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 | 16.18 | 17.05 | 0.84 | 5.18% | 16.04 | 17.06 | 179956 | 30044 | 8.12% |
| 2025-09-15 | 16.29 | 16.21 | 0.00 | 0.00% | 15.91 | 16.37 | 106936 | 17227 | 4.83% |
| 2025-09-12 | 16.36 | 16.21 | -0.08 | -0.49% | 16.06 | 16.70 | 130548 | 21403 | 5.89% |
| 2025-09-11 | 15.91 | 16.29 | 0.27 | 1.69% | 15.70 | 16.34 | 119966 | 19300 | 5.42% |
| 2025-09-10 | 16.04 | 16.02 | 0.10 | 0.63% | 15.87 | 16.32 | 114888 | 18468 | 5.19% |
| 2025-09-09 | 15.85 | 15.92 | 0.06 | 0.38% | 15.71 | 16.53 | 191634 | 30903 | 8.65% |
| 2025-09-08 | 15.99 | 15.86 | -0.13 | -0.81% | 15.50 | 15.99 | 176932 | 27798 | 7.99% |
| 2025-09-05 | 14.10 | 15.99 | 2.01 | 14.38% | 14.05 | 16.11 | 326057 | 50194 | 14.72% |
| 2025-09-04 | 14.25 | 13.98 | -0.22 | -1.55% | 13.74 | 14.44 | 78921 | 11124 | 3.56% |
| 2025-09-03 | 14.40 | 14.20 | -0.10 | -0.70% | 14.19 | 14.50 | 69453 | 9944 | 3.13% |
| 2025-09-02 | 14.81 | 14.30 | -0.64 | -4.28% | 14.10 | 14.94 | 113081 | 16213 | 5.10% |
| 2025-09-01 | 14.78 | 14.94 | 0.38 | 2.61% | 14.52 | 15.08 | 117434 | 17422 | 5.30% |
| 2025-08-29 | 15.00 | 14.56 | -0.51 | -3.38% | 14.53 | 15.07 | 121493 | 17901 | 5.48% |
| 2025-08-28 | 15.01 | 15.07 | 0.04 | 0.27% | 14.65 | 15.30 | 141045 | 21079 | 6.37% |
| 2025-08-27 | 15.60 | 15.03 | -1.04 | -6.47% | 15.00 | 16.25 | 260286 | 40144 | 11.75% |
| 2025-08-26 | 16.03 | 16.07 | -0.18 | -1.11% | 15.81 | 16.49 | 168095 | 27170 | 7.59% |
| 2025-08-25 | 15.11 | 16.25 | 1.15 | 7.62% | 15.03 | 17.14 | 300678 | 48472 | 13.57% |
| 2025-08-22 | 15.30 | 15.10 | -0.11 | -0.72% | 14.92 | 15.30 | 116194 | 17487 | 5.24% |
| 2025-08-21 | 15.57 | 15.21 | -0.43 | -2.75% | 15.06 | 15.64 | 131778 | 20115 | 5.95% |
| 2025-08-20 | 15.99 | 15.64 | -0.26 | -1.64% | 15.21 | 15.99 | 190145 | 29407 | 8.58% |
| 2025-08-19 | 14.88 | 15.90 | 1.01 | 6.78% | 14.74 | 16.05 | 251719 | 39048 | 11.36% |
| 2025-08-18 | 14.14 | 14.89 | 0.82 | 5.83% | 14.14 | 15.10 | 186511 | 27504 | 8.42% |
| 2025-08-15 | 13.97 | 14.07 | 0.10 | 0.72% | 13.89 | 14.18 | 84593 | 11876 | 3.82% |
| 2025-08-14 | 14.43 | 13.97 | -0.45 | -3.12% | 13.96 | 14.49 | 111084 | 15746 | 5.01% |
| 2025-08-13 | 14.08 | 14.42 | 0.34 | 2.41% | 14.08 | 14.78 | 151794 | 21877 | 6.85% |
| 2025-08-12 | 14.30 | 14.08 | -0.22 | -1.54% | 13.97 | 14.60 | 109618 | 15527 | 4.95% |
| 2025-08-11 | 14.05 | 14.30 | 0.19 | 1.35% | 14.04 | 14.45 | 116673 | 16675 | 5.27% |
| 2025-08-08 | 14.14 | 14.11 | 0.01 | 0.07% | 13.85 | 14.19 | 81892 | 11481 | 3.70% |
| 2025-08-07 | 14.20 | 14.10 | -0.10 | -0.70% | 13.95 | 14.32 | 121142 | 17090 | 5.47% |
| 2025-08-06 | 13.73 | 14.20 | 0.38 | 2.75% | 13.65 | 14.40 | 183262 | 25790 | 8.27% |
| 2025-08-05 | 14.01 | 13.82 | -0.22 | -1.57% | 13.73 | 14.07 | 103444 | 14281 | 4.67% |
| 2025-08-04 | 14.00 | 14.04 | -0.09 | -0.64% | 13.79 | 14.20 | 143765 | 20111 | 6.49% |
| 2025-08-01 | 13.26 | 14.13 | 0.95 | 7.21% | 13.19 | 14.30 | 257825 | 35709 | 11.64% |
| 2025-07-31 | 13.37 | 13.18 | -0.23 | -1.72% | 13.10 | 13.55 | 96300 | 12803 | 4.35% |
| 2025-07-30 | 13.67 | 13.41 | -0.33 | -2.40% | 13.26 | 13.70 | 109980 | 14769 | 4.96% |
