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 | 14.19 | 14.16 | -0.03 | -0.21% | 14.09 | 14.30 | 17711 | 2513 | 2.40% |
| 2025-09-12 | 14.61 | 14.19 | -0.41 | -2.81% | 14.19 | 14.70 | 27570 | 3953 | 3.74% |
| 2025-09-11 | 14.68 | 14.60 | -0.08 | -0.54% | 13.90 | 14.68 | 36968 | 5319 | 5.01% |
| 2025-09-10 | 14.74 | 14.68 | -0.10 | -0.68% | 14.60 | 14.80 | 11001 | 1617 | 1.49% |
| 2025-09-09 | 14.97 | 14.78 | -0.16 | -1.07% | 14.67 | 14.97 | 14851 | 2197 | 2.01% |
| 2025-09-08 | 14.53 | 14.94 | 0.44 | 3.03% | 14.49 | 15.14 | 29285 | 4346 | 3.97% |
| 2025-09-05 | 14.67 | 14.50 | -0.19 | -1.29% | 14.48 | 14.71 | 21337 | 3106 | 2.89% |
| 2025-09-04 | 14.57 | 14.69 | -0.01 | -0.07% | 14.51 | 14.89 | 20482 | 3016 | 2.78% |
| 2025-09-03 | 14.98 | 14.70 | -0.26 | -1.74% | 14.48 | 14.98 | 24495 | 3606 | 3.32% |
| 2025-09-02 | 15.00 | 14.96 | -0.01 | -0.07% | 14.52 | 15.00 | 26610 | 3926 | 3.61% |
| 2025-09-01 | 15.08 | 14.97 | -0.04 | -0.27% | 14.71 | 15.18 | 29147 | 4358 | 3.95% |
| 2025-08-29 | 15.11 | 15.01 | -0.10 | -0.66% | 14.71 | 15.11 | 26747 | 4000 | 3.63% |
| 2025-08-28 | 15.50 | 15.11 | -0.34 | -2.20% | 14.78 | 15.59 | 34670 | 5265 | 4.70% |
| 2025-08-27 | 16.00 | 15.45 | -0.55 | -3.44% | 15.43 | 16.00 | 25894 | 4076 | 3.51% |
| 2025-08-26 | 15.92 | 16.00 | 0.08 | 0.50% | 15.78 | 16.07 | 20829 | 3318 | 2.82% |
| 2025-08-25 | 15.98 | 15.92 | -0.03 | -0.19% | 15.73 | 16.03 | 27188 | 4318 | 3.69% |
| 2025-08-22 | 15.83 | 15.95 | 0.05 | 0.31% | 15.70 | 15.96 | 27088 | 4285 | 3.67% |
| 2025-08-21 | 15.96 | 15.90 | -0.03 | -0.19% | 15.78 | 16.03 | 24430 | 3886 | 3.31% |
| 2025-08-20 | 15.75 | 15.93 | 0.17 | 1.08% | 15.62 | 15.93 | 27936 | 4402 | 3.79% |
| 2025-08-19 | 15.51 | 15.76 | 0.23 | 1.48% | 15.41 | 15.85 | 23918 | 3751 | 3.24% |
| 2025-08-18 | 15.29 | 15.53 | 0.28 | 1.84% | 15.29 | 15.56 | 24862 | 3842 | 3.37% |
| 2025-08-15 | 15.47 | 15.25 | -0.05 | -0.33% | 15.16 | 15.59 | 28924 | 4437 | 3.92% |
| 2025-08-14 | 15.63 | 15.30 | -0.35 | -2.24% | 15.30 | 15.96 | 51467 | 8055 | 6.98% |
| 2025-08-13 | 16.49 | 15.65 | -0.83 | -5.04% | 15.59 | 16.52 | 48651 | 7777 | 6.60% |
| 2025-08-12 | 16.55 | 16.48 | -0.02 | -0.12% | 16.32 | 16.66 | 25324 | 4170 | 3.43% |
| 2025-08-11 | 15.86 | 16.50 | 0.68 | 4.30% | 15.80 | 16.76 | 49205 | 8014 | 6.67% |
| 2025-08-08 | 15.68 | 15.82 | 0.13 | 0.83% | 15.62 | 15.85 | 29954 | 4716 | 4.06% |
| 2025-08-07 | 15.62 | 15.69 | 0.03 | 0.19% | 15.53 | 15.81 | 33099 | 5180 | 4.49% |
| 2025-08-06 | 15.49 | 15.66 | 0.25 | 1.62% | 15.31 | 15.67 | 35540 | 5514 | 4.82% |
| 2025-08-05 | 15.13 | 15.41 | 0.27 | 1.78% | 15.10 | 15.41 | 37960 | 5793 | 5.15% |
| 2025-08-04 | 14.90 | 15.14 | 0.25 | 1.68% | 14.81 | 15.18 | 36893 | 5534 | 5.00% |
| 2025-08-01 | 14.65 | 14.89 | 0.24 | 1.64% | 14.60 | 14.93 | 29681 | 4396 | 4.03% |
| 2025-07-31 | 14.69 | 14.65 | -0.08 | -0.54% | 14.55 | 14.73 | 29927 | 4377 | 4.06% |
| 2025-07-30 | 14.79 | 14.73 | -0.07 | -0.47% | 14.62 | 14.81 | 22468 | 3305 | 3.05% |
| 2025-07-29 | 14.83 | 14.80 | -0.02 | -0.13% | 14.55 | 14.85 | 30304 | 4450 | 4.11% |
