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 | 14.33 | 14.44 | 0.13 | 0.91% | 14.23 | 14.45 | 26988 | 3869 | 2.44% |
| 2025-09-15 | 14.22 | 14.31 | 0.11 | 0.77% | 14.15 | 14.34 | 24345 | 3469 | 2.20% |
| 2025-09-12 | 14.30 | 14.20 | -0.15 | -1.05% | 14.15 | 14.40 | 29847 | 4255 | 2.70% |
| 2025-09-11 | 14.21 | 14.35 | 0.07 | 0.49% | 14.05 | 14.35 | 30909 | 4393 | 2.80% |
| 2025-09-10 | 14.30 | 14.28 | -0.02 | -0.14% | 14.19 | 14.34 | 21969 | 3131 | 1.99% |
| 2025-09-09 | 14.53 | 14.30 | -0.23 | -1.58% | 14.22 | 14.53 | 29649 | 4257 | 2.68% |
| 2025-09-08 | 14.44 | 14.53 | 0.17 | 1.18% | 14.36 | 14.61 | 40001 | 5797 | 3.62% |
| 2025-09-05 | 14.30 | 14.36 | 0.15 | 1.06% | 14.13 | 14.37 | 39730 | 5671 | 3.59% |
| 2025-09-04 | 14.05 | 14.21 | 0.18 | 1.28% | 14.00 | 14.39 | 54046 | 7688 | 4.89% |
| 2025-09-03 | 14.39 | 14.03 | -0.27 | -1.89% | 13.98 | 14.45 | 31220 | 4436 | 2.82% |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.21 | 14.56 | 46810 | 6712 | 4.24% |
| 2025-09-01 | 14.54 | 14.56 | 0.04 | 0.28% | 14.39 | 14.67 | 39279 | 5728 | 3.55% |
| 2025-08-29 | 14.49 | 14.52 | 0.02 | 0.14% | 14.44 | 14.67 | 38580 | 5616 | 3.49% |
| 2025-08-28 | 14.69 | 14.50 | -0.10 | -0.68% | 14.10 | 14.84 | 70073 | 10142 | 6.34% |
| 2025-08-27 | 15.28 | 14.60 | -0.65 | -4.26% | 14.59 | 15.28 | 87240 | 13056 | 7.89% |
| 2025-08-26 | 15.31 | 15.25 | -0.08 | -0.52% | 15.12 | 15.49 | 64440 | 9832 | 5.83% |
| 2025-08-25 | 15.29 | 15.33 | 0.09 | 0.59% | 15.15 | 15.48 | 57808 | 8841 | 5.23% |
| 2025-08-22 | 15.40 | 15.24 | -0.11 | -0.72% | 15.13 | 15.40 | 52581 | 7998 | 4.76% |
| 2025-08-21 | 15.48 | 15.35 | -0.14 | -0.90% | 15.28 | 15.54 | 55875 | 8620 | 5.06% |
| 2025-08-20 | 15.44 | 15.49 | -0.03 | -0.19% | 15.21 | 15.49 | 56305 | 8645 | 5.09% |
| 2025-08-19 | 15.29 | 15.52 | 0.23 | 1.50% | 15.26 | 15.68 | 80520 | 12480 | 7.28% |
| 2025-08-18 | 15.18 | 15.29 | 0.11 | 0.72% | 15.14 | 15.44 | 64197 | 9826 | 5.81% |
| 2025-08-15 | 14.89 | 15.18 | 0.31 | 2.08% | 14.87 | 15.18 | 55272 | 8322 | 5.00% |
| 2025-08-14 | 15.27 | 14.87 | -0.30 | -1.98% | 14.86 | 15.27 | 63666 | 9569 | 5.76% |
| 2025-08-13 | 15.29 | 15.17 | -0.10 | -0.65% | 15.08 | 15.40 | 76406 | 11600 | 6.91% |
| 2025-08-12 | 15.68 | 15.27 | -0.44 | -2.80% | 15.26 | 15.72 | 80975 | 12504 | 7.33% |
| 2025-08-11 | 15.54 | 15.71 | 0.21 | 1.35% | 15.46 | 15.71 | 65628 | 10245 | 5.94% |
| 2025-08-08 | 15.47 | 15.50 | 0.02 | 0.13% | 15.27 | 15.54 | 63415 | 9789 | 5.74% |
| 2025-08-07 | 15.58 | 15.48 | -0.08 | -0.51% | 15.41 | 15.74 | 73849 | 11472 | 6.68% |
| 2025-08-06 | 15.65 | 15.56 | -0.18 | -1.14% | 15.44 | 15.72 | 90194 | 13995 | 8.16% |
| 2025-08-05 | 15.98 | 15.74 | -0.23 | -1.44% | 15.62 | 16.03 | 113386 | 17852 | 10.26% |
| 2025-08-04 | 16.17 | 15.97 | -0.38 | -2.32% | 15.62 | 16.17 | 164736 | 26152 | 14.90% |
| 2025-08-01 | 15.74 | 16.35 | 0.50 | 3.15% | 15.58 | 16.38 | 190273 | 30593 | 17.21% |
| 2025-07-31 | 15.60 | 15.85 | 0.20 | 1.28% | 15.52 | 16.12 | 160843 | 25426 | 14.55% |
| 2025-07-30 | 15.64 | 15.65 | -0.14 | -0.89% | 15.46 | 15.87 | 132181 | 20725 | 11.96% |
| 2025-07-29 | 15.40 | 15.79 | 0.39 | 2.53% | 15.29 | 15.85 | 167983 | 26347 | 15.20% |
