.22 | 15.02 | 775173 | 114922 | 4.59% |
| 2025-09-04 | 14.68 | 14.32 | -0.33 | -2.25% | 14.00 | 15.12 | 805473 | 117164 | 4.76% |
| 2025-09-03 | 15.40 | 14.65 | -0.69 | -4.50% | 14.56 | 15.48 | 862531 | 129146 | 5.10% |
| 2025-09-02 | 15.03 | 15.34 | 0.37 | 2.47% | 14.68 | 15.69 | 1428208 | 217023 | 8.45% |
| 2025-09-01 | 15.29 | 14.97 | -0.32 | -2.09% | 14.91 | 15.48 | 807503 | 121564 | 4.78% |
| 2025-08-29 | 15.30 | 15.29 | -0.10 | -0.65% | 14.91 | 15.69 | 977805 | 149485 | 5.78% |
| 2025-08-28 | 15.60 | 15.39 | -0.73 | -4.53% | 14.78 | 15.87 | 1788652 | 272888 | 10.58% |
| 2025-08-27 | 15.72 | 16.12 | 0.40 | 2.54% | 15.72 | 16.76 | 1494746 | 244050 | 8.84% |
| 2025-08-26 | 15.65 | 15.72 | 0.02 | 0.13% | 15.39 | 15.86 | 709903 | 111171 | 4.20% |
| 2025-08-25 | 15.61 | 15.70 | 0.19 | 1.23% | 15.50 | 16.04 | 904341 | 142797 | 5.35% |
| 2025-08-22 | 15.52 | 15.51 | 0.05 | 0.32% | 15.40 | 15.67 | 670026 | 103875 | 3.96% |
| 2025-08-21 | 15.92 | 15.46 | -0.53 | -3.31% | 15.36 | 16.07 | 886001 | 138285 | 5.24% |
| 2025-08-20 | 15.88 | 15.99 | -0.16 | -0.99% | 15.68 | 16.28 | 957836 | 152708 | 5.67% |
| 2025-08-19 | 15.51 | 16.15 | 0.45 | 2.87% | 15.16 | 16.65 | 1562221 | 247299 | 9.24% |
| 2025-08-18 | 16.25 | 15.70 | 0.01 | 0.06% | 15.51 | 16.35 | 1637100 | 259464 | 9.68% |
| 2025-08-15 | 14.50 | 15.69 | 0.96 | 6.52% | 14.42 | 15.97 | 1650070 | 252037 | 9.76% |
| 2025-08-14 | 14.28 | 14.73 | 0.53 | 3.73% | 14.08 | 15.19 | 1756962 | 256163 | 10.39% |
| 2025-08-13 | 14.20 | 14.20 | 0.11 | 0.78% | 14.02 | 14.29 | 862709 | 122228 | 5.10% |
| 2025-08-12 | 14.39 | 14.09 | -0.23 | -1.61% | 13.95 | 14.48 | 1020921 | 143732 | 6.04% |
| 2025-08-11 | 13.16 | 14.32 | 1.44 | 11.18% | 13.16 | 14.84 | 1967959 | 274519 | 11.64% |
| 2025-08-08 | 13.05 | 12.88 | -0.24 | -1.83% | 12.88 | 13.10 | 390058 | 50545 | 2.31% |
| 2025-08-07 | 13.36 | 13.12 | -0.22 | -1.65% | 13.01 | 13.40 | 532949 | 70036 | 3.15% |
| 2025-08-06 | 12.83 | 13.34 | 0.49 | 3.81% | 12.75 | 13.45 | 987339 | 130611 | 5.84% |
| 2025-08-05 | 12.80 | 12.85 | 0.11 | 0.86% | 12.73 | 13.04 | 396464 | 51022 | 2.34% |
| 2025-08-04 | 12.38 | 12.74 | 0.25 | 2.00% | 12.35 | 12.75 | 268857 | 33826 | 1.59% |
| 2025-08-01 | 12.48 | 12.49 | -0.04 | -0.32% | 12.33 | 12.62 | 256272 | 31886 | 1.52% |
| 2025-07-31 | 12.48 | 12.53 | -0.03 | -0.24% | 12.45 | 12.77 | 331097 | 41776 | 1.96% |
| 2025-07-30 | 12.90 | 12.56 | -0.36 | -2.79% | 12.44 | 12.90 | 510013 | 64388 | 3.02% |
| 2025-07-29 | 13.02 | 12.92 | -0.18 | -1.37% | 12.82 | 13.05 | 381721 | 49246 | 2.26% |
| 2025-07-28 | 13.12 | 13.10 | 0.05 | 0.38% | 13.00 | 13.25 | 378606 | 49728 | 2.24% |
| 2025-07-25 | 13.15 | 13.05 | -0.07 | -0.53% | 12.90 | 13.18 | 319099 | 41462 | 1.89% |
| 2025-07-24 | 12.85 | 13.12 | 0.27 | 2.10% | 12.85 | 13.16 | 377267 | 49314 | 2.23% |
| 2025-07-23 | 13.13 | 12.85 | -0.36 | -2.73% | 12.83 | 13.17 | 495588 | 64381 | 2.93% |
