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 | 14.08 | 14.06 | -0.12 | -0.85% | 13.79 | 14.17 | 91322 | 12747 | 4.18% |
| 2025-09-15 | 14.21 | 14.18 | 0.04 | 0.28% | 14.18 | 14.50 | 106817 | 15276 | 4.89% |
| 2025-09-12 | 14.32 | 14.14 | -0.36 | -2.48% | 14.05 | 14.53 | 126706 | 17988 | 5.80% |
| 2025-09-11 | 13.76 | 14.50 | 0.79 | 5.76% | 13.58 | 14.53 | 172298 | 24486 | 7.88% |
| 2025-09-10 | 13.72 | 13.71 | -0.12 | -0.87% | 13.57 | 13.92 | 76998 | 10555 | 3.52% |
| 2025-09-09 | 14.21 | 13.83 | -0.41 | -2.88% | 13.72 | 14.33 | 97271 | 13615 | 4.45% |
| 2025-09-08 | 14.36 | 14.24 | -0.08 | -0.56% | 14.11 | 14.48 | 87267 | 12404 | 3.99% |
| 2025-09-05 | 13.75 | 14.32 | 0.55 | 3.99% | 13.75 | 14.33 | 126746 | 17922 | 5.80% |
| 2025-09-04 | 14.29 | 13.77 | -0.65 | -4.51% | 13.45 | 14.58 | 160666 | 22577 | 7.35% |
| 2025-09-03 | 14.33 | 14.42 | 0.26 | 1.84% | 14.05 | 14.66 | 149420 | 21438 | 6.83% |
| 2025-09-02 | 15.20 | 14.16 | -1.06 | -6.96% | 14.10 | 15.20 | 201331 | 29261 | 9.21% |
| 2025-09-01 | 15.74 | 15.22 | -0.40 | -2.56% | 15.18 | 15.85 | 224805 | 34579 | 10.28% |
| 2025-08-29 | 15.48 | 15.62 | 0.33 | 2.16% | 15.12 | 15.80 | 312167 | 48268 | 14.28% |
| 2025-08-28 | 14.90 | 15.29 | 0.42 | 2.82% | 14.78 | 15.29 | 240496 | 36186 | 11.00% |
| 2025-08-27 | 14.98 | 14.87 | -0.11 | -0.73% | 14.74 | 15.55 | 256507 | 38654 | 11.73% |
| 2025-08-26 | 14.99 | 14.98 | 0.03 | 0.20% | 14.97 | 15.65 | 260654 | 39719 | 11.92% |
| 2025-08-25 | 15.40 | 14.95 | -0.32 | -2.10% | 14.66 | 15.43 | 324337 | 48580 | 14.84% |
| 2025-08-22 | 15.51 | 15.27 | -0.46 | -2.92% | 14.88 | 15.85 | 314398 | 47928 | 14.38% |
| 2025-08-21 | 16.22 | 15.73 | -0.51 | -3.14% | 15.33 | 16.43 | 289918 | 45834 | 13.26% |
| 2025-08-20 | 16.16 | 16.24 | -0.52 | -3.10% | 15.70 | 16.50 | 390678 | 62904 | 17.87% |
| 2025-08-19 | 16.50 | 16.76 | 1.11 | 7.09% | 16.03 | 18.33 | 613914 | 102849 | 28.08% |
| 2025-08-18 | 15.45 | 15.65 | 0.53 | 3.51% | 14.88 | 15.80 | 427818 | 65720 | 19.57% |
| 2025-08-15 | 15.02 | 15.12 | 0.32 | 2.16% | 14.61 | 15.45 | 435764 | 65529 | 19.93% |
| 2025-08-14 | 14.83 | 14.80 | -0.11 | -0.74% | 14.43 | 15.40 | 515340 | 76846 | 23.57% |
| 2025-08-13 | 14.79 | 14.91 | 0.16 | 1.08% | 14.79 | 15.80 | 561043 | 85385 | 25.66% |
| 2025-08-12 | 15.51 | 14.75 | 0.64 | 4.54% | 14.73 | 16.93 | 681817 | 108360 | 31.19% |
| 2025-08-11 | 13.29 | 14.11 | 0.88 | 6.65% | 13.20 | 14.29 | 328662 | 45638 | 15.03% |
| 2025-08-08 | 13.33 | 13.23 | -0.24 | -1.78% | 13.22 | 13.61 | 164898 | 22071 | 7.54% |
| 2025-08-07 | 13.57 | 13.47 | -0.39 | -2.81% | 13.20 | 13.84 | 281225 | 37991 | 12.86% |
| 2025-08-06 | 12.90 | 13.86 | 0.87 | 6.70% | 12.85 | 13.98 | 352532 | 46905 | 16.13% |
| 2025-08-05 | 12.91 | 12.99 | 0.10 | 0.78% | 12.80 | 13.20 | 331836 | 42997 | 15.18% |
| 2025-08-04 | 11.93 | 12.89 | 0.82 | 6.79% | 11.93 | 13.03 | 398163 | 50249 | 18.21% |
| 2025-08-01 | 11.80 | 12.07 | 0.28 | 2.37% | 11.75 | 12.46 | 219940 | 26619 | 10.06% |
| 2025-07-31 | 11.89 | 11.79 | -0.10 | -0.84% | 11.75 | 12.06 | 94054 | 11175 | 4.30% |
| 2025-07-30 | 11.99 | 11.89 | -0.14 | -1.16% | 11.73 | 11.99 | 110670 | 13114 | 5.06% |
