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 | 14.08 | 14.16 | 0.08 | 0.57% | 13.91 | 14.18 | 88269 | 12401 | 1.89% |
| 2025-09-15 | 14.36 | 14.08 | 0.00 | 0.00% | 13.99 | 14.38 | 96042 | 13544 | 2.05% |
| 2025-09-12 | 14.21 | 14.08 | -0.07 | -0.49% | 14.06 | 14.34 | 111602 | 15830 | 2.39% |
| 2025-09-11 | 13.95 | 14.15 | 0.21 | 1.51% | 13.85 | 14.24 | 116135 | 16383 | 2.48% |
| 2025-09-10 | 13.84 | 13.94 | 0.13 | 0.94% | 13.80 | 14.09 | 91602 | 12818 | 1.96% |
| 2025-09-09 | 14.10 | 13.81 | -0.28 | -1.99% | 13.78 | 14.32 | 123597 | 17264 | 2.64% |
| 2025-09-08 | 13.90 | 14.09 | 0.19 | 1.37% | 13.77 | 14.10 | 106392 | 14849 | 2.28% |
| 2025-09-05 | 13.78 | 13.90 | 0.12 | 0.87% | 13.62 | 13.94 | 107926 | 14900 | 2.31% |
| 2025-09-04 | 14.12 | 13.78 | -0.34 | -2.41% | 13.55 | 14.23 | 164635 | 22951 | 3.52% |
| 2025-09-03 | 15.13 | 14.12 | -0.99 | -6.55% | 14.05 | 15.23 | 203234 | 29513 | 4.35% |
| 2025-09-02 | 15.64 | 15.11 | -0.53 | -3.39% | 14.92 | 15.64 | 162283 | 24602 | 3.47% |
| 2025-09-01 | 15.72 | 15.64 | -0.18 | -1.14% | 15.47 | 15.79 | 124561 | 19422 | 2.66% |
| 2025-08-29 | 15.68 | 15.82 | 0.04 | 0.25% | 15.48 | 15.89 | 188654 | 29542 | 4.03% |
| 2025-08-28 | 15.35 | 15.78 | 0.42 | 2.73% | 14.80 | 15.79 | 235752 | 36182 | 5.04% |
| 2025-08-27 | 16.07 | 15.36 | -0.78 | -4.83% | 15.34 | 16.16 | 249196 | 39248 | 5.33% |
| 2025-08-26 | 16.55 | 16.14 | -0.42 | -2.54% | 16.10 | 16.55 | 217765 | 35258 | 4.66% |
| 2025-08-25 | 16.11 | 16.56 | 0.49 | 3.05% | 15.95 | 16.58 | 348308 | 56736 | 7.45% |
| 2025-08-22 | 15.92 | 16.07 | 0.14 | 0.88% | 15.70 | 16.09 | 188909 | 30035 | 4.04% |
| 2025-08-21 | 15.96 | 15.93 | -0.09 | -0.56% | 15.85 | 16.13 | 170132 | 27189 | 3.64% |
| 2025-08-20 | 15.76 | 16.02 | 0.10 | 0.63% | 15.71 | 16.20 | 193904 | 30979 | 4.15% |
| 2025-08-19 | 16.30 | 15.92 | -0.37 | -2.27% | 15.88 | 16.30 | 242498 | 38771 | 5.19% |
| 2025-08-18 | 16.02 | 16.29 | 0.12 | 0.74% | 16.00 | 16.44 | 355411 | 57471 | 7.60% |
| 2025-08-15 | 16.40 | 16.17 | -0.41 | -2.47% | 15.78 | 16.47 | 407244 | 65674 | 8.71% |
| 2025-08-14 | 18.21 | 16.58 | -1.84 | -9.99% | 16.58 | 18.21 | 681177 | 116642 | 14.57% |
| 2025-08-13 | 16.36 | 18.42 | 1.62 | 9.64% | 16.33 | 18.48 | 819470 | 145360 | 17.52% |
| 2025-08-12 | 17.00 | 16.80 | -0.32 | -1.87% | 16.59 | 18.33 | 583913 | 101927 | 12.49% |
| 2025-08-11 | 16.18 | 17.12 | 0.71 | 4.33% | 16.11 | 17.40 | 461742 | 77942 | 9.87% |
| 2025-08-08 | 16.16 | 16.41 | 0.12 | 0.74% | 15.92 | 17.59 | 566069 | 94034 | 12.10% |
| 2025-08-07 | 15.51 | 16.29 | 0.68 | 4.36% | 15.06 | 16.30 | 510325 | 80204 | 10.91% |
| 2025-08-06 | 14.80 | 15.61 | 0.60 | 4.00% | 14.80 | 15.79 | 452325 | 69482 | 9.67% |
| 2025-08-05 | 14.68 | 15.01 | 0.31 | 2.11% | 14.59 | 15.16 | 382618 | 57075 | 8.18% |
| 2025-08-04 | 13.99 | 14.70 | 0.55 | 3.89% | 13.99 | 14.76 | 383718 | 55792 | 8.21% |
| 2025-08-01 | 14.15 | 14.15 | 0.00 | 0.00% | 13.57 | 14.31 | 312190 | 43694 | 6.68% |
| 2025-07-31 | 13.78 | 14.15 | 0.25 | 1.80% | 13.75 | 14.38 | 345407 | 49028 | 7.39% |
| 2025-07-30 | 14.16 | 13.90 | -0.24 | -1.70% | 13.75 | 14.38 | 258073 | 36317 | 5.52% |
| 2025-07-29 | 14.00 | 14.14 | 0.13 | 0.93% | 13.83 | 14.14 | 182699 | 25573 | 3.91% |
