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 | 13.48 | 13.29 | -0.09 | -0.67% | 13.22 | 13.48 | 152710 | 20346 | 2.34% |
| 2025-09-12 | 13.42 | 13.38 | -0.04 | -0.30% | 13.35 | 13.63 | 251203 | 33795 | 3.85% |
| 2025-09-11 | 13.21 | 13.42 | 0.19 | 1.44% | 12.99 | 13.45 | 264157 | 35135 | 4.05% |
| 2025-09-10 | 13.27 | 13.23 | -0.04 | -0.30% | 13.13 | 13.39 | 167493 | 22157 | 2.57% |
| 2025-09-09 | 13.30 | 13.27 | -0.01 | -0.08% | 13.10 | 13.46 | 218697 | 29099 | 3.35% |
| 2025-09-08 | 13.17 | 13.28 | 0.07 | 0.53% | 13.10 | 13.35 | 194707 | 25740 | 2.99% |
| 2025-09-05 | 13.05 | 13.21 | 0.05 | 0.38% | 12.67 | 13.25 | 257842 | 33575 | 3.95% |
| 2025-09-04 | 12.99 | 13.16 | 0.16 | 1.23% | 12.81 | 13.48 | 310978 | 40931 | 4.77% |
| 2025-09-03 | 13.86 | 13.00 | -0.83 | -6.00% | 12.66 | 13.94 | 395167 | 52298 | 6.06% |
| 2025-09-02 | 14.76 | 13.83 | -0.92 | -6.24% | 13.80 | 14.78 | 479594 | 67448 | 7.35% |
| 2025-09-01 | 14.33 | 14.75 | 0.62 | 4.39% | 14.20 | 14.76 | 552519 | 80795 | 8.47% |
| 2025-08-29 | 14.33 | 14.13 | -0.20 | -1.40% | 14.03 | 14.40 | 313752 | 44610 | 4.81% |
| 2025-08-28 | 14.03 | 14.33 | 0.09 | 0.63% | 13.73 | 14.33 | 483567 | 68196 | 7.41% |
| 2025-08-27 | 15.08 | 14.24 | -0.83 | -5.51% | 14.22 | 15.14 | 655749 | 96140 | 10.05% |
| 2025-08-26 | 15.08 | 15.07 | -0.19 | -1.25% | 14.70 | 15.30 | 617332 | 93012 | 9.46% |
| 2025-08-25 | 15.33 | 15.26 | -0.35 | -2.24% | 15.11 | 15.78 | 1071133 | 164750 | 16.42% |
| 2025-08-22 | 14.80 | 15.61 | 0.24 | 1.56% | 14.63 | 16.27 | 1657374 | 256222 | 25.41% |
| 2025-08-21 | 14.43 | 15.37 | 1.40 | 10.02% | 14.40 | 15.37 | 1401501 | 210895 | 21.49% |
| 2025-08-20 | 14.04 | 13.97 | -0.17 | -1.20% | 13.72 | 14.20 | 487083 | 67942 | 7.47% |
| 2025-08-19 | 14.05 | 14.14 | -0.14 | -0.98% | 14.03 | 14.46 | 623416 | 88730 | 9.56% |
| 2025-08-18 | 14.25 | 14.28 | 0.02 | 0.14% | 13.88 | 14.61 | 737381 | 105314 | 11.30% |
| 2025-08-15 | 14.05 | 14.26 | -0.19 | -1.31% | 13.49 | 14.80 | 876344 | 124964 | 13.44% |
| 2025-08-14 | 14.50 | 14.45 | -0.36 | -2.43% | 14.38 | 15.50 | 1387988 | 207298 | 21.28% |
| 2025-08-13 | 13.65 | 14.81 | 1.01 | 7.32% | 13.25 | 15.18 | 1534800 | 218206 | 23.53% |
| 2025-08-12 | 12.68 | 13.80 | 1.18 | 9.35% | 12.62 | 13.88 | 1013369 | 134821 | 15.54% |
| 2025-08-11 | 12.43 | 12.62 | 0.12 | 0.96% | 12.37 | 12.65 | 221266 | 27805 | 3.39% |
| 2025-08-08 | 12.47 | 12.50 | 0.02 | 0.16% | 12.40 | 12.77 | 277730 | 34934 | 4.26% |
| 2025-08-07 | 12.57 | 12.48 | -0.10 | -0.79% | 12.41 | 12.60 | 185841 | 23218 | 2.85% |
| 2025-08-06 | 12.60 | 12.58 | -0.02 | -0.16% | 12.46 | 12.75 | 222939 | 28120 | 3.42% |
| 2025-08-05 | 12.38 | 12.60 | 0.23 | 1.86% | 12.34 | 12.63 | 248777 | 31078 | 3.81% |
| 2025-08-04 | 12.28 | 12.37 | -0.03 | -0.24% | 12.21 | 12.39 | 161897 | 19907 | 2.48% |
| 2025-08-01 | 12.60 | 12.40 | -0.30 | -2.36% | 12.32 | 12.68 | 267884 | 33341 | 4.11% |
| 2025-07-31 | 12.84 | 12.70 | -0.20 | -1.55% | 12.62 | 12.99 | 223845 | 28667 | 3.43% |
| 2025-07-30 | 13.33 | 12.90 | -0.54 | -4.02% | 12.78 | 13.35 | 385495 | 50276 | 5.91% |
| 2025-07-29 | 13.33 | 13.44 | 0.13 | 0.98% | 13.00 | 13.45 | 370830 | 49167 | 5.69% |
| 2025-07-28 | 13.10 | 13.31 | 0.21 | 1.60% | 13.05 | 13.35 | 290920 | 38581 | 4.46% |
