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 | 14.19 | 14.02 | -0.11 | -0.78% | 13.81 | 14.20 | 53071 | 7417 | 1.83% |
| 2025-09-15 | 14.45 | 14.13 | -0.40 | -2.75% | 13.96 | 14.49 | 93044 | 13105 | 3.21% |
| 2025-09-12 | 15.29 | 14.53 | -0.67 | -4.41% | 14.30 | 15.58 | 114004 | 16975 | 3.94% |
| 2025-09-11 | 14.82 | 15.20 | 0.33 | 2.22% | 14.66 | 15.30 | 82485 | 12401 | 2.85% |
| 2025-09-10 | 14.83 | 14.87 | 0.11 | 0.75% | 14.73 | 15.68 | 114807 | 17440 | 3.96% |
| 2025-09-09 | 15.11 | 14.76 | -0.36 | -2.38% | 14.68 | 15.23 | 55094 | 8235 | 1.90% |
| 2025-09-08 | 15.02 | 15.12 | 0.32 | 2.16% | 14.75 | 15.37 | 76807 | 11546 | 2.65% |
| 2025-09-05 | 14.09 | 14.80 | 0.71 | 5.04% | 13.98 | 14.83 | 70050 | 10152 | 2.42% |
| 2025-09-04 | 14.25 | 14.09 | -0.16 | -1.12% | 13.87 | 14.50 | 54781 | 7804 | 1.89% |
| 2025-09-03 | 14.69 | 14.25 | -0.43 | -2.93% | 14.12 | 14.90 | 58608 | 8429 | 2.02% |
| 2025-09-02 | 14.80 | 14.68 | -0.12 | -0.81% | 14.24 | 15.01 | 98030 | 14257 | 3.38% |
| 2025-09-01 | 14.40 | 14.80 | 0.67 | 4.74% | 14.30 | 15.39 | 138505 | 20707 | 4.78% |
| 2025-08-29 | 14.45 | 14.13 | -0.19 | -1.33% | 14.04 | 14.45 | 50189 | 7136 | 1.73% |
| 2025-08-28 | 14.20 | 14.32 | 0.21 | 1.49% | 13.79 | 14.45 | 72705 | 10301 | 2.51% |
| 2025-08-27 | 14.96 | 14.11 | -0.78 | -5.24% | 14.10 | 15.16 | 109509 | 15946 | 3.78% |
| 2025-08-26 | 15.39 | 14.89 | -0.55 | -3.56% | 14.88 | 15.49 | 96889 | 14688 | 3.34% |
| 2025-08-25 | 15.10 | 15.44 | 0.42 | 2.80% | 14.77 | 15.59 | 124457 | 18871 | 4.30% |
| 2025-08-22 | 15.30 | 15.02 | -0.36 | -2.34% | 14.95 | 15.42 | 107135 | 16198 | 3.70% |
| 2025-08-21 | 15.45 | 15.38 | 0.17 | 1.12% | 14.92 | 15.80 | 135575 | 20804 | 5.00% |
| 2025-08-20 | 15.30 | 15.21 | -0.13 | -0.85% | 14.71 | 15.85 | 135759 | 20444 | 5.01% |
| 2025-08-19 | 15.02 | 15.34 | 0.42 | 2.82% | 14.70 | 15.37 | 155480 | 23317 | 5.73% |
| 2025-08-18 | 14.39 | 14.92 | 0.79 | 5.59% | 14.39 | 15.20 | 208620 | 30869 | 7.89% |
| 2025-08-15 | 14.09 | 14.13 | -0.05 | -0.35% | 13.68 | 14.37 | 147257 | 20643 | 5.57% |
| 2025-08-14 | 14.76 | 14.18 | -0.58 | -3.93% | 14.12 | 15.32 | 164694 | 24078 | 6.23% |
| 2025-08-13 | 14.93 | 14.76 | -0.18 | -1.20% | 14.50 | 15.19 | 205908 | 30466 | 7.78% |
| 2025-08-12 | 13.63 | 14.94 | 1.31 | 9.61% | 13.40 | 15.88 | 300908 | 44470 | 11.38% |
| 2025-08-11 | 13.46 | 13.63 | 0.13 | 0.96% | 13.30 | 14.10 | 153689 | 21107 | 5.81% |
| 2025-08-08 | 12.50 | 13.50 | 0.87 | 6.89% | 12.37 | 14.07 | 247682 | 33055 | 9.36% |
| 2025-08-07 | 12.50 | 12.63 | 0.12 | 0.96% | 12.30 | 12.65 | 74446 | 9279 | 2.81% |
| 2025-08-06 | 12.64 | 12.51 | -0.07 | -0.56% | 12.45 | 12.82 | 61243 | 7707 | 2.32% |
| 2025-08-05 | 12.91 | 12.58 | -0.31 | -2.40% | 12.49 | 12.91 | 89545 | 11340 | 3.46% |
| 2025-08-04 | 12.65 | 12.89 | 0.22 | 1.74% | 12.21 | 12.95 | 133076 | 16680 | 5.14% |
| 2025-08-01 | 12.22 | 12.67 | 0.45 | 3.68% | 12.11 | 13.04 | 167156 | 21009 | 6.45% |
| 2025-07-31 | 12.48 | 12.22 | -0.35 | -2.78% | 12.16 | 12.79 | 128636 | 16038 | 5.32% |
| 2025-07-30 | 12.79 | 12.57 | -0.11 | -0.87% | 12.48 | 12.83 | 99876 | 12594 | 4.13% |
| 2025-07-29 | 13.20 | 12.68 | -0.42 | -3.21% | 12.44 | 13.20 | 125369 | 15878 | 5.19% |
