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 | 14.91 | 14.81 | -0.22 | -1.46% | 14.73 | 14.98 | 641907 | 95278 | 1.88% |
| 2025-09-12 | 15.20 | 15.03 | -0.34 | -2.21% | 14.99 | 15.75 | 1230119 | 188443 | 3.60% |
| 2025-09-11 | 15.25 | 15.37 | 0.82 | 5.64% | 14.63 | 15.50 | 1444531 | 217312 | 4.23% |
| 2025-09-10 | 14.50 | 14.55 | 0.26 | 1.82% | 14.47 | 14.90 | 934126 | 137202 | 2.73% |
| 2025-09-09 | 14.60 | 14.29 | -0.35 | -2.39% | 14.23 | 14.62 | 568436 | 81684 | 1.66% |
| 2025-09-08 | 14.60 | 14.64 | -0.11 | -0.75% | 14.59 | 14.99 | 771339 | 113657 | 2.26% |
| 2025-09-05 | 14.67 | 14.75 | 0.16 | 1.10% | 14.23 | 14.78 | 658514 | 95610 | 1.93% |
| 2025-09-04 | 14.91 | 14.59 | -0.33 | -2.21% | 14.32 | 15.14 | 725807 | 107508 | 2.12% |
| 2025-09-03 | 15.44 | 14.92 | -0.52 | -3.37% | 14.90 | 15.59 | 623416 | 94806 | 1.82% |
| 2025-09-02 | 16.23 | 15.44 | -0.80 | -4.93% | 15.25 | 16.29 | 1034800 | 162261 | 3.03% |
| 2025-09-01 | 16.77 | 16.24 | -0.23 | -1.40% | 16.21 | 16.95 | 819835 | 135152 | 2.40% |
| 2025-08-29 | 16.60 | 16.47 | -0.23 | -1.38% | 16.43 | 16.86 | 759872 | 125995 | 2.22% |
| 2025-08-28 | 16.20 | 16.70 | 0.24 | 1.46% | 15.98 | 16.70 | 1057190 | 173305 | 3.09% |
| 2025-08-27 | 17.80 | 16.46 | -0.67 | -3.91% | 16.44 | 17.99 | 1366397 | 234472 | 4.00% |
| 2025-08-26 | 17.19 | 17.13 | -0.17 | -0.98% | 16.98 | 17.56 | 855404 | 147415 | 2.50% |
| 2025-08-25 | 17.31 | 17.30 | 0.13 | 0.76% | 16.72 | 17.46 | 1183678 | 202114 | 3.46% |
| 2025-08-22 | 16.80 | 17.17 | 0.62 | 3.75% | 16.51 | 17.35 | 1103624 | 188294 | 3.23% |
| 2025-08-21 | 16.40 | 16.55 | 0.05 | 0.30% | 16.40 | 16.96 | 817980 | 136156 | 2.39% |
| 2025-08-20 | 16.28 | 16.50 | 0.02 | 0.12% | 16.04 | 16.55 | 711442 | 116262 | 2.08% |
| 2025-08-19 | 16.25 | 16.48 | 0.08 | 0.49% | 16.07 | 16.90 | 1198653 | 198876 | 3.51% |
| 2025-08-18 | 15.46 | 16.40 | 1.12 | 7.33% | 15.32 | 16.81 | 1876488 | 306994 | 5.49% |
| 2025-08-15 | 14.68 | 15.28 | 0.47 | 3.17% | 14.65 | 15.35 | 724485 | 109391 | 2.12% |
| 2025-08-14 | 15.13 | 14.81 | -0.30 | -1.99% | 14.79 | 15.45 | 733446 | 110804 | 2.15% |
| 2025-08-13 | 15.20 | 15.11 | -0.11 | -0.72% | 15.05 | 15.26 | 640819 | 97055 | 1.88% |
| 2025-08-12 | 15.45 | 15.22 | -0.19 | -1.23% | 15.02 | 15.47 | 578948 | 87925 | 1.69% |
| 2025-08-11 | 15.07 | 15.41 | 0.47 | 3.15% | 14.95 | 15.50 | 915192 | 140120 | 2.68% |
| 2025-08-08 | 16.02 | 14.94 | -1.43 | -8.74% | 14.91 | 16.17 | 1544414 | 236426 | 4.52% |
| 2025-08-07 | 16.00 | 16.37 | 0.77 | 4.94% | 16.00 | 16.80 | 1386613 | 227083 | 4.06% |
| 2025-08-06 | 15.71 | 15.60 | -0.11 | -0.70% | 15.46 | 15.76 | 642523 | 100229 | 1.88% |
| 2025-08-05 | 15.81 | 15.71 | -0.28 | -1.75% | 15.50 | 16.36 | 875564 | 137888 | 2.56% |
| 2025-08-04 | 15.41 | 15.99 | 0.22 | 1.40% | 15.24 | 16.28 | 1381529 | 218572 | 4.04% |
| 2025-08-01 | 16.28 | 15.77 | -0.07 | -0.44% | 15.21 | 16.32 | 1996494 | 314286 | 5.84% |
| 2025-07-31 | 14.87 | 15.84 | 1.18 | 8.05% | 14.86 | 16.13 | 1795770 | 281993 | 5.26% |
| 2025-07-30 | 14.78 | 14.66 | -0.22 | -1.48% | 14.50 | 15.09 | 664970 | 98042 | 1.95% |
| 2025-07-29 | 14.28 | 14.88 | 0.52 | 3.62% | 14.25 | 15.14 | 1016306 | 150619 | 2.97% |
