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 | 14.20 | 14.20 | -0.04 | -0.28% | 13.99 | 14.26 | 281270 | 39750 | 1.86% |
| 2025-09-15 | 14.27 | 14.24 | 0.04 | 0.28% | 14.12 | 14.40 | 331769 | 47266 | 2.20% |
| 2025-09-12 | 14.08 | 14.20 | 0.13 | 0.92% | 14.02 | 14.39 | 424565 | 60533 | 2.81% |
| 2025-09-11 | 13.85 | 14.07 | 0.24 | 1.74% | 13.70 | 14.11 | 395382 | 55230 | 2.62% |
| 2025-09-10 | 13.69 | 13.83 | 0.14 | 1.02% | 13.63 | 13.94 | 309984 | 42893 | 2.05% |
| 2025-09-09 | 13.95 | 13.69 | -0.23 | -1.65% | 13.58 | 13.98 | 363517 | 49998 | 2.41% |
| 2025-09-08 | 14.03 | 13.92 | -0.09 | -0.64% | 13.76 | 14.09 | 547836 | 75983 | 3.63% |
| 2025-09-05 | 13.81 | 14.01 | 0.11 | 0.79% | 13.66 | 14.15 | 470877 | 65869 | 3.12% |
| 2025-09-04 | 14.50 | 13.90 | -0.87 | -5.89% | 13.48 | 14.57 | 961962 | 135077 | 6.37% |
| 2025-09-03 | 16.47 | 14.77 | -1.64 | -9.99% | 14.77 | 16.51 | 865949 | 132665 | 5.73% |
| 2025-09-02 | 16.89 | 16.41 | -0.46 | -2.73% | 16.07 | 16.89 | 620484 | 101263 | 4.11% |
| 2025-09-01 | 17.49 | 16.87 | -0.48 | -2.77% | 16.50 | 17.50 | 917408 | 154194 | 6.07% |
| 2025-08-29 | 16.49 | 17.35 | 0.95 | 5.79% | 16.41 | 17.39 | 1405654 | 238418 | 9.31% |
| 2025-08-28 | 16.12 | 16.40 | 0.52 | 3.27% | 15.83 | 16.40 | 699751 | 113164 | 4.63% |
| 2025-08-27 | 16.37 | 15.88 | -0.49 | -2.99% | 15.88 | 16.54 | 574604 | 93309 | 3.80% |
| 2025-08-26 | 16.53 | 16.37 | -0.23 | -1.39% | 16.28 | 16.61 | 519012 | 85185 | 3.44% |
| 2025-08-25 | 16.56 | 16.60 | 0.05 | 0.30% | 16.32 | 16.67 | 761670 | 125888 | 5.04% |
| 2025-08-22 | 16.35 | 16.55 | 0.20 | 1.22% | 16.01 | 16.56 | 605785 | 98706 | 4.01% |
| 2025-08-21 | 16.65 | 16.35 | -0.25 | -1.51% | 16.33 | 16.74 | 420876 | 69325 | 2.79% |
| 2025-08-20 | 16.58 | 16.60 | -0.06 | -0.36% | 16.45 | 16.86 | 498768 | 82921 | 3.30% |
| 2025-08-19 | 16.88 | 16.66 | -0.27 | -1.59% | 16.51 | 17.03 | 598806 | 99688 | 3.96% |
| 2025-08-18 | 16.43 | 16.93 | 0.50 | 3.04% | 16.33 | 16.96 | 838336 | 139412 | 5.55% |
| 2025-08-15 | 16.51 | 16.43 | -0.27 | -1.62% | 16.13 | 16.54 | 759101 | 123812 | 5.03% |
| 2025-08-14 | 17.44 | 16.70 | -0.75 | -4.30% | 16.51 | 17.64 | 1070675 | 180067 | 7.09% |
| 2025-08-13 | 16.85 | 17.45 | 0.55 | 3.25% | 16.78 | 17.74 | 1141304 | 199172 | 7.56% |
| 2025-08-12 | 17.46 | 16.90 | -0.66 | -3.76% | 16.85 | 17.49 | 896713 | 152720 | 5.94% |
| 2025-08-11 | 17.23 | 17.56 | 0.16 | 0.92% | 17.15 | 17.89 | 884353 | 155083 | 5.86% |
| 2025-08-08 | 17.32 | 17.40 | -0.15 | -0.85% | 17.05 | 17.76 | 833785 | 144816 | 5.52% |
| 2025-08-07 | 18.03 | 17.55 | -0.55 | -3.04% | 17.31 | 18.05 | 1073639 | 187994 | 7.11% |
| 2025-08-06 | 17.00 | 18.10 | 1.07 | 6.28% | 16.82 | 18.17 | 1460568 | 259527 | 9.67% |
| 2025-08-05 | 17.08 | 17.03 | -0.03 | -0.18% | 16.76 | 17.58 | 1017998 | 174265 | 6.74% |
| 2025-08-04 | 16.30 | 17.06 | 0.44 | 2.65% | 16.25 | 17.50 | 977976 | 167365 | 6.47% |
| 2025-08-01 | 17.63 | 16.62 | -1.26 | -7.05% | 16.45 | 17.63 | 1195635 | 201834 | 7.92% |
| 2025-07-31 | 17.01 | 17.88 | 0.49 | 2.82% | 17.01 | 18.16 | 1472707 | 261823 | 9.75% |
| 2025-07-30 | 17.85 | 17.39 | -0.26 | -1.47% | 16.89 | 18.30 | 1685978 | 296078 | 11.16% |
| 2025-07-29 | 16.30 | 17.65 | 1.19 | 7.23% | 16.16 | 17.70 | 1447573 | 246558 | 9.58% |
