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 | 14.05 | 13.95 | -0.02 | -0.14% | 13.79 | 14.05 | 48314 | 6726 | 1.48% |
| 2025-09-12 | 13.96 | 13.97 | -0.01 | -0.07% | 13.84 | 14.08 | 62786 | 8763 | 1.92% |
| 2025-09-11 | 13.68 | 13.98 | 0.10 | 0.72% | 13.32 | 13.99 | 89269 | 12284 | 2.73% |
| 2025-09-10 | 13.75 | 13.88 | 0.08 | 0.58% | 13.72 | 14.10 | 68141 | 9466 | 2.08% |
| 2025-09-09 | 14.10 | 13.80 | -0.31 | -2.20% | 13.72 | 14.18 | 93960 | 13112 | 2.87% |
| 2025-09-08 | 14.45 | 14.11 | -0.32 | -2.22% | 14.01 | 14.58 | 106024 | 15063 | 3.24% |
| 2025-09-05 | 14.25 | 14.43 | 0.18 | 1.26% | 13.75 | 14.45 | 128462 | 18204 | 3.92% |
| 2025-09-04 | 14.30 | 14.25 | -0.11 | -0.77% | 14.00 | 14.97 | 163822 | 23716 | 5.01% |
| 2025-09-03 | 14.40 | 14.36 | -0.19 | -1.31% | 14.28 | 14.76 | 124373 | 18057 | 3.80% |
| 2025-09-02 | 14.92 | 14.55 | -0.02 | -0.14% | 14.20 | 15.36 | 228438 | 33593 | 6.98% |
| 2025-09-01 | 14.10 | 14.57 | 0.47 | 3.33% | 14.10 | 14.60 | 147936 | 21351 | 4.52% |
| 2025-08-29 | 14.10 | 14.10 | 0.07 | 0.50% | 14.01 | 14.28 | 101276 | 14318 | 3.09% |
| 2025-08-28 | 14.15 | 14.03 | -0.17 | -1.20% | 13.66 | 14.29 | 149734 | 20879 | 4.57% |
| 2025-08-27 | 14.72 | 14.20 | -0.51 | -3.47% | 14.18 | 14.83 | 171613 | 24827 | 5.24% |
| 2025-08-26 | 14.70 | 14.71 | 0.06 | 0.41% | 14.45 | 15.05 | 185324 | 27432 | 5.66% |
| 2025-08-25 | 14.40 | 14.65 | 0.20 | 1.38% | 14.38 | 14.67 | 181581 | 26451 | 5.55% |
| 2025-08-22 | 14.36 | 14.45 | 0.06 | 0.42% | 14.14 | 14.50 | 211607 | 30330 | 6.47% |
| 2025-08-21 | 14.88 | 14.39 | -0.75 | -4.95% | 14.28 | 15.24 | 361359 | 52653 | 11.04% |
| 2025-08-20 | 16.75 | 15.14 | -1.68 | -9.99% | 15.14 | 16.97 | 550216 | 86344 | 16.81% |
| 2025-08-19 | 15.30 | 16.82 | 1.53 | 10.01% | 15.30 | 16.82 | 312278 | 51399 | 9.54% |
| 2025-08-18 | 15.18 | 15.29 | 0.05 | 0.33% | 15.01 | 15.30 | 224768 | 34096 | 6.87% |
| 2025-08-15 | 15.28 | 15.24 | 0.06 | 0.40% | 14.93 | 15.38 | 265564 | 40126 | 8.11% |
| 2025-08-14 | 15.52 | 15.18 | -0.28 | -1.81% | 15.11 | 15.91 | 296746 | 45788 | 9.07% |
| 2025-08-13 | 15.66 | 15.46 | -0.19 | -1.21% | 15.32 | 15.78 | 386428 | 59911 | 11.81% |
| 2025-08-12 | 16.16 | 15.65 | -0.33 | -2.07% | 15.26 | 16.45 | 548445 | 86996 | 16.76% |
| 2025-08-11 | 16.21 | 15.98 | -0.63 | -3.79% | 15.70 | 16.69 | 563659 | 89979 | 17.22% |
| 2025-08-08 | 15.26 | 16.61 | 1.51 | 10.00% | 15.06 | 16.61 | 604589 | 96851 | 18.47% |
| 2025-08-07 | 15.46 | 15.10 | -0.50 | -3.21% | 14.80 | 16.06 | 608116 | 93424 | 18.58% |
| 2025-08-06 | 15.47 | 15.60 | 0.80 | 5.41% | 15.31 | 16.28 | 966219 | 152709 | 29.52% |
| 2025-08-05 | 14.57 | 14.80 | 1.35 | 10.04% | 14.15 | 14.80 | 626361 | 92302 | 19.14% |
| 2025-08-04 | 12.74 | 13.45 | 1.22 | 9.98% | 12.74 | 13.45 | 423923 | 56443 | 12.95% |
| 2025-08-01 | 12.83 | 12.23 | -0.47 | -3.70% | 12.22 | 12.83 | 299306 | 37179 | 9.14% |
| 2025-07-31 | 12.10 | 12.70 | 0.61 | 5.05% | 12.00 | 13.18 | 418111 | 52684 | 12.77% |
| 2025-07-30 | 11.98 | 12.09 | 0.02 | 0.17% | 11.90 | 12.23 | 218636 | 26372 | 6.68% |
| 2025-07-29 | 11.95 | 12.07 | 0.21 | 1.77% | 11.73 | 12.14 | 242505 | 29115 | 7.41% |
