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 | 14.49 | 14.60 | 0.10 | 0.69% | 14.37 | 14.80 | 51351 | 7502 | 2.69% |
| 2025-09-12 | 14.69 | 14.50 | -0.18 | -1.23% | 14.49 | 14.74 | 43790 | 6388 | 2.29% |
| 2025-09-11 | 14.25 | 14.68 | 0.49 | 3.45% | 14.06 | 14.79 | 81363 | 11784 | 4.26% |
| 2025-09-10 | 14.25 | 14.19 | 0.00 | 0.00% | 14.17 | 14.47 | 54623 | 7801 | 2.86% |
| 2025-09-09 | 14.60 | 14.19 | -0.66 | -4.44% | 14.15 | 14.63 | 69834 | 10010 | 3.66% |
| 2025-09-08 | 14.70 | 14.85 | 0.11 | 0.75% | 14.57 | 14.95 | 58882 | 8678 | 3.08% |
| 2025-09-05 | 14.34 | 14.74 | 0.51 | 3.58% | 14.16 | 14.77 | 78915 | 11485 | 4.13% |
| 2025-09-04 | 14.40 | 14.23 | -0.17 | -1.18% | 14.02 | 14.80 | 96353 | 13908 | 5.05% |
| 2025-09-03 | 14.70 | 14.40 | -0.26 | -1.77% | 14.31 | 14.85 | 75022 | 10941 | 3.93% |
| 2025-09-02 | 15.45 | 14.66 | -0.82 | -5.30% | 14.45 | 15.46 | 127671 | 18849 | 6.69% |
| 2025-09-01 | 15.05 | 15.48 | 0.45 | 2.99% | 15.00 | 15.63 | 140898 | 21651 | 7.38% |
| 2025-08-29 | 15.27 | 15.03 | -0.26 | -1.70% | 14.93 | 15.34 | 80245 | 12068 | 4.20% |
| 2025-08-28 | 15.21 | 15.29 | 0.09 | 0.59% | 14.72 | 15.44 | 117831 | 17839 | 6.17% |
| 2025-08-27 | 15.80 | 15.20 | -0.61 | -3.86% | 15.00 | 15.95 | 118261 | 18492 | 6.19% |
| 2025-08-26 | 15.74 | 15.81 | 0.07 | 0.44% | 15.49 | 16.03 | 110228 | 17336 | 5.77% |
| 2025-08-25 | 15.59 | 15.74 | 0.11 | 0.70% | 15.44 | 15.95 | 154344 | 24296 | 8.08% |
| 2025-08-22 | 15.62 | 15.63 | 0.33 | 2.16% | 15.23 | 16.13 | 184000 | 28619 | 9.64% |
| 2025-08-21 | 15.63 | 15.30 | -0.17 | -1.10% | 15.15 | 15.70 | 97029 | 14921 | 5.08% |
| 2025-08-20 | 14.89 | 15.47 | 0.47 | 3.13% | 14.73 | 15.51 | 117680 | 17962 | 6.16% |
| 2025-08-19 | 14.79 | 15.00 | 0.20 | 1.35% | 14.64 | 15.04 | 75917 | 11268 | 3.98% |
| 2025-08-18 | 14.83 | 14.80 | 0.08 | 0.54% | 14.69 | 14.96 | 76294 | 11319 | 4.00% |
| 2025-08-15 | 14.61 | 14.72 | 0.16 | 1.10% | 14.61 | 14.84 | 80256 | 11828 | 4.20% |
| 2025-08-14 | 15.05 | 14.56 | -0.80 | -5.21% | 14.46 | 15.06 | 154994 | 22689 | 8.12% |
| 2025-08-13 | 15.28 | 15.36 | 0.12 | 0.79% | 15.12 | 15.37 | 89662 | 13669 | 4.70% |
| 2025-08-12 | 15.28 | 15.24 | -0.08 | -0.52% | 15.12 | 15.35 | 76375 | 11627 | 4.00% |
| 2025-08-11 | 15.50 | 15.32 | 0.11 | 0.72% | 15.15 | 15.61 | 111617 | 17119 | 5.85% |
| 2025-08-08 | 15.01 | 15.21 | 0.11 | 0.73% | 14.73 | 15.34 | 135814 | 20441 | 7.11% |
| 2025-08-07 | 14.93 | 15.10 | 0.19 | 1.27% | 14.93 | 16.21 | 220084 | 33817 | 11.53% |
| 2025-08-06 | 15.06 | 14.91 | -0.27 | -1.78% | 14.82 | 15.19 | 142483 | 21357 | 7.46% |
| 2025-08-05 | 14.26 | 15.18 | 0.90 | 6.30% | 14.26 | 15.37 | 184302 | 27320 | 9.65% |
| 2025-08-04 | 14.11 | 14.28 | 0.04 | 0.28% | 14.02 | 14.35 | 57148 | 8135 | 2.99% |
| 2025-08-01 | 14.05 | 14.24 | 0.12 | 0.85% | 14.02 | 14.41 | 56068 | 7984 | 2.94% |
| 2025-07-31 | 14.41 | 14.12 | -0.16 | -1.12% | 14.07 | 14.68 | 79592 | 11397 | 4.17% |
| 2025-07-30 | 14.60 | 14.28 | -0.38 | -2.59% | 14.12 | 14.65 | 81514 | 11689 | 4.27% |
| 2025-07-29 | 14.44 | 14.66 | -0.08 | -0.54% | 14.38 | 14.68 | 112921 | 16398 | 5.91% |