| 2025-07-28 | 15.68 | 16.46 | 0.88 | 5.65% | 15.66 | 16.55 | 1248816 | 202425 | 8.27% |
| 2025-07-25 | 15.70 | 15.58 | -0.27 | -1.70% | 15.46 | 16.08 | 839840 | 131005 | 5.56% |
| 2025-07-24 | 14.65 | 15.85 | 1.07 | 7.24% | 14.60 | 16.26 | 1502266 | 235042 | 9.95% |
| 2025-07-23 | 15.25 | 14.78 | -0.76 | -4.89% | 14.76 | 15.25 | 863494 | 129030 | 5.72% |
| 2025-07-22 | 15.25 | 15.54 | 0.24 | 1.57% | 15.12 | 16.08 | 1125013 | 175900 | 7.45% |
| 2025-07-21 | 15.25 | 15.30 | 0.12 | 0.79% | 14.98 | 15.64 | 886371 | 135634 | 5.87% |
| 2025-07-18 | 14.85 | 15.18 | 0.36 | 2.43% | 14.71 | 15.28 | 981983 | 146992 | 6.50% |
| 2025-07-17 | 14.36 | 14.82 | 0.46 | 3.20% | 14.33 | 14.89 | 874946 | 128908 | 5.79% |
| 2025-07-16 | 14.34 | 14.36 | -0.14 | -0.97% | 14.29 | 14.53 | 444088 | 63997 | 2.94% |
| 2025-07-15 | 14.51 | 14.50 | -0.13 | -0.89% | 14.32 | 14.76 | 571545 | 82804 | 3.78% |
| 2025-07-14 | 14.62 | 14.63 | 0.00 | 0.00% | 14.44 | 14.96 | 694348 | 101724 | 4.60% |
| 2025-07-11 | 14.18 | 14.63 | 0.57 | 4.05% | 14.18 | 14.80 | 1124553 | 163604 | 7.45% |
| 2025-07-10 | 14.23 | 14.06 | -0.35 | -2.43% | 13.79 | 14.23 | 676098 | 94252 | 4.48% |
| 2025-07-09 | 14.16 | 14.41 | 0.31 | 2.20% | 14.07 | 14.88 | 1062022 | 153754 | 7.03% |
| 2025-07-08 | 14.00 | 14.10 | -0.06 | -0.42% | 13.82 | 14.10 | 609815 | 85263 | 4.04% |
| 2025-07-07 | 14.02 | 14.16 | 0.15 | 1.07% | 13.73 | 14.26 | 754615 | 106241 | 5.00% |
| 2025-07-04 | 14.00 | 14.01 | -0.04 | -0.28% | 13.86 | 14.20 | 692776 | 97086 | 4.59% |
| 2025-07-03 | 14.20 | 14.05 | -0.06 | -0.43% | 13.84 | 14.38 | 874709 | 122612 | 5.79% |
| 2025-07-02 | 14.70 | 14.11 | -0.89 | -5.93% | 14.00 | 14.94 | 1359377 | 195179 | 9.01% |
| 2025-07-01 | 15.59 | 15.00 | -0.59 | -3.78% | 14.71 | 16.18 | 2350880 | 361242 | 15.58% |
| 2025-06-30 | 13.97 | 15.59 | 1.42 | 10.02% | 13.96 | 15.59 | 2298500 | 342558 | 15.23% |
| 2025-06-27 | 15.00 | 14.17 | -0.12 | -0.84% | 14.13 | 15.44 | 2446391 | 356999 | 16.21% |
| 2025-06-26 | 14.29 | 14.29 | 1.30 | 10.01% | 14.00 | 14.29 | 511537 | 72988 | 3.39% |
| 2025-06-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.81 | 12.99 | 507061 | 65208 | 3.36% |
| 2025-06-24 | 11.51 | 11.81 | -0.15 | -1.25% | 11.46 | 11.91 | 404294 | 47424 | 2.68% |
| 2025-06-23 | 11.90 | 11.96 | 0.25 | 2.13% | 11.77 | 12.21 | 514545 | 61926 | 3.41% |
| 2025-06-20 | 11.66 | 11.71 | 0.01 | 0.09% | 11.61 | 11.99 | 339487 | 40002 | 2.25% |
| 2025-06-19 | 11.71 | 11.70 | -0.12 | -1.02% | 11.49 | 11.79 | 299822 | 34848 | 1.99% |
| 2025-06-18 | 11.63 | 11.82 | 0.16 | 1.37% | 11.58 | 11.85 | 364768 | 42841 | 2.42% |
| 2025-06-17 | 11.65 | 11.66 | -0.01 | -0.09% | 11.39 | 11.67 | 266121 | 30687 | 1.76% |
| 2025-06-16 | 11.44 | 11.69 | 0.30 | 2.63% | 11.27 | 11.73 | 493824 | 57081 | 3.27% |
| 2025-06-13 | 11.15 | 11.39 | 0.36 | 3.26% | 11.09 | 11.50 | 467325 | 52837 | 3.10% |
| 2025-06-12 | 11.15 | 11.03 | -0.13 | -1.16% | 11.00 | 11.15 | 115031 | 12735 | 0.76% |
| 2025-06-11 | 10.93 | 11.16 | 0.23 | 2.10% | 10.87 | 11.20 | 249955 | 27699 | 1.66% |
| 2025-06-10 | 11.06 | 10.93 | -0.17 | -1.53% | 10.80 | 11.10 | 213069 | 23301 | 1.41% |
| 2025-06-09 | 11.05 | 11.10 | 0.10 | 0.91% | 11.05 | 11.22 | 203678 | 22653 | 1.35% |