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 | 13.77 | 14.08 | 0.35 | 2.55% | 13.64 | 14.15 | 63292 | 8816 | 6.27% |
| 2025-09-12 | 13.70 | 13.73 | 0.03 | 0.22% | 13.51 | 13.82 | 41838 | 5713 | 4.14% |
| 2025-09-11 | 13.63 | 13.70 | 0.06 | 0.44% | 13.36 | 13.70 | 38629 | 5225 | 3.82% |
| 2025-09-10 | 13.80 | 13.64 | -0.11 | -0.80% | 13.64 | 13.87 | 24957 | 3425 | 2.47% |
| 2025-09-09 | 13.93 | 13.75 | -0.21 | -1.50% | 13.69 | 13.96 | 28233 | 3900 | 2.79% |
| 2025-09-08 | 13.86 | 13.96 | 0.10 | 0.72% | 13.74 | 14.00 | 32416 | 4514 | 3.21% |
| 2025-09-05 | 13.72 | 13.86 | 0.22 | 1.61% | 13.49 | 13.87 | 43864 | 6007 | 4.34% |
| 2025-09-04 | 13.70 | 13.64 | -0.05 | -0.37% | 13.53 | 13.92 | 41485 | 5707 | 4.11% |
| 2025-09-03 | 14.08 | 13.69 | -0.34 | -2.42% | 13.60 | 14.17 | 34631 | 4812 | 3.43% |
| 2025-09-02 | 14.39 | 14.03 | -0.35 | -2.43% | 13.96 | 14.47 | 47743 | 6746 | 4.73% |
| 2025-09-01 | 14.16 | 14.38 | 0.22 | 1.55% | 14.12 | 14.45 | 51608 | 7406 | 5.11% |
| 2025-08-29 | 14.00 | 14.16 | 0.22 | 1.58% | 13.98 | 14.31 | 52587 | 7448 | 5.21% |
| 2025-08-28 | 14.26 | 13.94 | -0.23 | -1.62% | 13.58 | 14.26 | 68947 | 9626 | 6.83% |
| 2025-08-27 | 14.75 | 14.17 | -0.54 | -3.67% | 14.16 | 14.77 | 73875 | 10728 | 7.31% |
| 2025-08-26 | 14.80 | 14.71 | -0.05 | -0.34% | 14.67 | 14.80 | 51870 | 7624 | 5.13% |
| 2025-08-25 | 14.74 | 14.76 | 0.01 | 0.07% | 14.63 | 14.86 | 71720 | 10580 | 7.10% |
| 2025-08-22 | 14.88 | 14.75 | -0.08 | -0.54% | 14.67 | 14.89 | 51588 | 7598 | 5.11% |
| 2025-08-21 | 14.75 | 14.83 | 0.08 | 0.54% | 14.71 | 14.87 | 64428 | 9537 | 6.38% |
| 2025-08-20 | 14.80 | 14.75 | -0.14 | -0.94% | 14.57 | 14.84 | 82185 | 12080 | 8.14% |
| 2025-08-19 | 14.88 | 14.89 | 0.01 | 0.07% | 14.81 | 15.08 | 90546 | 13515 | 8.96% |
| 2025-08-18 | 14.72 | 14.88 | 0.27 | 1.85% | 14.66 | 14.93 | 105324 | 15662 | 10.43% |
| 2025-08-15 | 14.44 | 14.61 | 0.17 | 1.18% | 14.38 | 14.63 | 61312 | 8925 | 6.07% |
| 2025-08-14 | 14.83 | 14.44 | -0.36 | -2.43% | 14.43 | 14.83 | 100248 | 14648 | 9.92% |
| 2025-08-13 | 15.09 | 14.80 | -0.26 | -1.73% | 14.71 | 15.12 | 128665 | 19080 | 12.74% |
| 2025-08-12 | 15.42 | 15.06 | -0.63 | -4.02% | 15.01 | 15.44 | 183411 | 27854 | 18.70% |
| 2025-08-11 | 15.32 | 15.69 | 0.37 | 2.42% | 15.28 | 15.70 | 123381 | 19202 | 12.58% |
| 2025-08-08 | 15.23 | 15.32 | -0.06 | -0.39% | 15.15 | 15.36 | 72817 | 11112 | 7.42% |
| 2025-08-07 | 15.22 | 15.38 | 0.09 | 0.59% | 15.18 | 15.43 | 94235 | 14418 | 9.61% |
| 2025-08-06 | 15.50 | 15.29 | -0.29 | -1.86% | 15.25 | 15.68 | 124662 | 19119 | 12.71% |
| 2025-08-05 | 15.70 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 126323 | 19633 | 12.88% |
| 2025-08-04 | 15.58 | 15.75 | -0.05 | -0.32% | 15.17 | 15.85 | 165245 | 25591 | 16.85% |
| 2025-08-01 | 16.05 | 15.80 | -0.54 | -3.30% | 15.73 | 16.68 | 240307 | 38704 | 24.50% |
| 2025-07-31 | 15.85 | 16.34 | 0.64 | 4.08% | 15.43 | 17.14 | 330326 | 53351 | 33.68% |
| 2025-07-30 | 15.59 | 15.70 | 0.12 | 0.77% | 15.50 | 16.44 | 321113 | 51267 | 32.74% |
| 2025-07-29 | 14.93 | 15.58 | 0.65 | 4.35% | 14.77 | 15.72 | 283234 | 43564 | 28.88% |
