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 | 14.01 | 14.00 | -0.06 | -0.43% | 13.83 | 14.09 | 40582 | 5653 | 1.03% |
| 2025-09-12 | 14.14 | 14.06 | -0.03 | -0.21% | 13.88 | 14.19 | 54126 | 7585 | 1.38% |
| 2025-09-11 | 13.81 | 14.09 | 0.20 | 1.44% | 13.54 | 14.09 | 52279 | 7261 | 1.33% |
| 2025-09-10 | 13.82 | 13.89 | 0.03 | 0.22% | 13.82 | 14.03 | 34595 | 4809 | 0.88% |
| 2025-09-09 | 14.23 | 13.86 | -0.36 | -2.53% | 13.80 | 14.23 | 49694 | 6943 | 1.26% |
| 2025-09-08 | 13.96 | 14.22 | 0.27 | 1.94% | 13.96 | 14.31 | 65901 | 9320 | 1.68% |
| 2025-09-05 | 13.75 | 13.95 | 0.19 | 1.38% | 13.56 | 13.95 | 53879 | 7430 | 1.37% |
| 2025-09-04 | 13.88 | 13.76 | -0.12 | -0.86% | 13.57 | 14.06 | 57263 | 7941 | 1.46% |
| 2025-09-03 | 14.24 | 13.88 | -0.25 | -1.77% | 13.76 | 14.32 | 61039 | 8557 | 1.55% |
| 2025-09-02 | 14.43 | 14.13 | -0.30 | -2.08% | 13.96 | 14.49 | 78705 | 11129 | 2.00% |
| 2025-09-01 | 14.29 | 14.43 | 0.03 | 0.21% | 14.21 | 14.60 | 66255 | 9573 | 1.69% |
| 2025-08-29 | 14.70 | 14.40 | -0.43 | -2.90% | 14.37 | 14.72 | 83028 | 12047 | 2.11% |
| 2025-08-28 | 14.67 | 14.83 | -0.47 | -3.07% | 14.20 | 14.99 | 176779 | 25793 | 4.50% |
| 2025-08-27 | 15.91 | 15.30 | -0.71 | -4.43% | 15.30 | 16.08 | 102733 | 16211 | 2.61% |
| 2025-08-26 | 16.32 | 16.01 | -0.28 | -1.72% | 16.00 | 16.34 | 89961 | 14447 | 2.29% |
| 2025-08-25 | 16.11 | 16.29 | 0.34 | 2.13% | 16.00 | 16.35 | 123001 | 19920 | 3.13% |
| 2025-08-22 | 16.10 | 15.95 | -0.01 | -0.06% | 15.75 | 16.15 | 98899 | 15737 | 2.52% |
| 2025-08-21 | 16.25 | 15.96 | -0.32 | -1.97% | 15.93 | 16.34 | 108448 | 17493 | 2.76% |
| 2025-08-20 | 16.60 | 16.28 | -0.68 | -4.01% | 16.00 | 16.76 | 179472 | 29273 | 4.57% |
| 2025-08-19 | 16.24 | 16.96 | 0.72 | 4.43% | 16.24 | 18.38 | 265929 | 45819 | 6.77% |
| 2025-08-18 | 16.10 | 16.24 | 0.00 | 0.00% | 16.10 | 16.66 | 166889 | 27168 | 4.25% |
| 2025-08-15 | 16.03 | 16.24 | 0.24 | 1.50% | 15.86 | 16.45 | 156977 | 25353 | 3.99% |
| 2025-08-14 | 17.25 | 16.00 | -1.76 | -9.91% | 16.00 | 17.38 | 261267 | 43124 | 6.65% |
| 2025-08-13 | 17.13 | 17.76 | 0.29 | 1.66% | 16.80 | 17.80 | 321514 | 55502 | 8.18% |
| 2025-08-12 | 16.42 | 17.47 | 0.79 | 4.74% | 16.36 | 18.87 | 424938 | 75320 | 10.81% |
| 2025-08-11 | 16.23 | 16.68 | 0.18 | 1.09% | 15.80 | 16.97 | 349575 | 57631 | 8.89% |
| 2025-08-08 | 16.99 | 16.50 | 0.29 | 1.79% | 15.70 | 17.88 | 540409 | 89609 | 13.75% |
| 2025-08-07 | 13.45 | 16.21 | 2.70 | 19.99% | 13.43 | 16.21 | 316968 | 49090 | 8.06% |
| 2025-08-06 | 13.72 | 13.51 | -0.36 | -2.60% | 13.41 | 13.85 | 118691 | 16110 | 3.02% |
| 2025-08-05 | 14.20 | 13.87 | -0.36 | -2.53% | 13.81 | 14.44 | 141418 | 19766 | 3.60% |
| 2025-08-04 | 14.18 | 14.23 | -0.14 | -0.97% | 13.58 | 14.58 | 206124 | 28670 | 5.24% |
| 2025-08-01 | 13.26 | 14.37 | 1.07 | 8.05% | 13.18 | 14.39 | 213736 | 29963 | 5.44% |
| 2025-07-31 | 13.21 | 13.30 | 0.00 | 0.00% | 13.18 | 13.59 | 86143 | 11559 | 2.19% |
| 2025-07-30 | 13.19 | 13.30 | 0.06 | 0.45% | 13.15 | 13.66 | 86941 | 11628 | 2.21% |
| 2025-07-29 | 13.23 | 13.24 | 0.01 | 0.08% | 13.10 | 13.30 | 42026 | 5542 | 1.07% |