| 2025-07-28 | 11.85 | 11.86 | -0.06 | -0.50% | 11.82 | 12.09 | 146353 | 17403 | 4.47% |
| 2025-07-25 | 11.99 | 11.92 | 0.00 | 0.00% | 11.78 | 12.17 | 234900 | 28098 | 7.18% |
| 2025-07-24 | 11.74 | 11.92 | 0.19 | 1.62% | 11.74 | 12.08 | 178982 | 21283 | 5.47% |
| 2025-07-23 | 11.66 | 11.73 | -0.09 | -0.76% | 11.56 | 11.94 | 158882 | 18711 | 4.85% |
| 2025-07-22 | 11.80 | 11.82 | -0.09 | -0.76% | 11.72 | 12.18 | 250423 | 29810 | 7.65% |
| 2025-07-21 | 11.88 | 11.91 | 0.06 | 0.51% | 11.80 | 12.12 | 265549 | 31700 | 8.11% |
| 2025-07-18 | 12.02 | 11.85 | -0.41 | -3.34% | 11.58 | 12.22 | 365225 | 42996 | 11.16% |
| 2025-07-17 | 12.14 | 12.26 | -0.43 | -3.39% | 11.88 | 12.81 | 589162 | 72063 | 18.00% |
| 2025-07-16 | 12.42 | 12.69 | 0.56 | 4.62% | 11.66 | 12.99 | 752753 | 93188 | 23.00% |
| 2025-07-15 | 11.27 | 12.13 | 1.10 | 9.97% | 10.88 | 12.13 | 653486 | 76880 | 19.97% |
| 2025-07-14 | 10.68 | 11.03 | 1.00 | 9.97% | 10.65 | 11.03 | 164286 | 18029 | 5.02% |
| 2025-07-11 | 10.08 | 10.03 | 0.00 | 0.00% | 9.96 | 10.10 | 130534 | 13096 | 3.99% |
| 2025-07-10 | 10.04 | 10.03 | -0.04 | -0.40% | 9.98 | 10.14 | 145890 | 14656 | 4.46% |
| 2025-07-09 | 10.20 | 10.07 | -0.11 | -1.08% | 10.01 | 10.25 | 190027 | 19221 | 5.81% |
| 2025-07-08 | 10.30 | 10.18 | 0.07 | 0.69% | 10.16 | 10.73 | 298460 | 30889 | 9.12% |
| 2025-07-07 | 10.35 | 10.11 | -0.35 | -3.35% | 10.08 | 10.58 | 298924 | 30649 | 9.13% |
| 2025-07-04 | 11.52 | 10.46 | -1.04 | -9.04% | 10.35 | 11.56 | 564057 | 60905 | 17.23% |
| 2025-07-03 | 10.81 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 404390 | 44883 | 12.36% |
| 2025-07-02 | 10.25 | 10.45 | 0.95 | 10.00% | 10.01 | 10.45 | 110757 | 11482 | 3.38% |
| 2025-07-01 | 9.24 | 9.50 | 0.27 | 2.93% | 9.18 | 9.53 | 81058 | 7628 | 2.48% |
| 2025-06-30 | 9.12 | 9.23 | 0.11 | 1.21% | 9.05 | 9.29 | 51208 | 4691 | 1.56% |
| 2025-06-27 | 8.94 | 9.12 | 0.18 | 2.01% | 8.92 | 9.14 | 48749 | 4419 | 1.49% |
| 2025-06-26 | 9.07 | 8.94 | -0.13 | -1.43% | 8.90 | 9.08 | 49678 | 4439 | 1.52% |
| 2025-06-25 | 9.18 | 9.07 | -0.07 | -0.77% | 8.97 | 9.18 | 48465 | 4385 | 1.48% |
| 2025-06-24 | 9.01 | 9.14 | 0.19 | 2.12% | 8.97 | 9.15 | 45169 | 4113 | 1.38% |
| 2025-06-23 | 8.84 | 8.95 | 0.10 | 1.13% | 8.79 | 8.97 | 37976 | 3385 | 1.16% |
| 2025-06-20 | 8.81 | 8.85 | 0.05 | 0.57% | 8.77 | 8.90 | 35911 | 3177 | 1.10% |
| 2025-06-19 | 9.04 | 8.80 | -0.20 | -2.22% | 8.78 | 9.07 | 62754 | 5573 | 1.92% |
| 2025-06-18 | 9.17 | 9.00 | -0.16 | -1.75% | 8.91 | 9.20 | 58540 | 5279 | 1.79% |
| 2025-06-17 | 9.55 | 9.40 | -0.15 | -1.57% | 9.36 | 9.69 | 62416 | 5908 | 1.91% |
| 2025-06-16 | 9.62 | 9.55 | -0.06 | -0.62% | 9.52 | 9.75 | 49573 | 4761 | 1.51% |
| 2025-06-13 | 9.77 | 9.61 | -0.20 | -2.04% | 9.54 | 9.84 | 64194 | 6183 | 1.96% |
| 2025-06-12 | 9.79 | 9.81 | 0.05 | 0.51% | 9.71 | 9.88 | 55375 | 5418 | 1.69% |
| 2025-06-11 | 9.82 | 9.76 | -0.06 | -0.61% | 9.71 | 9.95 | 57034 | 5578 | 1.74% |
| 2025-06-10 | 9.66 | 9.82 | 0.22 | 2.29% | 9.56 | 9.89 | 103360 | 10061 | 3.16% |
| 2025-06-09 | 9.30 | 9.60 | 0.30 | 3.23% | 9.30 | 9.69 | 94742 | 9055 | 2.89% |