| 2025-07-28 | 14.80 | 14.93 | 0.12 | 0.81% | 14.78 | 15.02 | 67251 | 10026 | 6.86% |
| 2025-07-25 | 14.96 | 14.81 | -0.09 | -0.60% | 14.71 | 15.03 | 86609 | 12894 | 8.83% |
| 2025-07-24 | 14.80 | 14.90 | 0.08 | 0.54% | 14.79 | 15.20 | 85712 | 12799 | 8.74% |
| 2025-07-23 | 14.94 | 14.82 | -0.24 | -1.59% | 14.81 | 15.09 | 94520 | 14102 | 9.64% |
| 2025-07-22 | 15.19 | 15.06 | -0.17 | -1.12% | 15.01 | 15.42 | 152456 | 23144 | 15.54% |
| 2025-07-21 | 15.17 | 15.23 | 0.01 | 0.07% | 14.95 | 15.27 | 136630 | 20692 | 13.93% |
| 2025-07-18 | 14.88 | 15.22 | 0.40 | 2.70% | 14.57 | 15.33 | 196820 | 29509 | 20.07% |
| 2025-07-17 | 14.75 | 14.82 | -0.01 | -0.07% | 14.65 | 14.87 | 94502 | 13981 | 9.64% |
| 2025-07-16 | 14.42 | 14.83 | 0.37 | 2.56% | 14.40 | 14.85 | 166838 | 24605 | 17.01% |
| 2025-07-15 | 14.77 | 14.46 | -0.31 | -2.10% | 14.22 | 14.77 | 105540 | 15200 | 10.76% |
| 2025-07-14 | 14.50 | 14.77 | 0.17 | 1.16% | 14.36 | 14.85 | 99066 | 14473 | 10.10% |
| 2025-07-11 | 14.56 | 14.60 | 0.01 | 0.07% | 14.46 | 14.83 | 99166 | 14491 | 10.11% |
| 2025-07-10 | 14.45 | 14.59 | 0.08 | 0.55% | 14.35 | 14.92 | 109965 | 16098 | 11.21% |
| 2025-07-09 | 14.68 | 14.51 | -0.29 | -1.96% | 14.46 | 14.84 | 98111 | 14321 | 10.00% |
| 2025-07-08 | 14.49 | 14.80 | 0.29 | 2.00% | 14.46 | 15.33 | 160627 | 24005 | 16.38% |
| 2025-07-07 | 14.53 | 14.51 | -0.09 | -0.62% | 14.38 | 14.69 | 80603 | 11687 | 8.22% |
| 2025-07-04 | 14.90 | 14.60 | -0.32 | -2.14% | 14.60 | 14.98 | 107192 | 15757 | 10.93% |
| 2025-07-03 | 14.75 | 14.92 | 0.26 | 1.77% | 14.62 | 14.98 | 137684 | 20458 | 14.04% |
| 2025-07-02 | 14.78 | 14.66 | -0.31 | -2.07% | 14.56 | 15.09 | 166768 | 24733 | 17.00% |
| 2025-07-01 | 14.39 | 14.97 | 0.60 | 4.18% | 14.37 | 15.05 | 253702 | 37347 | 25.87% |
| 2025-06-30 | 14.21 | 14.37 | 0.17 | 1.20% | 14.01 | 14.42 | 124679 | 17769 | 12.71% |
| 2025-06-27 | 14.06 | 14.20 | 0.19 | 1.36% | 13.95 | 14.27 | 96958 | 13720 | 9.89% |
| 2025-06-26 | 14.14 | 14.01 | -0.21 | -1.48% | 13.87 | 14.16 | 96622 | 13555 | 9.85% |
| 2025-06-25 | 14.14 | 14.22 | 0.04 | 0.28% | 13.90 | 14.32 | 127564 | 17994 | 13.01% |
| 2025-06-24 | 14.10 | 14.18 | 0.08 | 0.57% | 14.08 | 14.33 | 109821 | 15613 | 11.20% |
| 2025-06-23 | 13.82 | 14.10 | 0.11 | 0.79% | 13.82 | 14.15 | 87919 | 12347 | 8.96% |
| 2025-06-20 | 14.18 | 13.99 | -0.14 | -0.99% | 13.88 | 14.22 | 84866 | 11896 | 8.65% |
| 2025-06-19 | 14.60 | 14.13 | -0.53 | -3.62% | 14.00 | 14.65 | 143480 | 20444 | 14.63% |
| 2025-06-18 | 14.73 | 14.66 | -0.28 | -1.87% | 14.55 | 15.03 | 149214 | 21936 | 15.21% |
| 2025-06-17 | 15.67 | 14.94 | -0.50 | -3.24% | 14.86 | 15.76 | 199120 | 30202 | 20.30% |
| 2025-06-16 | 15.17 | 15.44 | -0.07 | -0.45% | 15.06 | 15.77 | 138546 | 21323 | 14.13% |
| 2025-06-13 | 16.04 | 15.51 | -0.81 | -4.96% | 15.44 | 16.59 | 220402 | 35064 | 22.47% |
| 2025-06-12 | 16.80 | 16.32 | -0.76 | -4.45% | 16.32 | 17.06 | 242017 | 40203 | 24.68% |
| 2025-06-11 | 16.86 | 17.08 | 0.38 | 2.28% | 16.17 | 17.15 | 266861 | 44658 | 27.21% |
| 2025-06-10 | 17.25 | 16.70 | -1.00 | -5.65% | 16.58 | 17.51 | 348944 | 59463 | 35.58% |
| 2025-06-09 | 16.51 | 17.70 | 0.68 | 4.00% | 16.45 | 17.99 | 472807 | 82161 | 48.21% |