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 | 13.90 | 14.04 | 0.16 | 1.15% | 13.75 | 14.13 | 89029 | 12475 | 1.34% |
| 2025-09-15 | 13.68 | 13.88 | 0.20 | 1.46% | 13.68 | 14.25 | 142023 | 19907 | 2.14% |
| 2025-09-12 | 13.85 | 13.68 | -0.17 | -1.23% | 13.65 | 13.94 | 63782 | 8748 | 0.96% |
| 2025-09-11 | 13.68 | 13.85 | 0.17 | 1.24% | 13.45 | 14.04 | 102741 | 14093 | 1.54% |
| 2025-09-10 | 13.81 | 13.68 | -0.18 | -1.30% | 13.60 | 13.89 | 65652 | 9009 | 0.99% |
| 2025-09-09 | 13.80 | 13.86 | 0.00 | 0.00% | 13.59 | 14.09 | 94349 | 13020 | 1.42% |
| 2025-09-08 | 13.80 | 13.86 | 0.10 | 0.73% | 13.57 | 13.95 | 83727 | 11473 | 1.26% |
| 2025-09-05 | 13.59 | 13.76 | 0.19 | 1.40% | 13.44 | 13.92 | 80397 | 11016 | 1.21% |
| 2025-09-04 | 13.46 | 13.57 | 0.11 | 0.82% | 13.43 | 14.24 | 130306 | 18062 | 1.96% |
| 2025-09-03 | 14.10 | 13.46 | -0.30 | -2.18% | 13.40 | 14.10 | 68931 | 9434 | 1.04% |
| 2025-09-02 | 14.27 | 13.76 | -0.54 | -3.78% | 13.61 | 14.32 | 123690 | 17116 | 1.86% |
| 2025-09-01 | 14.52 | 14.30 | -0.22 | -1.52% | 14.24 | 14.52 | 77292 | 11075 | 1.16% |
| 2025-08-29 | 14.44 | 14.52 | 0.07 | 0.48% | 14.18 | 14.74 | 96439 | 13939 | 1.45% |
| 2025-08-28 | 14.67 | 14.45 | -0.22 | -1.50% | 14.24 | 14.88 | 109076 | 15864 | 1.64% |
| 2025-08-27 | 15.24 | 14.67 | -0.81 | -5.23% | 14.67 | 15.40 | 146141 | 21949 | 2.20% |
| 2025-08-26 | 15.89 | 15.48 | -0.24 | -1.53% | 15.43 | 15.89 | 101276 | 15768 | 1.52% |
| 2025-08-25 | 15.30 | 15.72 | 0.43 | 2.81% | 15.30 | 15.90 | 181769 | 28544 | 2.73% |
| 2025-08-22 | 15.28 | 15.29 | 0.00 | 0.00% | 15.13 | 15.34 | 92107 | 14031 | 1.38% |
| 2025-08-21 | 15.38 | 15.29 | -0.08 | -0.52% | 15.19 | 15.53 | 92439 | 14174 | 1.39% |
| 2025-08-20 | 14.96 | 15.37 | 0.35 | 2.33% | 14.81 | 15.37 | 137221 | 20809 | 2.06% |
| 2025-08-19 | 14.70 | 15.02 | 0.33 | 2.25% | 14.70 | 15.32 | 191811 | 28918 | 2.88% |
| 2025-08-18 | 14.85 | 14.69 | -0.12 | -0.81% | 14.45 | 14.92 | 136733 | 19998 | 2.05% |
| 2025-08-15 | 14.80 | 14.81 | 0.03 | 0.20% | 14.55 | 14.94 | 111218 | 16387 | 1.67% |
| 2025-08-14 | 15.14 | 14.78 | -0.36 | -2.38% | 14.75 | 15.18 | 79734 | 11915 | 1.20% |
| 2025-08-13 | 15.24 | 15.14 | -0.10 | -0.66% | 14.90 | 15.24 | 97314 | 14629 | 1.46% |
| 2025-08-12 | 15.29 | 15.24 | -0.06 | -0.39% | 15.17 | 15.40 | 52965 | 8078 | 0.80% |
| 2025-08-11 | 15.18 | 15.30 | 0.16 | 1.06% | 15.10 | 15.54 | 80945 | 12409 | 1.22% |
| 2025-08-08 | 15.17 | 15.14 | -0.03 | -0.20% | 15.06 | 15.24 | 51529 | 7797 | 0.77% |
| 2025-08-07 | 15.49 | 15.17 | -0.33 | -2.13% | 15.10 | 15.58 | 85312 | 13026 | 1.28% |
| 2025-08-06 | 15.49 | 15.50 | 0.01 | 0.06% | 15.39 | 15.55 | 46205 | 7153 | 0.69% |
| 2025-08-05 | 15.62 | 15.49 | 0.00 | 0.00% | 15.43 | 15.66 | 53262 | 8278 | 0.80% |
| 2025-08-04 | 15.16 | 15.49 | 0.33 | 2.18% | 15.09 | 15.53 | 70044 | 10753 | 1.05% |
| 2025-08-01 | 15.13 | 15.16 | 0.05 | 0.33% | 15.02 | 15.25 | 35075 | 5308 | 0.53% |
| 2025-07-31 | 15.23 | 15.11 | -0.09 | -0.59% | 14.94 | 15.25 | 58922 | 8903 | 0.89% |
| 2025-07-30 | 15.40 | 15.20 | -0.25 | -1.62% | 15.12 | 15.42 | 62113 | 9462 | 0.93% |
| 2025-07-29 | 15.50 | 15.45 | -0.11 | -0.71% | 15.40 | 15.69 | 72130 | 11196 | 1.08% |