| 2025-07-28 | 14.75 | 14.82 | 0.11 | 0.75% | 14.66 | 14.88 | 28264 | 4172 | 3.83% |
| 2025-07-25 | 14.77 | 14.71 | -0.04 | -0.27% | 14.50 | 14.82 | 38185 | 5603 | 5.18% |
| 2025-07-24 | 14.92 | 14.75 | -0.10 | -0.67% | 14.60 | 15.01 | 42324 | 6269 | 5.74% |
| 2025-07-23 | 14.98 | 14.85 | -0.10 | -0.67% | 14.78 | 15.15 | 27552 | 4106 | 3.74% |
| 2025-07-22 | 15.19 | 14.95 | -0.30 | -1.97% | 14.85 | 15.35 | 48708 | 7323 | 6.61% |
| 2025-07-21 | 15.43 | 15.25 | -0.19 | -1.23% | 15.21 | 15.71 | 44842 | 6945 | 6.08% |
| 2025-07-18 | 15.33 | 15.44 | 0.16 | 1.05% | 15.09 | 15.44 | 34947 | 5345 | 4.74% |
| 2025-07-17 | 15.32 | 15.28 | -0.04 | -0.26% | 15.24 | 15.40 | 34860 | 5341 | 4.73% |
| 2025-07-16 | 15.19 | 15.32 | 0.13 | 0.86% | 15.12 | 15.32 | 38570 | 5874 | 5.23% |
| 2025-07-15 | 15.22 | 15.19 | -0.03 | -0.20% | 15.05 | 15.24 | 38156 | 5778 | 5.17% |
| 2025-07-14 | 15.12 | 15.30 | 0.18 | 1.19% | 15.05 | 15.33 | 40933 | 6229 | 5.55% |
| 2025-07-11 | 15.08 | 15.12 | 0.04 | 0.27% | 14.93 | 15.18 | 34640 | 5216 | 4.70% |
| 2025-07-10 | 15.03 | 15.08 | 0.05 | 0.33% | 14.61 | 15.10 | 38546 | 5768 | 5.23% |
| 2025-07-09 | 15.08 | 15.03 | -0.08 | -0.53% | 15.03 | 15.20 | 41691 | 6294 | 5.65% |
| 2025-07-08 | 14.86 | 15.11 | 0.26 | 1.75% | 14.82 | 15.14 | 56923 | 8532 | 7.72% |
| 2025-07-07 | 14.73 | 14.85 | 0.09 | 0.61% | 14.70 | 14.87 | 31518 | 4665 | 4.27% |
| 2025-07-04 | 14.80 | 14.76 | -0.04 | -0.27% | 14.68 | 14.84 | 28033 | 4139 | 3.80% |
| 2025-07-03 | 14.68 | 14.80 | 0.11 | 0.75% | 14.59 | 14.80 | 40866 | 6010 | 5.54% |
| 2025-07-02 | 14.70 | 14.69 | -0.01 | -0.07% | 14.60 | 14.71 | 36078 | 5290 | 4.89% |
| 2025-07-01 | 14.60 | 14.70 | 0.10 | 0.68% | 14.43 | 14.70 | 45127 | 6584 | 6.12% |
| 2025-06-30 | 14.22 | 14.60 | 0.35 | 2.46% | 14.12 | 14.60 | 57259 | 8230 | 7.77% |
| 2025-06-27 | 14.13 | 14.25 | 0.12 | 0.85% | 14.07 | 14.31 | 61214 | 8693 | 8.30% |
| 2025-06-26 | 14.05 | 14.13 | 0.07 | 0.50% | 13.92 | 14.17 | 50199 | 7057 | 6.81% |
| 2025-06-25 | 13.98 | 14.06 | 0.08 | 0.57% | 13.89 | 14.11 | 57345 | 8037 | 7.78% |
| 2025-06-24 | 13.69 | 13.98 | 0.28 | 2.04% | 13.63 | 13.98 | 53642 | 7439 | 7.28% |
| 2025-06-23 | 13.42 | 13.70 | 0.25 | 1.86% | 13.32 | 13.74 | 34231 | 4644 | 4.64% |
| 2025-06-20 | 13.48 | 13.45 | -0.04 | -0.30% | 13.36 | 13.59 | 19572 | 2639 | 2.65% |
| 2025-06-19 | 13.61 | 13.49 | -0.14 | -1.03% | 13.35 | 13.62 | 23424 | 3155 | 3.18% |
| 2025-06-18 | 13.57 | 13.63 | 0.05 | 0.37% | 13.42 | 13.65 | 30986 | 4202 | 4.20% |
| 2025-06-17 | 13.49 | 13.58 | 0.14 | 1.04% | 13.36 | 13.58 | 29524 | 3964 | 4.00% |
| 2025-06-16 | 13.31 | 13.44 | 0.10 | 0.75% | 13.25 | 13.63 | 42373 | 5694 | 5.75% |
| 2025-06-13 | 13.52 | 13.34 | -0.19 | -1.40% | 13.15 | 13.58 | 70006 | 9308 | 9.49% |
| 2025-06-12 | 13.81 | 13.53 | -0.29 | -2.10% | 13.31 | 13.82 | 37405 | 5090 | 5.07% |
| 2025-06-11 | 13.76 | 13.82 | 0.07 | 0.51% | 13.62 | 13.84 | 29415 | 4051 | 3.99% |
| 2025-06-10 | 13.88 | 13.75 | -0.12 | -0.87% | 13.61 | 13.92 | 43040 | 5911 | 5.84% |
| 2025-06-09 | 13.73 | 13.87 | 0.16 | 1.17% | 13.61 | 13.88 | 40980 | 5649 | 5.56% |