| 2025-07-28 | 13.95 | 14.74 | 1.01 | 7.36% | 13.88 | 14.85 | 167457 | 23997 | 8.77% |
| 2025-07-25 | 13.70 | 13.73 | 0.03 | 0.22% | 13.64 | 13.78 | 42997 | 5896 | 2.25% |
| 2025-07-24 | 13.61 | 13.70 | 0.13 | 0.96% | 13.56 | 13.72 | 66718 | 9090 | 3.49% |
| 2025-07-23 | 13.64 | 13.57 | -0.15 | -1.09% | 13.50 | 13.71 | 50982 | 6936 | 2.67% |
| 2025-07-22 | 13.95 | 13.72 | -0.23 | -1.65% | 13.62 | 13.97 | 83093 | 11439 | 4.35% |
| 2025-07-21 | 13.43 | 13.95 | 0.46 | 3.41% | 13.43 | 14.03 | 129513 | 17817 | 6.78% |
| 2025-07-18 | 13.73 | 13.49 | -0.23 | -1.68% | 13.43 | 13.93 | 100832 | 13692 | 5.28% |
| 2025-07-17 | 13.35 | 13.72 | 0.12 | 0.88% | 13.26 | 13.84 | 166096 | 22654 | 8.70% |
| 2025-07-16 | 14.25 | 13.60 | 0.45 | 3.42% | 13.48 | 14.88 | 273588 | 38606 | 14.33% |
| 2025-07-15 | 13.10 | 13.15 | 0.02 | 0.15% | 12.97 | 13.23 | 43468 | 5689 | 2.28% |
| 2025-07-14 | 13.01 | 13.13 | 0.09 | 0.69% | 12.99 | 13.18 | 35197 | 4612 | 1.84% |
| 2025-07-11 | 13.21 | 13.04 | -0.16 | -1.21% | 12.95 | 13.26 | 48891 | 6386 | 2.56% |
| 2025-07-10 | 13.29 | 13.20 | -0.10 | -0.75% | 13.11 | 13.34 | 42488 | 5606 | 2.22% |
| 2025-07-09 | 13.42 | 13.30 | -0.12 | -0.89% | 13.23 | 13.50 | 42577 | 5678 | 2.23% |
| 2025-07-08 | 13.27 | 13.42 | 0.15 | 1.13% | 13.22 | 13.48 | 49734 | 6667 | 2.60% |
| 2025-07-07 | 13.20 | 13.27 | 0.07 | 0.53% | 13.12 | 13.30 | 50930 | 6742 | 2.67% |
| 2025-07-04 | 13.55 | 13.20 | -0.42 | -3.08% | 13.17 | 13.61 | 78904 | 10492 | 4.13% |
| 2025-07-03 | 13.36 | 13.62 | 0.23 | 1.72% | 13.28 | 13.78 | 92389 | 12494 | 4.84% |
| 2025-07-02 | 13.57 | 13.39 | -0.27 | -1.98% | 13.28 | 13.76 | 89739 | 11990 | 4.70% |
| 2025-07-01 | 13.66 | 13.66 | -0.19 | -1.37% | 13.47 | 14.08 | 130217 | 17793 | 6.82% |
| 2025-06-30 | 13.98 | 13.85 | 0.07 | 0.51% | 13.61 | 14.25 | 184806 | 25610 | 9.68% |
| 2025-06-27 | 13.47 | 13.78 | 0.30 | 2.23% | 13.12 | 14.63 | 243785 | 33318 | 12.77% |
| 2025-06-26 | 13.96 | 13.48 | -0.62 | -4.40% | 13.33 | 14.04 | 219903 | 29909 | 11.52% |
| 2025-06-25 | 12.99 | 14.10 | 1.12 | 8.63% | 12.97 | 14.90 | 235016 | 33045 | 12.31% |
| 2025-06-24 | 12.91 | 12.98 | -0.01 | -0.08% | 12.87 | 13.30 | 120463 | 15653 | 6.31% |
| 2025-06-23 | 12.37 | 12.99 | 0.52 | 4.17% | 12.33 | 13.00 | 108460 | 13879 | 5.68% |
| 2025-06-20 | 12.27 | 12.47 | 0.20 | 1.63% | 12.17 | 12.55 | 53910 | 6704 | 2.82% |
| 2025-06-19 | 12.46 | 12.27 | -0.16 | -1.29% | 12.21 | 12.50 | 41098 | 5071 | 2.15% |
| 2025-06-18 | 12.15 | 12.43 | 0.22 | 1.80% | 12.08 | 12.45 | 38798 | 4777 | 2.03% |
| 2025-06-17 | 12.25 | 12.21 | -0.02 | -0.16% | 12.11 | 12.34 | 23532 | 2873 | 1.23% |
| 2025-06-16 | 12.20 | 12.23 | 0.02 | 0.16% | 12.09 | 12.44 | 32603 | 4009 | 1.71% |
| 2025-06-13 | 12.40 | 12.21 | -0.19 | -1.53% | 12.13 | 12.43 | 35114 | 4301 | 1.84% |
| 2025-06-12 | 12.27 | 12.40 | 0.13 | 1.06% | 12.15 | 12.64 | 49113 | 6116 | 2.57% |
| 2025-06-11 | 12.09 | 12.27 | 0.19 | 1.57% | 12.09 | 12.41 | 37273 | 4588 | 1.95% |
| 2025-06-10 | 12.31 | 12.08 | -0.24 | -1.95% | 11.84 | 12.37 | 38928 | 4721 | 2.04% |
| 2025-06-09 | 12.43 | 12.32 | -0.11 | -0.88% | 12.28 | 12.47 | 34018 | 4195 | 1.78% |