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 | 13.42 | 13.46 | 0.05 | 0.37% | 13.28 | 13.46 | 73594 | 9837 | 1.58% |
| 2025-09-15 | 13.42 | 13.41 | 0.00 | 0.00% | 13.37 | 13.53 | 56131 | 7549 | 1.20% |
| 2025-09-12 | 13.48 | 13.41 | -0.07 | -0.52% | 13.36 | 13.57 | 70613 | 9516 | 1.51% |
| 2025-09-11 | 13.40 | 13.48 | 0.12 | 0.90% | 13.20 | 13.50 | 81085 | 10832 | 1.74% |
| 2025-09-10 | 13.37 | 13.36 | -0.01 | -0.07% | 13.32 | 13.46 | 43809 | 5861 | 0.94% |
| 2025-09-09 | 13.62 | 13.37 | -0.26 | -1.91% | 13.35 | 13.62 | 71355 | 9590 | 1.53% |
| 2025-09-08 | 13.35 | 13.63 | 0.28 | 2.10% | 13.31 | 13.64 | 87597 | 11851 | 1.88% |
| 2025-09-05 | 13.25 | 13.35 | 0.11 | 0.83% | 13.11 | 13.35 | 75709 | 10050 | 1.62% |
| 2025-09-04 | 13.17 | 13.24 | 0.07 | 0.53% | 13.08 | 13.33 | 93086 | 12307 | 2.00% |
| 2025-09-03 | 13.71 | 13.17 | -0.60 | -4.36% | 13.11 | 13.81 | 129670 | 17396 | 2.78% |
| 2025-09-02 | 13.97 | 13.77 | -0.27 | -1.92% | 13.61 | 13.97 | 116326 | 15995 | 2.49% |
| 2025-09-01 | 14.22 | 14.04 | -0.18 | -1.27% | 13.96 | 14.23 | 114884 | 16114 | 2.46% |
| 2025-08-29 | 13.92 | 14.22 | 0.23 | 1.64% | 13.85 | 14.25 | 142089 | 20064 | 3.05% |
| 2025-08-28 | 13.94 | 13.99 | -0.05 | -0.36% | 13.50 | 14.14 | 189084 | 26173 | 4.05% |
| 2025-08-27 | 14.55 | 14.04 | -0.50 | -3.44% | 14.03 | 14.60 | 255103 | 36473 | 5.47% |
| 2025-08-26 | 14.61 | 14.54 | -0.13 | -0.89% | 14.44 | 14.66 | 175740 | 25563 | 3.77% |
| 2025-08-25 | 14.75 | 14.67 | -0.07 | -0.47% | 14.56 | 14.83 | 256840 | 37687 | 5.51% |
| 2025-08-22 | 14.49 | 14.74 | 0.30 | 2.08% | 14.36 | 14.75 | 267771 | 39022 | 5.74% |
| 2025-08-21 | 14.84 | 14.44 | -0.39 | -2.63% | 14.36 | 14.86 | 305239 | 44427 | 6.54% |
| 2025-08-20 | 14.80 | 14.83 | -0.08 | -0.54% | 14.57 | 14.92 | 218875 | 32286 | 4.69% |
| 2025-08-19 | 15.02 | 14.91 | -0.25 | -1.65% | 14.74 | 15.08 | 286174 | 42596 | 6.13% |
| 2025-08-18 | 14.50 | 15.16 | 0.60 | 4.12% | 14.50 | 15.38 | 443738 | 66585 | 9.51% |
| 2025-08-15 | 14.80 | 14.56 | -0.29 | -1.95% | 14.50 | 14.83 | 365239 | 53248 | 7.83% |
| 2025-08-14 | 15.44 | 14.85 | -0.62 | -4.01% | 14.84 | 15.55 | 439483 | 66260 | 9.42% |
| 2025-08-13 | 14.75 | 15.47 | 0.75 | 5.10% | 14.70 | 15.67 | 631674 | 96936 | 13.54% |
| 2025-08-12 | 14.84 | 14.72 | -0.21 | -1.41% | 14.61 | 15.10 | 222176 | 32754 | 4.76% |
| 2025-08-11 | 14.88 | 14.93 | 0.09 | 0.61% | 14.88 | 15.21 | 238467 | 35796 | 5.11% |
| 2025-08-08 | 14.98 | 14.84 | -0.18 | -1.20% | 14.80 | 15.32 | 285298 | 42834 | 6.12% |
| 2025-08-07 | 15.35 | 15.02 | -0.36 | -2.34% | 14.91 | 15.41 | 432713 | 65323 | 9.28% |
| 2025-08-06 | 14.99 | 15.38 | 0.36 | 2.40% | 14.86 | 16.00 | 708466 | 109685 | 15.19% |
| 2025-08-05 | 14.18 | 15.02 | 0.90 | 6.37% | 14.14 | 15.28 | 586532 | 86525 | 12.57% |
| 2025-08-04 | 13.65 | 14.12 | 0.35 | 2.54% | 13.62 | 14.20 | 247362 | 34731 | 5.30% |
| 2025-08-01 | 13.96 | 13.77 | -0.20 | -1.43% | 13.65 | 14.09 | 210607 | 29105 | 4.51% |
| 2025-07-31 | 14.11 | 13.97 | -0.43 | -2.99% | 13.90 | 14.40 | 316118 | 44662 | 6.78% |
| 2025-07-30 | 15.30 | 14.40 | -0.87 | -5.70% | 14.26 | 15.47 | 573451 | 84789 | 12.29% |
| 2025-07-29 | 15.27 | 15.27 | -0.14 | -0.91% | 14.75 | 15.43 | 530172 | 79887 | 11.37% |
