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 | 14.00 | 14.18 | 0.13 | 0.93% | 13.93 | 14.18 | 47711 | 6709 | 2.21% |
| 2025-09-15 | 14.23 | 14.05 | -0.10 | -0.71% | 14.01 | 14.23 | 39100 | 5502 | 1.81% |
| 2025-09-12 | 14.31 | 14.15 | -0.16 | -1.12% | 14.12 | 14.37 | 51926 | 7390 | 2.40% |
| 2025-09-11 | 14.15 | 14.31 | 0.13 | 0.92% | 13.92 | 14.33 | 53547 | 7580 | 2.48% |
| 2025-09-10 | 14.07 | 14.18 | 0.10 | 0.71% | 14.00 | 14.25 | 45345 | 6403 | 2.10% |
| 2025-09-09 | 14.62 | 14.08 | -0.57 | -3.89% | 14.06 | 14.64 | 84230 | 12030 | 3.89% |
| 2025-09-08 | 14.76 | 14.65 | 0.10 | 0.69% | 14.41 | 14.79 | 65089 | 9517 | 3.01% |
| 2025-09-05 | 14.31 | 14.55 | 0.26 | 1.82% | 14.07 | 14.55 | 66575 | 9573 | 3.08% |
| 2025-09-04 | 14.25 | 14.29 | -0.03 | -0.21% | 13.92 | 14.61 | 88111 | 12644 | 4.07% |
| 2025-09-03 | 15.10 | 14.32 | -0.81 | -5.35% | 14.25 | 15.23 | 103442 | 15131 | 4.78% |
| 2025-09-02 | 15.94 | 15.13 | -0.80 | -5.02% | 15.01 | 15.94 | 109407 | 16826 | 5.06% |
| 2025-09-01 | 16.09 | 15.93 | -0.17 | -1.06% | 15.61 | 16.16 | 96595 | 15355 | 4.46% |
| 2025-08-29 | 16.17 | 16.10 | -0.24 | -1.47% | 15.80 | 16.80 | 130814 | 21226 | 6.05% |
| 2025-08-28 | 16.50 | 16.34 | -0.21 | -1.27% | 15.63 | 16.80 | 172757 | 27949 | 7.99% |
| 2025-08-27 | 16.66 | 16.55 | -0.49 | -2.88% | 16.30 | 16.92 | 249361 | 41233 | 11.53% |
| 2025-08-26 | 15.70 | 17.04 | 1.19 | 7.51% | 15.43 | 17.39 | 362636 | 59677 | 16.76% |
| 2025-08-25 | 15.95 | 15.85 | -0.23 | -1.43% | 15.57 | 16.15 | 232233 | 36779 | 10.73% |
| 2025-08-22 | 15.13 | 16.08 | 0.79 | 5.17% | 15.01 | 16.37 | 353314 | 55736 | 16.33% |
| 2025-08-21 | 16.00 | 15.29 | -0.54 | -3.41% | 15.19 | 16.55 | 378112 | 59525 | 17.48% |
| 2025-08-20 | 14.40 | 15.83 | 1.44 | 10.01% | 14.32 | 15.83 | 337714 | 51498 | 15.61% |
| 2025-08-19 | 14.34 | 14.39 | 0.09 | 0.63% | 14.16 | 14.41 | 59883 | 8582 | 2.77% |
| 2025-08-18 | 14.28 | 14.30 | 0.08 | 0.56% | 14.25 | 14.35 | 45951 | 6571 | 2.12% |
| 2025-08-15 | 14.12 | 14.22 | 0.08 | 0.57% | 14.09 | 14.27 | 38105 | 5411 | 1.76% |
| 2025-08-14 | 14.36 | 14.14 | -0.21 | -1.46% | 14.11 | 14.40 | 56147 | 8003 | 2.60% |
| 2025-08-13 | 14.53 | 14.35 | -0.11 | -0.76% | 14.30 | 14.53 | 57209 | 8221 | 2.64% |
| 2025-08-12 | 14.62 | 14.46 | -0.15 | -1.03% | 14.43 | 14.66 | 42974 | 6231 | 1.99% |
| 2025-08-11 | 14.50 | 14.61 | 0.07 | 0.48% | 14.45 | 14.68 | 49110 | 7170 | 2.27% |
| 2025-08-08 | 14.55 | 14.54 | -0.01 | -0.07% | 14.41 | 14.62 | 45166 | 6555 | 2.09% |
| 2025-08-07 | 14.67 | 14.55 | -0.13 | -0.89% | 14.48 | 14.78 | 63501 | 9265 | 2.94% |
| 2025-08-06 | 14.47 | 14.68 | 0.21 | 1.45% | 14.36 | 14.68 | 73312 | 10664 | 3.39% |
| 2025-08-05 | 14.47 | 14.47 | 0.12 | 0.84% | 14.25 | 14.59 | 76639 | 11060 | 3.54% |
| 2025-08-04 | 13.88 | 14.35 | 0.45 | 3.24% | 13.72 | 14.54 | 99040 | 14074 | 4.58% |
| 2025-08-01 | 14.10 | 13.90 | -0.14 | -1.00% | 13.90 | 14.12 | 55395 | 7738 | 2.56% |
| 2025-07-31 | 14.40 | 14.04 | -0.61 | -4.16% | 14.00 | 14.62 | 124666 | 17690 | 5.76% |
| 2025-07-30 | 14.55 | 14.65 | 0.08 | 0.55% | 14.46 | 15.30 | 120650 | 17872 | 5.58% |
| 2025-07-29 | 14.72 | 14.57 | -0.16 | -1.09% | 14.37 | 14.75 | 63350 | 9178 | 2.93% |