| 2025-07-28 | 14.62 | 14.36 | -0.29 | -1.98% | 14.11 | 14.64 | 625155 | 89456 | 1.83% |
| 2025-07-25 | 14.59 | 14.65 | 0.19 | 1.31% | 14.36 | 14.81 | 816103 | 119186 | 2.39% |
| 2025-07-24 | 14.10 | 14.46 | 0.29 | 2.05% | 14.10 | 14.55 | 825030 | 118756 | 2.41% |
| 2025-07-23 | 13.85 | 14.17 | 0.25 | 1.80% | 13.80 | 14.35 | 1082022 | 152481 | 3.17% |
| 2025-07-22 | 14.20 | 13.92 | -0.32 | -2.25% | 13.86 | 14.22 | 674444 | 94260 | 1.97% |
| 2025-07-21 | 14.28 | 14.24 | -0.09 | -0.63% | 14.00 | 14.42 | 882188 | 125274 | 2.58% |
| 2025-07-18 | 14.54 | 14.33 | 0.04 | 0.28% | 14.28 | 14.84 | 995934 | 144898 | 2.91% |
| 2025-07-17 | 14.35 | 14.29 | -0.11 | -0.76% | 14.03 | 14.55 | 972348 | 139001 | 2.85% |
| 2025-07-16 | 14.74 | 14.40 | -0.04 | -0.28% | 14.23 | 14.83 | 1380115 | 199762 | 4.04% |
| 2025-07-15 | 13.35 | 14.44 | 1.31 | 9.98% | 13.32 | 14.44 | 1686615 | 234673 | 4.94% |
| 2025-07-14 | 13.50 | 13.13 | -0.42 | -3.10% | 13.06 | 13.51 | 607601 | 80283 | 1.78% |
| 2025-07-11 | 12.94 | 13.55 | 0.59 | 4.55% | 12.85 | 13.83 | 1007794 | 135927 | 2.95% |
| 2025-07-10 | 12.96 | 12.96 | -0.03 | -0.23% | 12.88 | 13.05 | 221139 | 28665 | 0.65% |
| 2025-07-09 | 13.08 | 12.99 | -0.10 | -0.76% | 12.95 | 13.20 | 275575 | 36002 | 0.81% |
| 2025-07-08 | 12.80 | 13.09 | 0.29 | 2.27% | 12.74 | 13.15 | 321354 | 41829 | 0.94% |
| 2025-07-07 | 12.83 | 12.80 | -0.03 | -0.23% | 12.75 | 12.87 | 146978 | 18822 | 0.43% |
| 2025-07-04 | 12.96 | 12.83 | -0.13 | -1.00% | 12.79 | 13.04 | 256833 | 33119 | 0.75% |
| 2025-07-03 | 12.97 | 12.96 | -0.01 | -0.08% | 12.87 | 13.07 | 201229 | 26052 | 0.59% |
| 2025-07-02 | 13.08 | 12.97 | -0.13 | -0.99% | 12.90 | 13.09 | 237944 | 30867 | 0.70% |
| 2025-07-01 | 13.46 | 13.10 | -0.27 | -2.02% | 13.00 | 13.46 | 387284 | 50839 | 1.13% |
| 2025-06-30 | 13.10 | 13.37 | 0.27 | 2.06% | 13.08 | 13.57 | 542505 | 72337 | 1.59% |
| 2025-06-27 | 13.14 | 13.10 | -0.06 | -0.46% | 13.01 | 13.55 | 422447 | 55982 | 1.24% |
| 2025-06-26 | 13.14 | 13.16 | 0.01 | 0.08% | 13.08 | 13.29 | 365719 | 48240 | 1.07% |
| 2025-06-25 | 12.91 | 13.15 | 0.29 | 2.26% | 12.82 | 13.17 | 432553 | 56395 | 1.27% |
| 2025-06-24 | 12.62 | 12.86 | 0.14 | 1.10% | 12.57 | 12.90 | 329401 | 42190 | 0.96% |
| 2025-06-23 | 12.30 | 12.72 | 0.32 | 2.58% | 12.27 | 12.95 | 311060 | 39213 | 0.91% |
| 2025-06-20 | 12.69 | 12.40 | -0.33 | -2.59% | 12.40 | 12.78 | 261351 | 32719 | 0.76% |
| 2025-06-19 | 12.91 | 12.73 | -0.18 | -1.39% | 12.67 | 13.02 | 236994 | 30376 | 0.69% |
| 2025-06-18 | 13.00 | 12.91 | -0.10 | -0.77% | 12.85 | 13.05 | 194107 | 25083 | 0.57% |
| 2025-06-17 | 13.04 | 13.01 | -0.05 | -0.38% | 12.96 | 13.12 | 192405 | 25046 | 0.56% |
| 2025-06-16 | 12.96 | 13.06 | -0.01 | -0.08% | 12.91 | 13.17 | 247888 | 32356 | 0.73% |
| 2025-06-13 | 13.36 | 13.07 | -0.24 | -1.80% | 12.95 | 13.36 | 388018 | 50765 | 1.14% |
| 2025-06-12 | 13.43 | 13.31 | -0.21 | -1.55% | 13.29 | 13.53 | 316443 | 42329 | 0.93% |
| 2025-06-11 | 13.60 | 13.52 | -0.22 | -1.60% | 13.35 | 13.84 | 399698 | 54286 | 1.17% |
| 2025-06-10 | 14.44 | 13.74 | -0.72 | -4.98% | 13.52 | 14.46 | 719661 | 99448 | 2.11% |
| 2025-06-09 | 13.75 | 14.46 | 0.75 | 5.47% | 13.75 | 14.99 | 850905 | 122958 | 2.49% |