| 2025-07-28 | 15.21 | 15.40 | 0.14 | 0.92% | 15.19 | 15.45 | 61640 | 9466 | 5.58% |
| 2025-07-25 | 15.20 | 15.26 | 0.08 | 0.53% | 15.10 | 15.40 | 77310 | 11813 | 6.99% |
| 2025-07-24 | 15.08 | 15.18 | 0.11 | 0.73% | 15.04 | 15.23 | 58796 | 8894 | 5.32% |
| 2025-07-23 | 14.97 | 15.07 | 0.03 | 0.20% | 14.92 | 15.34 | 70299 | 10619 | 6.36% |
| 2025-07-22 | 15.23 | 15.04 | -0.14 | -0.92% | 15.00 | 15.28 | 52962 | 7993 | 4.79% |
| 2025-07-21 | 15.14 | 15.18 | 0.05 | 0.33% | 15.02 | 15.21 | 47681 | 7222 | 4.31% |
| 2025-07-18 | 15.25 | 15.13 | -0.10 | -0.66% | 14.98 | 15.26 | 53790 | 8108 | 4.87% |
| 2025-07-17 | 15.00 | 15.23 | 0.27 | 1.80% | 15.00 | 15.30 | 80346 | 12194 | 7.27% |
| 2025-07-16 | 14.73 | 14.96 | 0.21 | 1.42% | 14.70 | 15.01 | 58757 | 8743 | 5.32% |
| 2025-07-15 | 14.88 | 14.75 | -0.12 | -0.81% | 14.51 | 14.88 | 54804 | 8032 | 4.96% |
| 2025-07-14 | 14.76 | 14.87 | 0.00 | 0.00% | 14.75 | 15.00 | 43060 | 6408 | 3.90% |
| 2025-07-11 | 14.93 | 14.87 | 0.00 | 0.00% | 14.72 | 14.98 | 56120 | 8336 | 5.08% |
| 2025-07-10 | 14.97 | 14.87 | -0.13 | -0.87% | 14.80 | 15.05 | 62142 | 9256 | 5.62% |
| 2025-07-09 | 15.21 | 15.00 | -0.15 | -0.99% | 14.94 | 15.37 | 93749 | 14161 | 8.48% |
| 2025-07-08 | 14.94 | 15.15 | 0.23 | 1.54% | 14.86 | 15.71 | 138562 | 21115 | 12.54% |
| 2025-07-07 | 14.80 | 14.92 | -0.07 | -0.47% | 14.74 | 15.12 | 68355 | 10202 | 6.18% |
| 2025-07-04 | 15.35 | 14.99 | -0.31 | -2.03% | 14.90 | 15.39 | 106112 | 16012 | 9.60% |
| 2025-07-03 | 15.19 | 15.30 | 0.24 | 1.59% | 15.00 | 15.38 | 106223 | 16191 | 9.61% |
| 2025-07-02 | 15.52 | 15.06 | -0.72 | -4.56% | 14.97 | 15.60 | 177165 | 26949 | 16.03% |
| 2025-07-01 | 14.51 | 15.78 | 1.27 | 8.75% | 14.51 | 16.64 | 296924 | 46770 | 26.86% |
| 2025-06-30 | 14.25 | 14.51 | 0.28 | 1.97% | 14.06 | 14.62 | 89616 | 12868 | 8.11% |
| 2025-06-27 | 13.75 | 14.23 | 0.48 | 3.49% | 13.71 | 14.29 | 103339 | 14591 | 9.35% |
| 2025-06-26 | 14.13 | 13.75 | -0.04 | -0.29% | 13.75 | 14.14 | 54904 | 7611 | 4.97% |
| 2025-06-25 | 13.92 | 13.79 | -0.09 | -0.65% | 13.61 | 13.93 | 45171 | 6203 | 4.09% |
| 2025-06-24 | 13.68 | 13.88 | 0.20 | 1.46% | 13.68 | 13.92 | 28573 | 3957 | 2.59% |
| 2025-06-23 | 13.31 | 13.68 | 0.20 | 1.48% | 13.31 | 13.73 | 29801 | 4056 | 2.70% |
| 2025-06-20 | 13.47 | 13.48 | -0.02 | -0.15% | 13.43 | 13.70 | 34368 | 4657 | 3.11% |
| 2025-06-19 | 13.90 | 13.60 | -0.36 | -2.58% | 13.53 | 14.05 | 46192 | 6346 | 4.18% |
| 2025-06-18 | 14.04 | 13.96 | -0.18 | -1.27% | 13.90 | 14.11 | 47404 | 6627 | 4.29% |
| 2025-06-17 | 14.23 | 14.14 | 0.00 | 0.00% | 14.07 | 14.62 | 76322 | 10911 | 6.90% |
| 2025-06-16 | 14.15 | 14.14 | -0.02 | -0.14% | 14.06 | 14.36 | 50099 | 7108 | 4.53% |
| 2025-06-13 | 14.63 | 14.16 | -0.57 | -3.87% | 14.06 | 14.72 | 86577 | 12390 | 7.83% |
| 2025-06-12 | 14.55 | 14.73 | 0.15 | 1.03% | 14.55 | 14.79 | 67051 | 9830 | 6.07% |
| 2025-06-11 | 14.69 | 14.58 | -0.11 | -0.75% | 14.53 | 14.95 | 71147 | 10438 | 6.44% |
| 2025-06-10 | 14.80 | 14.69 | -0.15 | -1.01% | 14.47 | 14.94 | 123187 | 18137 | 11.14% |
| 2025-06-09 | 14.06 | 14.84 | 0.78 | 5.55% | 14.06 | 14.98 | 173653 | 25488 | 15.71% |