| 2025-07-28 | 13.09 | 13.23 | 0.05 | 0.38% | 13.07 | 13.32 | 56153 | 7417 | 1.43% |
| 2025-07-25 | 12.95 | 13.18 | 0.25 | 1.93% | 12.90 | 13.27 | 65637 | 8636 | 1.67% |
| 2025-07-24 | 12.82 | 12.93 | 0.11 | 0.86% | 12.76 | 12.98 | 46240 | 5947 | 1.18% |
| 2025-07-23 | 12.79 | 12.82 | -0.01 | -0.08% | 12.74 | 12.98 | 40618 | 5236 | 1.03% |
| 2025-07-22 | 12.88 | 12.83 | 0.01 | 0.08% | 12.76 | 13.12 | 53685 | 6931 | 1.37% |
| 2025-07-21 | 12.74 | 12.82 | 0.09 | 0.71% | 12.63 | 12.94 | 37019 | 4736 | 0.94% |
| 2025-07-18 | 12.65 | 12.73 | 0.09 | 0.71% | 12.49 | 12.74 | 45428 | 5727 | 1.16% |
| 2025-07-17 | 12.43 | 12.64 | 0.21 | 1.69% | 12.40 | 12.73 | 56246 | 7085 | 1.43% |
| 2025-07-16 | 12.30 | 12.43 | 0.17 | 1.39% | 12.22 | 12.43 | 38206 | 4719 | 0.97% |
| 2025-07-15 | 12.35 | 12.26 | -0.16 | -1.29% | 12.10 | 12.41 | 42770 | 5226 | 1.09% |
| 2025-07-14 | 12.35 | 12.42 | 0.11 | 0.89% | 12.26 | 12.42 | 35680 | 4402 | 0.91% |
| 2025-07-11 | 12.42 | 12.31 | -0.09 | -0.73% | 12.30 | 12.46 | 36834 | 4549 | 0.94% |
| 2025-07-10 | 12.32 | 12.40 | 0.03 | 0.24% | 12.26 | 12.47 | 38531 | 4774 | 0.98% |
| 2025-07-09 | 12.25 | 12.37 | 0.09 | 0.73% | 12.16 | 12.45 | 47984 | 5924 | 1.22% |
| 2025-07-08 | 12.19 | 12.28 | 0.03 | 0.24% | 12.19 | 12.43 | 61505 | 7557 | 1.56% |
| 2025-07-07 | 12.20 | 12.25 | 0.23 | 1.91% | 12.12 | 12.45 | 86328 | 10612 | 2.20% |
| 2025-07-04 | 12.15 | 12.02 | -0.11 | -0.91% | 11.95 | 12.19 | 32096 | 3874 | 0.82% |
| 2025-07-03 | 12.06 | 12.13 | 0.07 | 0.58% | 12.02 | 12.18 | 33468 | 4054 | 0.85% |
| 2025-07-02 | 12.15 | 12.06 | -0.09 | -0.74% | 11.93 | 12.21 | 43755 | 5265 | 1.11% |
| 2025-07-01 | 11.99 | 12.15 | 0.18 | 1.50% | 11.97 | 12.28 | 62209 | 7538 | 1.58% |
| 2025-06-30 | 11.69 | 11.97 | 0.29 | 2.48% | 11.65 | 12.05 | 41643 | 4943 | 1.06% |
| 2025-06-27 | 11.80 | 11.68 | -0.05 | -0.43% | 11.64 | 11.85 | 39608 | 4638 | 1.01% |
| 2025-06-26 | 13.08 | 13.15 | 0.03 | 0.23% | 13.00 | 13.20 | 29475 | 3865 | 0.82% |
| 2025-06-25 | 13.07 | 13.12 | 0.06 | 0.46% | 13.00 | 13.13 | 28114 | 3676 | 0.79% |
| 2025-06-24 | 12.80 | 13.06 | 0.21 | 1.63% | 12.80 | 13.09 | 33482 | 4352 | 0.94% |
| 2025-06-23 | 12.34 | 12.85 | 0.40 | 3.21% | 12.34 | 12.88 | 33367 | 4241 | 0.93% |
| 2025-06-20 | 12.48 | 12.45 | -0.07 | -0.56% | 12.42 | 12.65 | 19253 | 2411 | 0.54% |
| 2025-06-19 | 12.80 | 12.52 | -0.32 | -2.49% | 12.45 | 12.86 | 33599 | 4230 | 0.94% |
| 2025-06-18 | 13.00 | 12.84 | -0.22 | -1.68% | 12.77 | 13.06 | 31319 | 4025 | 0.88% |
| 2025-06-17 | 12.99 | 13.06 | 0.11 | 0.85% | 12.95 | 13.28 | 46212 | 6049 | 1.29% |
| 2025-06-16 | 12.90 | 12.95 | 0.17 | 1.33% | 12.73 | 13.09 | 34326 | 4435 | 0.96% |
| 2025-06-13 | 12.99 | 12.78 | -0.24 | -1.84% | 12.68 | 13.35 | 65406 | 8458 | 1.83% |
| 2025-06-12 | 13.00 | 13.02 | 0.01 | 0.08% | 12.91 | 13.03 | 23499 | 3048 | 0.66% |
| 2025-06-11 | 13.07 | 13.01 | -0.04 | -0.31% | 13.00 | 13.16 | 26560 | 3467 | 0.74% |
| 2025-06-10 | 13.20 | 13.05 | -0.16 | -1.21% | 12.87 | 13.28 | 52254 | 6841 | 1.46% |
| 2025-06-09 | 12.80 | 13.21 | 0.23 | 1.77% | 12.75 | 13.28 | 76588 | 10018 | 2.14% |