| 2025-07-28 | 13.85 | 14.01 | 0.19 | 1.37% | 13.85 | 14.10 | 169030 | 23655 | 3.61% |
| 2025-07-25 | 13.77 | 13.82 | -0.02 | -0.14% | 13.77 | 13.98 | 128345 | 17780 | 2.74% |
| 2025-07-24 | 13.61 | 13.84 | 0.20 | 1.47% | 13.60 | 13.96 | 171400 | 23593 | 3.67% |
| 2025-07-23 | 13.90 | 13.64 | -0.33 | -2.36% | 13.61 | 14.03 | 175087 | 24114 | 3.74% |
| 2025-07-22 | 13.75 | 13.97 | 0.15 | 1.09% | 13.75 | 14.16 | 252142 | 35200 | 5.39% |
| 2025-07-21 | 13.82 | 13.82 | -0.11 | -0.79% | 13.72 | 13.93 | 173255 | 23908 | 3.70% |
| 2025-07-18 | 13.49 | 13.93 | 0.35 | 2.58% | 13.49 | 13.99 | 293952 | 40476 | 6.29% |
| 2025-07-17 | 13.12 | 13.58 | 0.39 | 2.96% | 13.09 | 13.60 | 197772 | 26537 | 4.23% |
| 2025-07-16 | 13.16 | 13.19 | -0.02 | -0.15% | 13.09 | 13.32 | 89510 | 11823 | 1.91% |
| 2025-07-15 | 13.42 | 13.21 | -0.37 | -2.72% | 13.09 | 13.54 | 187166 | 24823 | 4.00% |
| 2025-07-14 | 13.49 | 13.58 | 0.08 | 0.59% | 13.41 | 13.84 | 158126 | 21488 | 3.38% |
| 2025-07-11 | 13.42 | 13.50 | 0.10 | 0.75% | 13.34 | 13.57 | 138007 | 18566 | 2.95% |
| 2025-07-10 | 13.40 | 13.40 | -0.08 | -0.59% | 13.17 | 13.45 | 150871 | 20091 | 3.23% |
| 2025-07-09 | 13.59 | 13.48 | -0.01 | -0.07% | 13.34 | 13.82 | 249373 | 33917 | 5.33% |
| 2025-07-08 | 13.42 | 13.49 | -0.01 | -0.07% | 13.40 | 13.55 | 124048 | 16712 | 2.65% |
| 2025-07-07 | 13.54 | 13.50 | 0.04 | 0.30% | 13.40 | 13.65 | 127832 | 17267 | 2.73% |
| 2025-07-04 | 13.63 | 13.46 | -0.23 | -1.68% | 13.41 | 13.68 | 168705 | 22797 | 3.61% |
| 2025-07-03 | 13.67 | 13.69 | 0.01 | 0.07% | 13.61 | 14.05 | 188469 | 25953 | 4.03% |
| 2025-07-02 | 14.04 | 13.68 | -0.40 | -2.84% | 13.65 | 14.12 | 273820 | 37855 | 5.86% |
| 2025-07-01 | 14.38 | 14.08 | -0.25 | -1.74% | 14.01 | 14.41 | 350463 | 49540 | 7.49% |
| 2025-06-30 | 13.86 | 14.33 | 0.59 | 4.29% | 13.86 | 14.40 | 466138 | 66316 | 9.97% |
| 2025-06-27 | 13.90 | 13.74 | -0.44 | -3.10% | 13.73 | 14.15 | 531081 | 73776 | 11.36% |
| 2025-06-26 | 13.30 | 14.18 | 0.96 | 7.26% | 13.13 | 14.54 | 805394 | 111931 | 17.22% |
| 2025-06-25 | 12.70 | 13.22 | 0.44 | 3.44% | 12.65 | 13.37 | 487373 | 63997 | 10.42% |
| 2025-06-24 | 12.70 | 12.78 | -0.26 | -1.99% | 12.52 | 12.94 | 309747 | 39478 | 6.62% |
| 2025-06-23 | 12.35 | 13.04 | 0.73 | 5.93% | 12.35 | 13.22 | 339643 | 43595 | 7.26% |
| 2025-06-20 | 12.59 | 12.31 | -0.49 | -3.83% | 12.25 | 12.65 | 239082 | 29576 | 5.11% |
| 2025-06-19 | 13.25 | 12.80 | -0.45 | -3.40% | 12.52 | 13.26 | 357045 | 45597 | 7.64% |
| 2025-06-18 | 13.55 | 13.25 | -0.18 | -1.34% | 13.14 | 13.71 | 443350 | 59246 | 9.48% |
| 2025-06-17 | 12.80 | 13.43 | 0.60 | 4.68% | 12.71 | 13.46 | 516501 | 67969 | 11.04% |
| 2025-06-16 | 12.97 | 12.83 | 0.04 | 0.31% | 12.71 | 12.97 | 366780 | 47060 | 7.84% |
| 2025-06-13 | 12.41 | 12.79 | 0.57 | 4.66% | 12.21 | 13.14 | 516173 | 65139 | 11.04% |
| 2025-06-12 | 12.22 | 12.22 | -0.02 | -0.16% | 12.11 | 12.32 | 96126 | 11729 | 2.06% |
| 2025-06-11 | 12.20 | 12.24 | -0.05 | -0.41% | 12.16 | 12.33 | 115323 | 14133 | 2.47% |
| 2025-06-10 | 12.45 | 12.29 | -0.31 | -2.46% | 12.11 | 12.59 | 250597 | 30861 | 5.36% |
| 2025-06-09 | 12.82 | 12.60 | 0.19 | 1.53% | 12.56 | 13.22 | 342478 | 43623 | 7.32% |