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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 14.12 | 13.71 | -0.59 | -4.13% | 13.66 | 14.19 | 113180 | 15625 | 5.68% |
| 2025-09-12 | 14.38 | 14.30 | 0.29 | 2.07% | 14.10 | 14.65 | 160840 | 23087 | 8.07% |
| 2025-09-11 | 13.90 | 14.01 | 0.11 | 0.79% | 13.51 | 14.05 | 98293 | 13623 | 4.93% |
| 2025-09-10 | 13.99 | 13.90 | -0.08 | -0.57% | 13.76 | 14.09 | 86920 | 12094 | 4.36% |
| 2025-09-09 | 14.32 | 13.98 | -0.57 | -3.92% | 13.88 | 14.40 | 155279 | 21956 | 7.79% |
| 2025-09-08 | 14.95 | 14.55 | -1.15 | -7.32% | 14.15 | 15.00 | 302406 | 43674 | 15.17% |
| 2025-09-05 | 16.29 | 15.70 | -0.70 | -4.27% | 14.99 | 16.30 | 313216 | 48653 | 15.71% |
| 2025-09-04 | 14.50 | 16.40 | 1.85 | 12.71% | 14.38 | 17.34 | 292335 | 45449 | 14.66% |
| 2025-09-03 | 15.11 | 14.55 | -0.39 | -2.61% | 14.40 | 15.11 | 132051 | 19455 | 6.62% |
| 2025-09-02 | 14.69 | 14.94 | 0.23 | 1.56% | 14.53 | 15.14 | 135925 | 20169 | 6.82% |
| 2025-09-01 | 14.70 | 14.71 | 0.01 | 0.07% | 14.50 | 15.21 | 158514 | 23558 | 7.95% |
| 2025-08-29 | 14.14 | 14.70 | 0.75 | 5.38% | 13.97 | 14.75 | 160119 | 23151 | 8.03% |
| 2025-08-28 | 13.87 | 13.95 | 0.09 | 0.65% | 13.39 | 14.03 | 114562 | 15719 | 5.75% |
| 2025-08-27 | 14.55 | 13.86 | -0.64 | -4.41% | 13.83 | 14.62 | 107105 | 15179 | 5.37% |
| 2025-08-26 | 14.09 | 14.50 | 0.36 | 2.55% | 13.82 | 14.73 | 138351 | 19953 | 6.94% |
| 2025-08-25 | 14.26 | 14.14 | -0.09 | -0.63% | 14.06 | 14.50 | 133430 | 19005 | 6.69% |
| 2025-08-22 | 13.75 | 14.23 | 0.46 | 3.34% | 13.66 | 14.40 | 161295 | 22625 | 8.09% |
| 2025-08-21 | 13.77 | 13.77 | 0.00 | 0.00% | 13.66 | 14.15 | 80138 | 11109 | 4.02% |
| 2025-08-20 | 13.88 | 13.77 | -0.08 | -0.58% | 13.63 | 13.93 | 68373 | 9397 | 3.43% |
| 2025-08-19 | 13.32 | 13.85 | 0.53 | 3.98% | 13.18 | 14.36 | 128963 | 17779 | 6.47% |
| 2025-08-18 | 13.13 | 13.32 | 0.21 | 1.60% | 13.12 | 13.53 | 64458 | 8584 | 3.23% |
| 2025-08-15 | 12.91 | 13.11 | 0.21 | 1.63% | 12.85 | 13.18 | 54018 | 7032 | 2.71% |
| 2025-08-14 | 13.46 | 12.90 | -0.51 | -3.80% | 12.90 | 13.55 | 63777 | 8407 | 3.20% |
| 2025-08-13 | 13.57 | 13.41 | -0.08 | -0.59% | 13.38 | 13.68 | 55098 | 7429 | 2.76% |
| 2025-08-12 | 14.40 | 13.49 | -0.66 | -4.66% | 13.48 | 14.40 | 91456 | 12611 | 4.59% |
| 2025-08-11 | 13.95 | 14.15 | 0.24 | 1.73% | 13.95 | 14.42 | 59925 | 8494 | 3.01% |
| 2025-08-08 | 14.05 | 13.91 | -0.14 | -1.00% | 13.82 | 14.05 | 44231 | 6150 | 2.22% |
| 2025-08-07 | 14.45 | 14.05 | -0.30 | -2.09% | 13.93 | 14.52 | 61796 | 8728 | 3.10% |
| 2025-08-06 | 14.24 | 14.35 | 0.11 | 0.77% | 14.14 | 14.43 | 47367 | 6762 | 2.38% |
| 2025-08-05 | 13.99 | 14.24 | 0.37 | 2.67% | 13.89 | 14.32 | 60016 | 8473 | 3.01% |
| 2025-08-04 | 13.79 | 13.87 | -0.08 | -0.57% | 13.77 | 14.09 | 48007 | 6692 | 2.41% |
| 2025-08-01 | 13.76 | 13.95 | 0.27 | 1.97% | 13.66 | 14.06 | 44184 | 6133 | 2.22% |
| 2025-07-31 | 13.97 | 13.68 | -0.33 | -2.36% | 13.59 | 14.08 | 50325 | 6948 | 2.52% |
| 2025-07-30 | 14.28 | 14.01 | -0.28 | -1.96% | 13.88 | 14.28 | 58825 | 8248 | 2.95% |
| 2025-07-29 | 14.07 | 14.29 | 0.28 | 2.00% | 13.92 | 14.30 | 63080 | 8890 | 3.16% |
