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 | 14.40 | 14.47 | 0.08 | 0.56% | 14.28 | 14.47 | 31532 | 4537 | 1.08% |
| 2025-09-15 | 14.43 | 14.39 | -0.05 | -0.35% | 14.30 | 14.48 | 26605 | 3826 | 0.91% |
| 2025-09-12 | 14.56 | 14.44 | -0.11 | -0.76% | 14.23 | 14.56 | 45672 | 6555 | 1.56% |
| 2025-09-11 | 14.29 | 14.55 | 0.24 | 1.68% | 14.10 | 14.55 | 41016 | 5901 | 1.41% |
| 2025-09-10 | 14.45 | 14.31 | -0.09 | -0.63% | 14.26 | 14.48 | 33669 | 4827 | 1.15% |
| 2025-09-09 | 14.75 | 14.40 | -0.21 | -1.44% | 14.29 | 14.75 | 41653 | 6015 | 1.43% |
| 2025-09-08 | 14.34 | 14.61 | 0.28 | 1.95% | 14.33 | 14.75 | 54941 | 8002 | 1.88% |
| 2025-09-05 | 14.11 | 14.33 | 0.26 | 1.85% | 13.97 | 14.35 | 41479 | 5888 | 1.42% |
| 2025-09-04 | 14.11 | 14.07 | -0.08 | -0.57% | 13.91 | 14.27 | 46707 | 6576 | 1.60% |
| 2025-09-03 | 14.22 | 14.15 | -0.10 | -0.70% | 14.10 | 14.33 | 47515 | 6771 | 1.63% |
| 2025-09-02 | 14.25 | 14.25 | 0.00 | 0.00% | 13.96 | 14.25 | 53996 | 7623 | 1.85% |
| 2025-09-01 | 14.17 | 14.25 | 0.14 | 0.99% | 14.10 | 14.29 | 45867 | 6514 | 1.57% |
| 2025-08-29 | 14.09 | 14.11 | 0.00 | 0.00% | 14.05 | 14.22 | 46235 | 6524 | 1.58% |
| 2025-08-28 | 14.37 | 14.11 | -0.27 | -1.88% | 13.75 | 14.45 | 92771 | 13024 | 3.18% |
| 2025-08-27 | 14.77 | 14.38 | -0.34 | -2.31% | 14.37 | 14.85 | 72346 | 10559 | 2.48% |
| 2025-08-26 | 14.73 | 14.72 | -0.04 | -0.27% | 14.60 | 14.83 | 54420 | 8011 | 1.86% |
| 2025-08-25 | 14.61 | 14.76 | 0.15 | 1.03% | 14.61 | 15.00 | 89689 | 13260 | 3.07% |
| 2025-08-22 | 14.95 | 14.61 | -0.31 | -2.08% | 14.46 | 14.96 | 82605 | 12078 | 2.83% |
| 2025-08-21 | 14.91 | 14.92 | 0.01 | 0.07% | 14.84 | 15.02 | 52186 | 7785 | 1.79% |
| 2025-08-20 | 14.81 | 14.91 | 0.05 | 0.34% | 14.75 | 14.97 | 56349 | 8366 | 1.93% |
| 2025-08-19 | 14.88 | 14.86 | 0.03 | 0.20% | 14.81 | 15.11 | 72156 | 10782 | 2.47% |
| 2025-08-18 | 14.84 | 14.83 | 0.01 | 0.07% | 14.68 | 14.94 | 72475 | 10718 | 2.48% |
| 2025-08-15 | 14.72 | 14.82 | 0.04 | 0.27% | 14.68 | 14.93 | 57541 | 8517 | 1.97% |
| 2025-08-14 | 14.89 | 14.78 | -0.16 | -1.07% | 14.72 | 15.04 | 89168 | 13227 | 3.06% |
| 2025-08-13 | 15.04 | 14.94 | -0.10 | -0.66% | 14.80 | 15.05 | 81497 | 12154 | 2.79% |
| 2025-08-12 | 15.00 | 15.04 | 0.14 | 0.94% | 14.85 | 15.44 | 139509 | 21013 | 4.78% |
| 2025-08-11 | 14.50 | 14.90 | 0.41 | 2.83% | 14.41 | 15.04 | 115865 | 17058 | 3.97% |
| 2025-08-08 | 14.29 | 14.49 | 0.28 | 1.97% | 14.14 | 14.94 | 98924 | 14318 | 3.39% |
| 2025-08-07 | 14.26 | 14.21 | 0.03 | 0.21% | 14.20 | 14.61 | 77152 | 11060 | 2.64% |
| 2025-08-06 | 14.46 | 14.18 | -0.27 | -1.87% | 14.13 | 14.56 | 66939 | 9565 | 2.29% |
| 2025-08-05 | 14.49 | 14.45 | -0.02 | -0.14% | 14.22 | 14.54 | 62142 | 8943 | 2.13% |
| 2025-08-04 | 14.06 | 14.47 | 0.31 | 2.19% | 14.02 | 14.47 | 77766 | 11099 | 2.66% |
| 2025-08-01 | 14.07 | 14.16 | 0.21 | 1.51% | 13.97 | 14.35 | 74594 | 10572 | 2.56% |
| 2025-07-31 | 14.36 | 13.95 | -0.45 | -3.13% | 13.80 | 14.36 | 107716 | 15184 | 3.69% |
| 2025-07-30 | 14.43 | 14.40 | -0.08 | -0.55% | 14.27 | 14.51 | 58817 | 8466 | 2.02% |
| 2025-07-29 | 14.14 | 14.48 | 0.30 | 2.12% | 14.09 | 14.48 | 60421 | 8624 | 2.07% |