| 2025-07-28 | 14.72 | 14.73 | 0.09 | 0.61% | 14.53 | 14.75 | 57307 | 8413 | 2.65% |
| 2025-07-25 | 14.58 | 14.64 | 0.06 | 0.41% | 14.52 | 15.10 | 89179 | 13161 | 4.12% |
| 2025-07-24 | 14.41 | 14.58 | 0.12 | 0.83% | 14.37 | 14.59 | 52514 | 7628 | 2.43% |
| 2025-07-23 | 14.73 | 14.46 | -0.30 | -2.03% | 14.45 | 14.73 | 68016 | 9896 | 3.14% |
| 2025-07-22 | 14.99 | 14.76 | -0.24 | -1.60% | 14.60 | 14.99 | 77543 | 11420 | 3.58% |
| 2025-07-21 | 14.92 | 15.00 | 0.05 | 0.33% | 14.87 | 15.05 | 69715 | 10442 | 3.22% |
| 2025-07-18 | 15.03 | 14.95 | 0.03 | 0.20% | 14.82 | 15.03 | 55027 | 8198 | 2.54% |
| 2025-07-17 | 14.80 | 14.92 | 0.04 | 0.27% | 14.71 | 14.95 | 70990 | 10528 | 3.28% |
| 2025-07-16 | 14.70 | 14.88 | 0.28 | 1.92% | 14.62 | 15.08 | 94650 | 14113 | 4.37% |
| 2025-07-15 | 15.13 | 14.60 | -0.51 | -3.38% | 14.44 | 15.15 | 97674 | 14322 | 4.51% |
| 2025-07-14 | 15.04 | 15.11 | -0.01 | -0.07% | 14.96 | 15.20 | 62118 | 9362 | 2.87% |
| 2025-07-11 | 14.89 | 15.12 | 0.22 | 1.48% | 14.85 | 15.12 | 86602 | 12965 | 4.00% |
| 2025-07-10 | 15.10 | 14.90 | -0.24 | -1.59% | 14.85 | 15.15 | 83203 | 12408 | 3.85% |
| 2025-07-09 | 15.28 | 15.14 | -0.12 | -0.79% | 15.05 | 15.39 | 104253 | 15846 | 4.82% |
| 2025-07-08 | 15.36 | 15.26 | -0.09 | -0.59% | 15.15 | 15.40 | 81800 | 12458 | 3.78% |
| 2025-07-07 | 15.20 | 15.35 | 0.11 | 0.72% | 15.08 | 15.35 | 83699 | 12780 | 3.87% |
| 2025-07-04 | 15.75 | 15.24 | -0.41 | -2.62% | 15.15 | 15.76 | 128305 | 19603 | 5.93% |
| 2025-07-03 | 15.80 | 15.65 | -0.18 | -1.14% | 15.25 | 15.90 | 163040 | 25294 | 7.54% |
| 2025-07-02 | 16.46 | 15.83 | -0.66 | -4.00% | 15.83 | 16.62 | 183404 | 29505 | 8.48% |
| 2025-07-01 | 16.10 | 16.49 | 0.33 | 2.04% | 16.02 | 16.69 | 231468 | 37900 | 10.70% |
| 2025-06-30 | 15.76 | 16.16 | 0.46 | 2.93% | 15.56 | 16.29 | 194238 | 31036 | 8.98% |
| 2025-06-27 | 15.97 | 15.70 | -0.56 | -3.44% | 15.53 | 16.10 | 213086 | 33579 | 9.85% |
| 2025-06-26 | 16.01 | 16.26 | 0.21 | 1.31% | 15.69 | 17.16 | 305541 | 50384 | 14.12% |
| 2025-06-25 | 16.58 | 16.05 | -0.31 | -1.89% | 15.75 | 16.73 | 230854 | 36959 | 10.67% |
| 2025-06-24 | 16.66 | 16.36 | -0.43 | -2.56% | 16.29 | 17.19 | 300667 | 49988 | 13.90% |
| 2025-06-23 | 15.45 | 16.79 | 0.00 | 0.00% | 15.45 | 17.45 | 325716 | 53807 | 15.06% |
| 2025-06-20 | 18.55 | 16.79 | -1.86 | -9.97% | 16.79 | 18.60 | 269241 | 45974 | 12.44% |
| 2025-06-19 | 19.27 | 18.65 | 0.31 | 1.69% | 18.02 | 19.96 | 542194 | 103292 | 25.06% |
| 2025-06-18 | 16.32 | 18.34 | 1.67 | 10.02% | 16.16 | 18.34 | 410327 | 71559 | 18.97% |
| 2025-06-17 | 17.15 | 16.67 | -0.97 | -5.50% | 16.51 | 17.99 | 351779 | 59683 | 16.26% |
| 2025-06-16 | 16.62 | 17.64 | 0.22 | 1.26% | 16.23 | 18.40 | 465985 | 79920 | 21.54% |
| 2025-06-13 | 18.22 | 17.42 | -1.93 | -9.97% | 17.42 | 18.38 | 376163 | 66906 | 17.39% |
| 2025-06-12 | 20.99 | 19.35 | -0.23 | -1.17% | 19.19 | 21.54 | 643405 | 131436 | 29.74% |
| 2025-06-11 | 19.80 | 19.80 | 1.80 | 10.00% | 19.80 | 19.80 | 43189 | 8551 | 2.00% |
| 2025-06-10 | 17.35 | 18.00 | 1.64 | 10.02% | 16.90 | 18.00 | 388070 | 68630 | 17.94% |
| 2025-06-09 | 15.15 | 16.36 | 1.49 | 10.02% | 14.95 | 16.36 | 306893 | 48736 | 14.19% |