| 2025-07-28 | 13.89 | 14.01 | 0.12 | 0.86% | 13.85 | 14.55 | 86095 | 12243 | 4.32% |
| 2025-07-25 | 14.47 | 13.89 | -0.38 | -2.66% | 13.83 | 14.47 | 100097 | 14053 | 5.02% |
| 2025-07-24 | 14.39 | 14.27 | -0.14 | -0.97% | 13.52 | 14.64 | 93005 | 13173 | 4.66% |
| 2025-07-23 | 14.41 | 14.41 | -0.13 | -0.89% | 14.38 | 14.99 | 69594 | 10153 | 3.49% |
| 2025-07-22 | 15.45 | 14.54 | -0.76 | -4.97% | 14.50 | 15.46 | 109995 | 16400 | 5.52% |
| 2025-07-21 | 14.54 | 15.30 | 0.64 | 4.37% | 14.53 | 15.43 | 105997 | 16024 | 5.32% |
| 2025-07-18 | 14.79 | 14.66 | -0.17 | -1.15% | 14.49 | 15.07 | 110260 | 16265 | 5.53% |
| 2025-07-17 | 13.88 | 14.83 | 0.95 | 6.84% | 13.82 | 14.93 | 153656 | 22346 | 7.71% |
| 2025-07-16 | 13.52 | 13.88 | 0.30 | 2.21% | 13.45 | 13.91 | 51906 | 7113 | 2.60% |
| 2025-07-15 | 13.57 | 13.58 | 0.05 | 0.37% | 13.30 | 13.68 | 46697 | 6302 | 2.34% |
| 2025-07-14 | 14.09 | 13.53 | -0.56 | -3.97% | 13.28 | 14.09 | 78936 | 10659 | 3.96% |
| 2025-07-11 | 14.00 | 14.09 | 0.01 | 0.07% | 13.76 | 14.13 | 56848 | 7942 | 2.85% |
| 2025-07-10 | 13.85 | 14.08 | 0.23 | 1.66% | 13.85 | 14.30 | 84037 | 11839 | 4.21% |
| 2025-07-09 | 14.35 | 13.85 | -0.21 | -1.49% | 13.81 | 14.39 | 117844 | 16584 | 5.91% |
| 2025-07-08 | 13.37 | 14.06 | 0.76 | 5.71% | 13.16 | 14.35 | 174365 | 24498 | 8.75% |
| 2025-07-07 | 12.73 | 13.30 | 0.56 | 4.40% | 12.61 | 13.37 | 111098 | 14484 | 5.57% |
| 2025-07-04 | 12.92 | 12.74 | -0.12 | -0.93% | 12.61 | 13.01 | 56721 | 7251 | 2.84% |
| 2025-07-03 | 12.53 | 12.86 | 0.31 | 2.47% | 12.53 | 13.05 | 105735 | 13554 | 5.30% |
| 2025-07-02 | 12.69 | 12.55 | -0.17 | -1.34% | 12.48 | 12.75 | 69618 | 8781 | 3.49% |
| 2025-07-01 | 12.89 | 12.72 | -0.13 | -1.01% | 12.32 | 12.92 | 139588 | 17636 | 7.00% |
| 2025-06-30 | 14.11 | 12.85 | -1.17 | -8.35% | 12.80 | 14.21 | 254349 | 33175 | 12.76% |
| 2025-06-27 | 13.06 | 14.02 | 0.96 | 7.35% | 13.00 | 14.41 | 270263 | 37521 | 13.55% |
| 2025-06-26 | 12.80 | 13.06 | 0.26 | 2.03% | 12.60 | 13.48 | 106256 | 13980 | 5.33% |
| 2025-06-25 | 12.39 | 12.80 | 0.37 | 2.98% | 12.08 | 12.90 | 85225 | 10738 | 4.27% |
| 2025-06-24 | 12.07 | 12.43 | 0.37 | 3.07% | 12.01 | 12.44 | 64104 | 7807 | 3.22% |
| 2025-06-23 | 12.00 | 12.06 | -0.17 | -1.39% | 11.90 | 12.26 | 63504 | 7655 | 3.18% |
| 2025-06-20 | 12.24 | 12.23 | -0.04 | -0.33% | 12.11 | 12.71 | 87294 | 10797 | 4.38% |
| 2025-06-19 | 12.25 | 12.27 | 0.05 | 0.41% | 12.07 | 12.44 | 60139 | 7358 | 3.02% |
| 2025-06-18 | 12.09 | 12.22 | 0.10 | 0.83% | 12.00 | 12.39 | 62651 | 7639 | 3.14% |
| 2025-06-17 | 12.32 | 12.12 | -0.36 | -2.88% | 11.98 | 12.70 | 84966 | 10294 | 4.26% |
| 2025-06-16 | 12.60 | 12.48 | -0.12 | -0.95% | 12.30 | 12.82 | 66653 | 8411 | 3.34% |
| 2025-06-13 | 12.95 | 12.60 | -0.47 | -3.60% | 12.25 | 13.11 | 88265 | 11074 | 4.43% |
| 2025-06-12 | 13.32 | 13.07 | -0.28 | -2.10% | 12.90 | 13.49 | 75577 | 9918 | 3.79% |
| 2025-06-11 | 13.19 | 13.35 | 0.23 | 1.75% | 13.00 | 13.58 | 60684 | 8127 | 3.04% |
| 2025-06-10 | 13.55 | 13.12 | -0.32 | -2.38% | 12.92 | 13.55 | 72082 | 9485 | 3.62% |
| 2025-06-09 | 13.71 | 13.44 | -0.30 | -2.18% | 13.42 | 13.86 | 94206 | 12753 | 4.72% |