| 2025-07-22 | 13.37 | 13.21 | -0.23 | -1.71% | 13.13 | 13.46 | 503425 | 66834 | 2.98% |
| 2025-07-21 | 13.30 | 13.44 | 0.30 | 2.28% | 13.23 | 13.68 | 702633 | 94493 | 4.16% |
| 2025-07-18 | 13.26 | 13.14 | -0.06 | -0.45% | 13.03 | 13.38 | 444759 | 58595 | 2.63% |
| 2025-07-17 | 13.09 | 13.20 | 0.11 | 0.84% | 12.92 | 13.29 | 536984 | 70606 | 3.18% |
| 2025-07-16 | 12.83 | 13.09 | 0.35 | 2.75% | 12.70 | 13.30 | 730753 | 95756 | 4.32% |
| 2025-07-15 | 12.85 | 12.74 | -0.09 | -0.70% | 12.63 | 12.99 | 409959 | 52475 | 2.42% |
| 2025-07-14 | 12.65 | 12.83 | -0.06 | -0.47% | 12.53 | 13.05 | 524485 | 66950 | 3.10% |
| 2025-07-11 | 12.86 | 12.89 | 0.06 | 0.47% | 12.72 | 13.09 | 488530 | 62999 | 2.89% |
| 2025-07-10 | 13.09 | 12.83 | -0.26 | -1.99% | 12.72 | 13.21 | 620560 | 79936 | 3.67% |
| 2025-07-09 | 14.00 | 13.09 | 0.04 | 0.31% | 13.09 | 14.25 | 1260873 | 172038 | 7.46% |
| 2025-07-08 | 12.52 | 13.05 | 0.60 | 4.82% | 12.51 | 13.07 | 523278 | 67346 | 3.10% |
| 2025-07-07 | 12.69 | 12.45 | -0.27 | -2.12% | 12.40 | 12.69 | 312222 | 38996 | 1.85% |
| 2025-07-04 | 12.92 | 12.72 | -0.29 | -2.23% | 12.67 | 12.99 | 357769 | 45751 | 2.12% |
| 2025-07-03 | 13.08 | 13.01 | -0.02 | -0.15% | 12.84 | 13.15 | 343462 | 44585 | 2.03% |
| 2025-07-02 | 13.07 | 13.03 | -0.07 | -0.53% | 12.86 | 13.30 | 408657 | 53419 | 2.42% |
| 2025-07-01 | 13.03 | 13.10 | 0.03 | 0.23% | 12.78 | 13.10 | 371037 | 48059 | 2.19% |
| 2025-06-30 | 12.93 | 13.07 | 0.14 | 1.08% | 12.88 | 13.07 | 340052 | 44134 | 2.01% |
| 2025-06-27 | 13.15 | 12.93 | 0.03 | 0.23% | 12.90 | 13.33 | 390227 | 51001 | 2.31% |
| 2025-06-26 | 13.10 | 12.90 | -0.26 | -1.98% | 12.87 | 13.24 | 525286 | 68635 | 3.11% |
| 2025-06-25 | 13.04 | 13.16 | 0.19 | 1.46% | 12.86 | 13.24 | 651771 | 85222 | 3.86% |
| 2025-06-24 | 12.00 | 12.97 | 1.01 | 8.44% | 12.00 | 13.00 | 751065 | 94961 | 4.44% |
| 2025-06-23 | 11.71 | 11.96 | 0.14 | 1.18% | 11.62 | 11.99 | 243071 | 28839 | 1.44% |
| 2025-06-20 | 12.11 | 11.82 | -0.29 | -2.39% | 11.81 | 12.23 | 317285 | 37877 | 1.88% |
| 2025-06-19 | 12.12 | 12.11 | -0.03 | -0.25% | 12.06 | 12.43 | 371359 | 45476 | 2.20% |
| 2025-06-18 | 12.15 | 12.14 | -0.01 | -0.08% | 11.98 | 12.20 | 270755 | 32737 | 1.60% |
| 2025-06-17 | 12.39 | 12.15 | -0.21 | -1.70% | 12.11 | 12.42 | 354687 | 43314 | 2.10% |
| 2025-06-16 | 12.30 | 12.36 | -0.04 | -0.32% | 12.20 | 12.47 | 216787 | 26771 | 1.28% |
| 2025-06-13 | 12.50 | 12.40 | -0.20 | -1.59% | 12.33 | 12.73 | 327140 | 40710 | 1.93% |
| 2025-06-12 | 12.77 | 12.60 | -0.26 | -2.02% | 12.56 | 12.77 | 289835 | 36710 | 1.71% |
| 2025-06-11 | 12.81 | 12.86 | 0.04 | 0.31% | 12.68 | 13.07 | 300875 | 38897 | 1.78% |
| 2025-06-10 | 13.05 | 12.82 | -0.18 | -1.38% | 12.52 | 13.10 | 405501 | 51933 | 2.40% |
| 2025-06-09 | 13.05 | 13.00 | -0.14 | -1.07% | 12.91 | 13.21 | 442792 | 57792 | 2.62% |