| 2025-07-28 | 13.37 | 13.10 | -0.35 | -2.60% | 12.95 | 13.40 | 118119 | 15459 | 4.89% |
| 2025-07-25 | 13.65 | 13.45 | -0.20 | -1.47% | 13.40 | 14.29 | 133313 | 18266 | 5.52% |
| 2025-07-24 | 13.63 | 13.65 | 0.01 | 0.07% | 13.44 | 14.00 | 89959 | 12266 | 3.72% |
| 2025-07-23 | 14.12 | 13.64 | -0.24 | -1.73% | 13.39 | 14.12 | 109458 | 15018 | 4.53% |
| 2025-07-22 | 14.55 | 13.88 | -0.63 | -4.34% | 13.78 | 14.83 | 203750 | 28964 | 8.43% |
| 2025-07-21 | 15.24 | 14.51 | 0.26 | 1.82% | 14.40 | 15.90 | 280007 | 42477 | 11.59% |
| 2025-07-18 | 14.68 | 14.25 | -0.43 | -2.93% | 13.91 | 14.80 | 237837 | 34031 | 9.84% |
| 2025-07-17 | 14.80 | 14.68 | -0.32 | -2.13% | 14.36 | 15.99 | 381630 | 57486 | 15.80% |
| 2025-07-16 | 14.50 | 15.00 | 1.18 | 8.54% | 13.60 | 15.80 | 415709 | 60437 | 17.21% |
| 2025-07-15 | 11.45 | 13.82 | 2.30 | 19.97% | 11.45 | 13.82 | 150943 | 19735 | 6.28% |
| 2025-07-14 | 10.89 | 11.52 | 0.70 | 6.47% | 10.76 | 11.94 | 122374 | 13957 | 5.09% |
| 2025-07-11 | 10.39 | 10.82 | 0.43 | 4.14% | 10.31 | 10.89 | 61375 | 6537 | 2.56% |
| 2025-07-10 | 10.38 | 10.39 | 0.01 | 0.10% | 10.31 | 10.54 | 26602 | 2771 | 1.11% |
| 2025-07-09 | 10.39 | 10.38 | 0.00 | 0.00% | 10.33 | 10.59 | 29867 | 3118 | 1.24% |
| 2025-07-08 | 10.47 | 10.38 | 0.03 | 0.29% | 10.25 | 10.51 | 33106 | 3428 | 1.38% |
| 2025-07-07 | 10.29 | 10.35 | 0.00 | 0.00% | 10.14 | 10.37 | 30224 | 3109 | 1.26% |
| 2025-07-04 | 10.68 | 10.35 | -0.31 | -2.91% | 10.22 | 10.75 | 56954 | 5926 | 2.37% |
| 2025-07-03 | 10.66 | 10.66 | 0.06 | 0.57% | 10.53 | 10.75 | 27461 | 2917 | 1.14% |
| 2025-07-02 | 10.64 | 10.60 | 0.00 | 0.00% | 10.41 | 10.70 | 37343 | 3933 | 1.55% |
| 2025-07-01 | 10.65 | 10.60 | -0.03 | -0.28% | 10.46 | 10.80 | 41751 | 4440 | 1.74% |
| 2025-06-30 | 10.51 | 10.63 | 0.26 | 2.51% | 10.27 | 10.70 | 42083 | 4449 | 1.76% |
| 2025-06-27 | 10.35 | 10.37 | 0.07 | 0.68% | 10.16 | 10.41 | 42397 | 4354 | 1.77% |
| 2025-06-26 | 10.11 | 10.30 | 0.18 | 1.78% | 10.11 | 10.74 | 67088 | 6985 | 2.80% |
| 2025-06-25 | 10.08 | 10.12 | 0.07 | 0.70% | 9.86 | 10.25 | 46977 | 4728 | 1.96% |
| 2025-06-24 | 9.91 | 10.05 | -0.04 | -0.40% | 9.66 | 10.06 | 65386 | 6488 | 2.73% |
| 2025-06-23 | 9.74 | 10.09 | 0.35 | 3.59% | 9.74 | 10.20 | 57334 | 5755 | 2.39% |
| 2025-06-20 | 10.18 | 9.74 | -0.44 | -4.32% | 9.71 | 10.20 | 58731 | 5803 | 2.45% |
| 2025-06-19 | 9.77 | 10.18 | 0.31 | 3.14% | 9.63 | 10.38 | 112599 | 11340 | 4.70% |
| 2025-06-18 | 9.90 | 9.87 | 0.05 | 0.51% | 9.75 | 10.03 | 46125 | 4548 | 1.93% |
| 2025-06-17 | 9.99 | 9.82 | -0.18 | -1.80% | 9.67 | 10.00 | 68801 | 6735 | 2.87% |
| 2025-06-16 | 10.15 | 10.00 | -0.31 | -3.01% | 9.96 | 10.28 | 85900 | 8679 | 3.59% |
| 2025-06-13 | 10.96 | 10.31 | -0.19 | -1.81% | 10.00 | 11.28 | 120795 | 12549 | 5.04% |
| 2025-06-12 | 10.52 | 10.50 | -0.02 | -0.19% | 10.38 | 10.72 | 28787 | 3014 | 1.20% |
| 2025-06-11 | 10.92 | 10.52 | -0.16 | -1.50% | 10.45 | 10.92 | 42052 | 4456 | 1.76% |
| 2025-06-10 | 10.98 | 10.68 | -0.24 | -2.20% | 10.56 | 11.10 | 51028 | 5516 | 2.13% |
| 2025-06-09 | 10.58 | 10.92 | 0.34 | 3.21% | 10.46 | 11.29 | 85145 | 9231 | 3.55% |