| 2025-07-28 | 15.24 | 15.56 | 0.31 | 2.03% | 15.17 | 15.65 | 92588 | 14341 | 1.39% |
| 2025-07-25 | 15.45 | 15.25 | 0.03 | 0.20% | 15.18 | 15.67 | 69350 | 10645 | 1.04% |
| 2025-07-24 | 15.38 | 15.22 | -0.23 | -1.49% | 15.17 | 15.50 | 90546 | 13805 | 1.37% |
| 2025-07-23 | 15.57 | 15.45 | -0.06 | -0.39% | 15.42 | 15.65 | 43481 | 6728 | 0.66% |
| 2025-07-22 | 15.53 | 15.51 | -0.01 | -0.06% | 15.40 | 15.92 | 96688 | 15122 | 1.46% |
| 2025-07-21 | 15.80 | 15.52 | -0.13 | -0.83% | 15.38 | 15.80 | 70927 | 11002 | 1.07% |
| 2025-07-18 | 15.49 | 15.65 | 0.26 | 1.69% | 15.35 | 15.68 | 56207 | 8695 | 0.85% |
| 2025-07-17 | 15.66 | 15.39 | -0.27 | -1.72% | 15.36 | 15.80 | 78901 | 12240 | 1.19% |
| 2025-07-16 | 15.71 | 15.66 | -0.04 | -0.25% | 15.60 | 15.84 | 50447 | 7924 | 0.76% |
| 2025-07-15 | 15.58 | 15.70 | 0.12 | 0.77% | 15.42 | 15.95 | 87905 | 13742 | 1.33% |
| 2025-07-14 | 15.85 | 15.58 | -0.27 | -1.70% | 15.55 | 15.87 | 74350 | 11611 | 1.13% |
| 2025-07-11 | 15.39 | 15.85 | 0.47 | 3.06% | 15.33 | 15.90 | 114839 | 17945 | 1.74% |
| 2025-07-10 | 16.53 | 15.38 | -1.15 | -6.96% | 15.18 | 16.75 | 277784 | 43924 | 4.20% |
| 2025-07-09 | 17.16 | 16.53 | -0.65 | -3.78% | 16.42 | 17.24 | 127070 | 21291 | 1.92% |
| 2025-07-08 | 16.88 | 17.18 | 0.32 | 1.90% | 16.81 | 17.30 | 85181 | 14573 | 1.29% |
| 2025-07-07 | 17.07 | 16.86 | -0.31 | -1.81% | 16.84 | 17.25 | 87918 | 14995 | 1.33% |
| 2025-07-04 | 17.28 | 17.17 | -0.23 | -1.32% | 17.09 | 17.44 | 116537 | 20073 | 1.76% |
| 2025-07-03 | 17.05 | 17.40 | 0.40 | 2.35% | 16.97 | 17.68 | 168643 | 29101 | 2.55% |
| 2025-07-02 | 16.95 | 17.00 | 0.12 | 0.71% | 16.65 | 17.27 | 128771 | 21828 | 1.95% |
| 2025-07-01 | 17.04 | 16.88 | -0.21 | -1.23% | 16.75 | 17.19 | 118771 | 20117 | 1.80% |
| 2025-06-30 | 16.50 | 17.09 | 0.87 | 5.36% | 16.27 | 17.17 | 204076 | 34320 | 3.09% |
| 2025-06-27 | 16.65 | 16.22 | -0.48 | -2.87% | 16.15 | 16.70 | 132448 | 21608 | 2.92% |
| 2025-06-26 | 16.40 | 16.70 | 0.46 | 2.83% | 16.29 | 17.49 | 238084 | 40006 | 5.26% |
| 2025-06-25 | 16.05 | 16.24 | 0.16 | 1.00% | 16.02 | 16.86 | 140474 | 22968 | 3.10% |
| 2025-06-24 | 15.20 | 16.08 | 0.91 | 6.00% | 15.20 | 16.08 | 125369 | 19738 | 2.77% |
| 2025-06-23 | 15.35 | 15.17 | -0.30 | -1.94% | 15.06 | 15.60 | 92839 | 14185 | 2.05% |
| 2025-06-20 | 15.80 | 15.47 | -0.39 | -2.46% | 15.40 | 16.15 | 79487 | 12544 | 1.75% |
| 2025-06-19 | 16.39 | 15.86 | -0.53 | -3.23% | 15.82 | 16.50 | 126280 | 20364 | 2.79% |
| 2025-06-18 | 16.15 | 16.39 | 0.29 | 1.80% | 15.83 | 16.47 | 147739 | 23986 | 3.26% |
| 2025-06-17 | 15.31 | 16.10 | 0.83 | 5.44% | 15.30 | 16.31 | 227091 | 36038 | 5.01% |
| 2025-06-16 | 15.15 | 15.27 | 0.09 | 0.59% | 15.00 | 15.33 | 74771 | 11359 | 1.65% |
| 2025-06-13 | 15.42 | 15.18 | -0.17 | -1.11% | 15.18 | 15.69 | 99460 | 15322 | 2.20% |
| 2025-06-12 | 15.16 | 15.35 | 0.21 | 1.39% | 15.05 | 15.43 | 82891 | 12628 | 1.83% |
| 2025-06-11 | 15.24 | 15.14 | -0.06 | -0.39% | 15.11 | 15.38 | 55172 | 8406 | 1.22% |
| 2025-06-10 | 15.39 | 15.20 | -0.15 | -0.98% | 14.97 | 15.50 | 89919 | 13684 | 1.98% |
| 2025-06-09 | 14.73 | 15.35 | 0.63 | 4.28% | 14.73 | 15.42 | 122440 | 18667 | 2.70% |