| 2025-07-28 | 14.88 | 15.41 | 0.37 | 2.46% | 14.76 | 15.58 | 564617 | 85613 | 12.10% |
| 2025-07-25 | 14.44 | 15.04 | 0.75 | 5.25% | 14.22 | 15.20 | 636360 | 94692 | 13.64% |
| 2025-07-24 | 13.73 | 14.29 | 0.56 | 4.08% | 13.70 | 14.67 | 342587 | 48738 | 7.34% |
| 2025-07-23 | 14.11 | 13.73 | -0.51 | -3.58% | 13.65 | 14.13 | 240731 | 33285 | 5.16% |
| 2025-07-22 | 14.21 | 14.24 | -0.12 | -0.84% | 14.10 | 14.52 | 302892 | 43164 | 6.49% |
| 2025-07-21 | 14.08 | 14.36 | 0.29 | 2.06% | 13.90 | 14.43 | 317525 | 45173 | 6.81% |
| 2025-07-18 | 14.29 | 14.07 | -0.01 | -0.07% | 13.97 | 14.36 | 298955 | 42246 | 6.41% |
| 2025-07-17 | 13.55 | 14.08 | 0.51 | 3.76% | 13.53 | 14.09 | 335301 | 46589 | 7.19% |
| 2025-07-16 | 13.53 | 13.57 | 0.02 | 0.15% | 13.44 | 13.68 | 105731 | 14344 | 2.27% |
| 2025-07-15 | 13.70 | 13.55 | -0.25 | -1.81% | 13.40 | 13.80 | 183507 | 24860 | 3.93% |
| 2025-07-14 | 13.87 | 13.80 | -0.07 | -0.50% | 13.75 | 13.94 | 153409 | 21204 | 3.29% |
| 2025-07-11 | 13.74 | 13.87 | 0.10 | 0.73% | 13.66 | 14.03 | 211307 | 29180 | 4.53% |
| 2025-07-10 | 14.08 | 13.77 | -0.31 | -2.20% | 13.65 | 14.09 | 283118 | 39041 | 6.07% |
| 2025-07-09 | 14.29 | 14.08 | -0.05 | -0.35% | 14.00 | 14.50 | 328470 | 46833 | 7.04% |
| 2025-07-08 | 14.15 | 14.13 | -0.07 | -0.49% | 13.93 | 14.27 | 276271 | 38820 | 5.92% |
| 2025-07-07 | 14.15 | 14.20 | 0.07 | 0.50% | 13.80 | 14.39 | 288405 | 40831 | 6.18% |
| 2025-07-04 | 14.25 | 14.13 | -0.39 | -2.69% | 14.09 | 14.52 | 308032 | 43922 | 6.60% |
| 2025-07-03 | 14.20 | 14.52 | -0.09 | -0.62% | 14.14 | 14.88 | 510519 | 73651 | 10.94% |
| 2025-07-02 | 14.33 | 14.61 | 0.26 | 1.81% | 13.86 | 15.79 | 715714 | 107369 | 15.34% |
| 2025-07-01 | 14.92 | 14.35 | -0.56 | -3.76% | 14.02 | 14.95 | 655368 | 94439 | 14.05% |
| 2025-06-30 | 14.06 | 14.91 | 0.85 | 6.05% | 13.69 | 15.00 | 807447 | 117162 | 17.31% |
| 2025-06-27 | 14.13 | 14.06 | 0.12 | 0.86% | 13.71 | 14.48 | 677037 | 95163 | 14.51% |
| 2025-06-26 | 13.91 | 13.94 | 0.21 | 1.53% | 13.73 | 14.96 | 810419 | 115835 | 17.37% |
| 2025-06-25 | 13.05 | 13.73 | 0.68 | 5.21% | 12.91 | 14.00 | 663402 | 90269 | 14.22% |
| 2025-06-24 | 12.90 | 13.05 | 0.15 | 1.16% | 12.71 | 13.16 | 431243 | 55908 | 9.24% |
| 2025-06-23 | 12.30 | 12.90 | 0.72 | 5.91% | 12.21 | 13.00 | 423294 | 54077 | 9.07% |
| 2025-06-20 | 12.10 | 12.18 | 0.03 | 0.25% | 11.81 | 12.42 | 216498 | 26142 | 4.64% |
| 2025-06-19 | 12.55 | 12.15 | -0.53 | -4.18% | 12.10 | 12.76 | 247076 | 30501 | 5.30% |
| 2025-06-18 | 12.55 | 12.68 | -0.22 | -1.71% | 12.51 | 12.98 | 315271 | 40044 | 6.76% |
| 2025-06-17 | 12.08 | 12.90 | 0.81 | 6.70% | 11.95 | 13.29 | 486139 | 61825 | 10.42% |
| 2025-06-16 | 12.06 | 12.09 | -0.03 | -0.25% | 11.92 | 12.20 | 129531 | 15651 | 2.78% |
| 2025-06-13 | 12.20 | 12.12 | -0.15 | -1.22% | 11.98 | 12.38 | 238263 | 28910 | 5.11% |
| 2025-06-12 | 12.28 | 12.27 | -0.10 | -0.81% | 12.16 | 12.45 | 170354 | 20947 | 3.65% |
| 2025-06-11 | 12.54 | 12.37 | -0.17 | -1.36% | 12.34 | 12.65 | 238665 | 29704 | 5.12% |
| 2025-06-10 | 13.05 | 12.54 | -0.63 | -4.78% | 12.43 | 13.09 | 401849 | 50923 | 8.61% |
| 2025-06-09 | 13.01 | 13.17 | 0.16 | 1.23% | 12.77 | 13.31 | 422126 | 55161 | 9.05% |