| 2025-07-28 | 14.21 | 14.18 | 0.00 | 0.00% | 14.07 | 14.48 | 61915 | 8797 | 2.12% |
| 2025-07-25 | 13.98 | 14.18 | 0.22 | 1.58% | 13.88 | 14.57 | 90013 | 12877 | 3.08% |
| 2025-07-24 | 13.89 | 13.96 | 0.08 | 0.58% | 13.77 | 14.09 | 39077 | 5433 | 1.34% |
| 2025-07-23 | 13.85 | 13.88 | 0.00 | 0.00% | 13.72 | 14.02 | 48165 | 6699 | 1.65% |
| 2025-07-22 | 14.02 | 13.88 | -0.11 | -0.79% | 13.78 | 14.02 | 54614 | 7599 | 1.87% |
| 2025-07-21 | 13.80 | 13.99 | 0.24 | 1.75% | 13.70 | 14.02 | 53808 | 7493 | 1.84% |
| 2025-07-18 | 13.69 | 13.75 | 0.06 | 0.44% | 13.50 | 13.77 | 42760 | 5834 | 1.47% |
| 2025-07-17 | 13.44 | 13.69 | 0.25 | 1.86% | 13.41 | 13.72 | 50677 | 6878 | 1.74% |
| 2025-07-16 | 13.10 | 13.44 | 0.28 | 2.13% | 13.10 | 13.45 | 40359 | 5376 | 1.38% |
| 2025-07-15 | 13.18 | 13.16 | -0.02 | -0.15% | 12.98 | 13.24 | 44821 | 5874 | 1.54% |
| 2025-07-14 | 12.96 | 13.18 | 0.25 | 1.93% | 12.92 | 13.31 | 61034 | 7980 | 2.09% |
| 2025-07-11 | 12.96 | 12.93 | -0.06 | -0.46% | 12.87 | 13.00 | 32118 | 4157 | 1.10% |
| 2025-07-10 | 12.90 | 12.99 | 0.09 | 0.70% | 12.86 | 13.02 | 30574 | 3959 | 1.05% |
| 2025-07-09 | 12.94 | 12.90 | -0.02 | -0.15% | 12.85 | 12.95 | 22066 | 2843 | 0.76% |
| 2025-07-08 | 12.88 | 12.92 | 0.02 | 0.16% | 12.84 | 13.02 | 28188 | 3641 | 0.97% |
| 2025-07-07 | 12.92 | 12.90 | 0.06 | 0.47% | 12.85 | 13.03 | 32094 | 4148 | 1.10% |
| 2025-07-04 | 12.92 | 12.84 | -0.03 | -0.23% | 12.82 | 12.97 | 31861 | 4106 | 1.09% |
| 2025-07-03 | 12.75 | 12.87 | 0.11 | 0.86% | 12.73 | 12.90 | 27661 | 3553 | 0.95% |
| 2025-07-02 | 12.75 | 12.76 | 0.00 | 0.00% | 12.69 | 12.89 | 32481 | 4148 | 1.11% |
| 2025-07-01 | 12.73 | 12.76 | 0.04 | 0.31% | 12.66 | 12.83 | 32600 | 4157 | 1.12% |
| 2025-06-30 | 12.48 | 12.72 | 0.24 | 1.92% | 12.44 | 12.84 | 60171 | 7631 | 2.06% |
| 2025-06-27 | 12.41 | 12.48 | 0.10 | 0.81% | 12.40 | 12.55 | 25368 | 3162 | 0.87% |
| 2025-06-26 | 12.52 | 12.38 | -0.12 | -0.96% | 12.36 | 12.54 | 24174 | 3006 | 0.83% |
| 2025-06-25 | 12.57 | 12.50 | 0.00 | 0.00% | 12.45 | 12.62 | 30600 | 3832 | 1.05% |
| 2025-06-24 | 12.32 | 12.50 | 0.26 | 2.12% | 12.24 | 12.54 | 34873 | 4341 | 1.19% |
| 2025-06-23 | 12.08 | 12.24 | 0.15 | 1.24% | 12.00 | 12.29 | 31885 | 3878 | 1.09% |
| 2025-06-20 | 12.18 | 12.09 | -0.01 | -0.08% | 12.04 | 12.25 | 24649 | 2990 | 0.84% |
| 2025-06-19 | 12.28 | 12.10 | -0.18 | -1.47% | 12.05 | 12.33 | 31846 | 3875 | 1.09% |
| 2025-06-18 | 12.45 | 12.28 | -0.22 | -1.76% | 12.26 | 12.49 | 31424 | 3874 | 1.08% |
| 2025-06-17 | 12.43 | 12.50 | 0.07 | 0.56% | 12.43 | 12.65 | 35639 | 4464 | 1.22% |
| 2025-06-16 | 12.42 | 12.43 | -0.06 | -0.48% | 12.30 | 12.59 | 35009 | 4364 | 1.20% |
| 2025-06-13 | 12.45 | 12.49 | -0.02 | -0.16% | 12.43 | 12.64 | 48416 | 6063 | 1.66% |
| 2025-06-12 | 12.55 | 12.51 | 0.02 | 0.16% | 12.45 | 12.65 | 50010 | 6271 | 1.71% |
| 2025-06-11 | 12.38 | 12.49 | 0.14 | 1.13% | 12.35 | 12.50 | 34690 | 4323 | 1.19% |
| 2025-06-10 | 12.40 | 12.35 | -0.06 | -0.48% | 12.24 | 12.55 | 47418 | 5878 | 1.62% |
| 2025-06-09 | 12.21 | 12.41 | 0.11 | 0.89% | 12.21 | 12.44 | 29020 | 3585 | 0.99% |