| 2025-07-29 | 11.92 | 12.03 | 0.01 | 0.08% | 11.77 | 12.06 | 129470 | 15439 | 5.92% |
| 2025-07-28 | 11.94 | 12.02 | 0.03 | 0.25% | 11.89 | 12.04 | 116386 | 13933 | 5.32% |
| 2025-07-25 | 12.24 | 11.99 | -0.24 | -1.96% | 11.90 | 12.24 | 147256 | 17659 | 6.74% |
| 2025-07-24 | 12.08 | 12.23 | 0.20 | 1.66% | 11.89 | 12.24 | 146445 | 17760 | 6.70% |
| 2025-07-23 | 12.55 | 12.03 | -0.59 | -4.68% | 12.02 | 12.82 | 267984 | 32917 | 12.26% |
| 2025-07-22 | 12.50 | 12.62 | -0.40 | -3.07% | 12.11 | 12.80 | 358398 | 44404 | 16.39% |
| 2025-07-21 | 12.58 | 13.02 | 0.54 | 4.33% | 12.48 | 13.10 | 369822 | 47465 | 16.92% |
| 2025-07-18 | 12.51 | 12.48 | -0.14 | -1.11% | 12.33 | 12.60 | 212456 | 26443 | 9.72% |
| 2025-07-17 | 12.57 | 12.62 | -0.02 | -0.16% | 12.40 | 12.71 | 211482 | 26596 | 9.67% |
| 2025-07-16 | 13.03 | 12.64 | -0.35 | -2.69% | 12.50 | 13.03 | 297691 | 37619 | 13.62% |
| 2025-07-15 | 13.23 | 12.99 | -0.86 | -6.21% | 12.77 | 13.32 | 455807 | 59292 | 20.85% |
| 2025-07-14 | 12.96 | 13.85 | 0.82 | 6.29% | 12.70 | 14.11 | 620543 | 84194 | 28.38% |
| 2025-07-11 | 13.76 | 13.03 | -1.21 | -8.50% | 12.88 | 13.90 | 613680 | 81096 | 28.07% |
| 2025-07-10 | 15.28 | 14.24 | 0.12 | 0.85% | 13.60 | 15.95 | 933241 | 137208 | 42.69% |
| 2025-07-09 | 12.26 | 14.12 | 2.35 | 19.97% | 12.26 | 14.12 | 698159 | 93609 | 31.93% |
| 2025-07-08 | 11.08 | 11.77 | 0.63 | 5.66% | 10.77 | 12.10 | 425593 | 48049 | 19.47% |
| 2025-07-07 | 10.68 | 11.14 | 0.78 | 7.53% | 10.47 | 11.16 | 316358 | 34349 | 14.47% |
| 2025-07-04 | 10.66 | 10.36 | -0.38 | -3.54% | 10.35 | 10.68 | 133412 | 13982 | 6.10% |
| 2025-07-03 | 10.67 | 10.74 | -0.10 | -0.92% | 10.50 | 10.75 | 207998 | 22128 | 9.51% |
| 2025-07-02 | 10.41 | 10.84 | 0.57 | 5.55% | 10.28 | 10.95 | 338962 | 36163 | 15.50% |
| 2025-07-01 | 10.20 | 10.27 | 0.03 | 0.29% | 10.13 | 10.37 | 77308 | 7919 | 3.54% |
| 2025-06-30 | 10.04 | 10.24 | 0.19 | 1.89% | 10.03 | 10.24 | 83510 | 8498 | 3.82% |
| 2025-06-27 | 10.05 | 10.05 | 0.06 | 0.60% | 9.98 | 10.10 | 57746 | 5792 | 2.64% |
| 2025-06-26 | 10.13 | 9.99 | -0.10 | -0.99% | 9.95 | 10.17 | 79170 | 7961 | 3.62% |
| 2025-06-25 | 10.09 | 10.09 | 0.00 | 0.00% | 10.03 | 10.20 | 76973 | 7777 | 3.52% |
| 2025-06-24 | 9.89 | 10.09 | 0.20 | 2.02% | 9.89 | 10.11 | 69465 | 6979 | 3.18% |
| 2025-06-23 | 9.52 | 9.89 | 0.24 | 2.49% | 9.52 | 9.90 | 65654 | 6423 | 3.00% |
| 2025-06-20 | 9.62 | 9.65 | -0.05 | -0.52% | 9.62 | 9.92 | 63980 | 6249 | 2.93% |
| 2025-06-19 | 9.96 | 9.70 | -0.31 | -3.10% | 9.65 | 10.04 | 88088 | 8640 | 4.03% |
| 2025-06-18 | 9.93 | 10.01 | 0.03 | 0.30% | 9.90 | 10.03 | 59782 | 5962 | 2.73% |
| 2025-06-17 | 10.06 | 9.98 | -0.12 | -1.19% | 9.92 | 10.15 | 75104 | 7501 | 3.44% |
| 2025-06-16 | 9.97 | 10.10 | 0.12 | 1.20% | 9.90 | 10.23 | 80192 | 8110 | 3.67% |
| 2025-06-13 | 10.10 | 9.98 | -0.17 | -1.67% | 9.98 | 10.30 | 109419 | 11065 | 5.00% |
| 2025-06-12 | 10.11 | 10.15 | -0.02 | -0.20% | 10.02 | 10.22 | 77581 | 7858 | 3.55% |
| 2025-06-11 | 10.10 | 10.17 | 0.04 | 0.39% | 10.05 | 10.24 | 85494 | 8677 | 3.91% |
| 2025-06-10 | 10.48 | 10.13 | -0.39 | -3.71% | 9.96 | 10.48 | 169522 | 17290 | 7.75% |
| 2025-06-09 | 10.42 | 10.52 | 0.11 | 1.06% | 10.31 | 10.56 | 153996 | 16041 | 7.04% |