| 2025-07-29 | 13.61 | 13.74 | 0.08 | 0.59% | 13.50 | 13.78 | 143891 | 19667 | 6.49% |
| 2025-07-28 | 13.50 | 13.66 | 0.31 | 2.32% | 13.26 | 13.90 | 244422 | 33311 | 11.03% |
| 2025-07-25 | 12.44 | 13.35 | 0.93 | 7.49% | 12.38 | 13.55 | 327871 | 43252 | 14.80% |
| 2025-07-24 | 12.32 | 12.42 | 0.13 | 1.06% | 12.25 | 12.44 | 45026 | 5559 | 2.03% |
| 2025-07-23 | 12.45 | 12.29 | -0.13 | -1.05% | 12.25 | 12.50 | 49796 | 6125 | 2.25% |
| 2025-07-22 | 12.55 | 12.42 | -0.15 | -1.19% | 12.35 | 12.59 | 58072 | 7215 | 2.62% |
| 2025-07-21 | 12.20 | 12.57 | 0.38 | 3.12% | 12.20 | 12.67 | 96476 | 12039 | 4.35% |
| 2025-07-18 | 12.39 | 12.19 | -0.20 | -1.61% | 12.16 | 12.49 | 66233 | 8105 | 2.99% |
| 2025-07-17 | 12.43 | 12.39 | -0.04 | -0.32% | 12.35 | 12.49 | 50371 | 6255 | 2.27% |
| 2025-07-16 | 12.40 | 12.43 | 0.02 | 0.16% | 12.35 | 12.52 | 38113 | 4744 | 1.72% |
| 2025-07-15 | 12.58 | 12.41 | -0.14 | -1.12% | 12.25 | 12.62 | 53277 | 6615 | 2.40% |
| 2025-07-14 | 12.60 | 12.55 | 0.01 | 0.08% | 12.44 | 12.60 | 40461 | 5064 | 1.83% |
| 2025-07-11 | 12.60 | 12.54 | -0.02 | -0.16% | 12.43 | 12.62 | 45029 | 5637 | 2.03% |
| 2025-07-10 | 12.65 | 12.56 | -0.05 | -0.40% | 12.42 | 12.72 | 53035 | 6667 | 2.39% |
| 2025-07-09 | 12.61 | 12.61 | 0.01 | 0.08% | 12.55 | 12.73 | 45285 | 5722 | 2.04% |
| 2025-07-08 | 12.31 | 12.60 | 0.27 | 2.19% | 12.30 | 12.62 | 58923 | 7369 | 2.66% |
| 2025-07-07 | 12.55 | 12.33 | -0.22 | -1.75% | 12.27 | 12.65 | 82826 | 10277 | 3.74% |
| 2025-07-04 | 12.86 | 12.55 | -0.34 | -2.64% | 12.50 | 12.90 | 57730 | 7283 | 2.61% |
| 2025-07-03 | 12.90 | 12.89 | -0.02 | -0.15% | 12.77 | 13.02 | 56583 | 7279 | 2.55% |
| 2025-07-02 | 12.80 | 12.91 | 0.11 | 0.86% | 12.66 | 12.92 | 56747 | 7253 | 2.56% |
| 2025-07-01 | 12.82 | 12.80 | -0.02 | -0.16% | 12.65 | 12.87 | 49184 | 6285 | 2.22% |
| 2025-06-30 | 12.73 | 12.82 | 0.09 | 0.71% | 12.73 | 12.90 | 52298 | 6693 | 2.36% |
| 2025-06-27 | 12.87 | 12.73 | -0.14 | -1.09% | 12.72 | 12.97 | 51139 | 6547 | 2.31% |
| 2025-06-26 | 12.86 | 12.87 | 0.02 | 0.16% | 12.78 | 13.08 | 74496 | 9616 | 3.36% |
| 2025-06-25 | 12.90 | 12.85 | -0.10 | -0.77% | 12.69 | 12.96 | 68804 | 8806 | 3.11% |
| 2025-06-24 | 12.73 | 12.95 | 0.21 | 1.65% | 12.65 | 12.96 | 70395 | 9040 | 3.18% |
| 2025-06-23 | 12.36 | 12.74 | 0.29 | 2.33% | 12.21 | 12.79 | 64478 | 8157 | 2.91% |
| 2025-06-20 | 12.30 | 12.45 | 0.14 | 1.14% | 12.28 | 12.65 | 58942 | 7361 | 2.66% |
| 2025-06-19 | 12.57 | 12.31 | -0.37 | -2.92% | 12.25 | 12.70 | 53726 | 6688 | 2.42% |
| 2025-06-18 | 12.34 | 12.68 | 0.28 | 2.26% | 12.29 | 12.74 | 72709 | 9134 | 3.28% |
| 2025-06-17 | 12.42 | 12.40 | -0.02 | -0.16% | 12.31 | 12.54 | 30747 | 3809 | 1.39% |
| 2025-06-16 | 12.22 | 12.42 | 0.10 | 0.81% | 12.22 | 12.52 | 41288 | 5135 | 1.86% |
| 2025-06-13 | 12.49 | 12.32 | -0.27 | -2.14% | 12.26 | 12.52 | 46526 | 5746 | 2.10% |
| 2025-06-12 | 12.62 | 12.59 | -0.11 | -0.87% | 12.47 | 12.73 | 51201 | 6446 | 2.31% |
| 2025-06-11 | 12.55 | 12.70 | 0.19 | 1.52% | 12.45 | 12.76 | 78185 | 9869 | 3.53% |
| 2025-06-10 | 12.74 | 12.51 | -0.32 | -2.49% | 12.30 | 12.83 | 93353 | 11692 | 4.21% |
| 2025-06-09 | 12.83 | 12.83 | -0.10 | -0.77% | 12.68 | 13.12 | 136475 | 17516 | 6.16% |