| 2025-07-25 | 13.34 | 13.10 | -0.24 | -1.80% | 13.08 | 13.34 | 266450 | 35025 | 4.08% |
| 2025-07-24 | 13.05 | 13.34 | 0.18 | 1.37% | 13.03 | 13.34 | 267746 | 35403 | 4.10% |
| 2025-07-23 | 13.30 | 13.16 | -0.21 | -1.57% | 13.08 | 13.37 | 337669 | 44645 | 5.18% |
| 2025-07-22 | 13.38 | 13.37 | -0.11 | -0.82% | 13.27 | 13.55 | 371334 | 49639 | 5.69% |
| 2025-07-21 | 13.82 | 13.48 | -0.41 | -2.95% | 13.40 | 14.03 | 569364 | 77572 | 8.73% |
| 2025-07-18 | 14.12 | 13.89 | -0.45 | -3.14% | 13.88 | 14.40 | 506969 | 71299 | 7.77% |
| 2025-07-17 | 14.29 | 14.34 | 0.09 | 0.63% | 14.27 | 14.92 | 585592 | 85285 | 8.98% |
| 2025-07-16 | 14.01 | 14.25 | 0.07 | 0.49% | 13.71 | 14.45 | 518172 | 73190 | 7.94% |
| 2025-07-15 | 14.51 | 14.18 | -0.51 | -3.47% | 14.00 | 14.75 | 584500 | 83908 | 8.96% |
| 2025-07-14 | 15.00 | 14.69 | -0.88 | -5.65% | 14.47 | 15.15 | 888001 | 130650 | 13.61% |
| 2025-07-11 | 14.97 | 15.57 | 0.39 | 2.57% | 14.35 | 15.77 | 1369453 | 207787 | 20.99% |
| 2025-07-10 | 14.34 | 15.18 | 0.62 | 4.26% | 14.15 | 15.80 | 1402023 | 213660 | 21.49% |
| 2025-07-09 | 14.68 | 14.56 | -0.27 | -1.82% | 14.32 | 15.14 | 821687 | 121298 | 12.60% |
| 2025-07-08 | 14.79 | 14.83 | -0.19 | -1.26% | 14.50 | 15.46 | 925071 | 138100 | 14.18% |
| 2025-07-07 | 14.26 | 15.02 | 0.70 | 4.89% | 14.12 | 15.36 | 1064899 | 158449 | 16.33% |
| 2025-07-04 | 14.15 | 14.32 | 0.18 | 1.27% | 13.66 | 14.86 | 1083846 | 154704 | 16.62% |
| 2025-07-03 | 13.85 | 14.14 | -0.06 | -0.42% | 13.63 | 14.37 | 937711 | 130557 | 14.38% |
| 2025-07-02 | 14.50 | 14.20 | -1.15 | -7.49% | 14.01 | 14.97 | 1229425 | 177227 | 18.85% |
| 2025-07-01 | 17.56 | 15.35 | -1.70 | -9.97% | 15.35 | 17.68 | 1840531 | 294488 | 28.22% |
| 2025-06-30 | 15.52 | 17.05 | 1.55 | 10.00% | 15.16 | 17.05 | 1072553 | 178775 | 16.44% |
| 2025-06-27 | 14.35 | 15.50 | 0.65 | 4.38% | 14.35 | 16.00 | 1706066 | 259809 | 26.16% |
| 2025-06-26 | 14.82 | 14.85 | 0.26 | 1.78% | 14.18 | 16.05 | 2089138 | 313632 | 32.03% |
| 2025-06-25 | 12.70 | 14.59 | 1.33 | 10.03% | 12.66 | 14.59 | 1630371 | 223740 | 25.00% |
| 2025-06-24 | 12.40 | 13.26 | 0.79 | 6.34% | 12.26 | 13.72 | 1654353 | 215793 | 25.36% |
| 2025-06-23 | 11.59 | 12.47 | 0.71 | 6.04% | 11.53 | 12.64 | 1105298 | 135240 | 16.95% |
| 2025-06-20 | 11.98 | 11.76 | -0.63 | -5.08% | 11.19 | 12.39 | 1063462 | 124840 | 16.30% |
| 2025-06-19 | 13.20 | 12.39 | -0.81 | -6.14% | 12.20 | 13.33 | 1426231 | 181584 | 21.87% |
| 2025-06-18 | 11.88 | 13.20 | 1.20 | 10.00% | 11.74 | 13.20 | 1619558 | 204575 | 24.83% |
| 2025-06-17 | 11.75 | 12.00 | 0.18 | 1.52% | 11.53 | 12.29 | 1176130 | 142080 | 18.03% |
| 2025-06-16 | 11.02 | 11.82 | 0.70 | 6.29% | 11.02 | 11.87 | 1011634 | 117977 | 15.51% |
| 2025-06-13 | 11.99 | 11.12 | -0.70 | -5.92% | 11.05 | 12.06 | 905881 | 103850 | 13.89% |
| 2025-06-12 | 12.00 | 11.82 | -0.66 | -5.29% | 11.80 | 12.73 | 983530 | 119290 | 15.08% |
| 2025-06-11 | 12.15 | 12.48 | 0.35 | 2.89% | 11.73 | 12.60 | 1191682 | 146125 | 18.27% |
| 2025-06-10 | 12.30 | 12.13 | -0.67 | -5.23% | 12.00 | 12.84 | 1130115 | 139721 | 17.33% |
| 2025-06-09 | 13.08 | 12.80 | -0.27 | -2.07% | 12.43 | 13.40 | 1301090 | 166659 | 19.95% |