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 | 13.69 | 13.69 | -0.02 | -0.15% | 13.45 | 13.76 | 57847 | 7870 | 1.41% |
| 2025-09-15 | 13.97 | 13.71 | -0.19 | -1.37% | 13.65 | 14.30 | 70980 | 9820 | 1.73% |
| 2025-09-12 | 13.93 | 13.90 | -0.06 | -0.43% | 13.77 | 14.10 | 69579 | 9690 | 1.69% |
| 2025-09-11 | 13.85 | 13.96 | -0.16 | -1.13% | 13.66 | 14.02 | 109340 | 15112 | 2.66% |
| 2025-09-10 | 14.14 | 14.12 | -0.37 | -2.55% | 13.50 | 14.56 | 146564 | 20487 | 3.57% |
| 2025-09-09 | 14.34 | 14.49 | -0.11 | -0.75% | 14.33 | 14.89 | 114611 | 16829 | 2.79% |
| 2025-09-08 | 14.68 | 14.60 | -0.06 | -0.41% | 14.30 | 14.77 | 129857 | 18849 | 3.16% |
| 2025-09-05 | 14.60 | 14.66 | 0.10 | 0.69% | 14.41 | 14.93 | 113500 | 16648 | 2.76% |
| 2025-09-04 | 14.43 | 14.56 | -0.12 | -0.82% | 14.11 | 15.07 | 121511 | 17755 | 2.96% |
| 2025-09-03 | 15.58 | 14.68 | -1.40 | -8.71% | 14.47 | 15.60 | 228249 | 34355 | 5.55% |
| 2025-09-02 | 15.33 | 16.08 | 1.00 | 6.63% | 14.90 | 16.23 | 327751 | 51300 | 7.97% |
| 2025-09-01 | 14.85 | 15.08 | 0.34 | 2.31% | 14.72 | 15.50 | 150657 | 22777 | 3.67% |
| 2025-08-29 | 15.07 | 14.74 | -0.30 | -1.99% | 14.73 | 15.32 | 152114 | 22773 | 3.70% |
| 2025-08-28 | 14.84 | 15.04 | 0.16 | 1.08% | 14.65 | 15.30 | 204224 | 30495 | 4.97% |
| 2025-08-27 | 15.15 | 14.88 | -0.22 | -1.46% | 14.77 | 15.55 | 302927 | 46051 | 7.37% |
| 2025-08-26 | 13.72 | 15.10 | 1.37 | 9.98% | 13.60 | 15.10 | 249097 | 36103 | 6.06% |
| 2025-08-25 | 13.63 | 13.73 | 0.02 | 0.15% | 13.60 | 13.86 | 91240 | 12530 | 2.22% |
| 2025-08-22 | 13.84 | 13.71 | -0.12 | -0.87% | 13.56 | 14.02 | 89797 | 12327 | 2.18% |
| 2025-08-21 | 13.66 | 13.83 | 0.13 | 0.95% | 13.60 | 14.06 | 127482 | 17608 | 3.10% |
| 2025-08-20 | 13.83 | 13.70 | -0.07 | -0.51% | 13.45 | 13.87 | 112704 | 15401 | 2.74% |
| 2025-08-19 | 13.70 | 13.77 | 0.07 | 0.51% | 13.57 | 13.96 | 120246 | 16528 | 2.93% |
| 2025-08-18 | 13.60 | 13.70 | -0.01 | -0.07% | 13.42 | 13.77 | 125742 | 17136 | 3.06% |
| 2025-08-15 | 13.31 | 13.71 | 0.42 | 3.16% | 13.27 | 13.79 | 142108 | 19338 | 3.46% |
| 2025-08-14 | 13.57 | 13.29 | -0.29 | -2.14% | 13.28 | 13.69 | 103535 | 13954 | 2.52% |
| 2025-08-13 | 13.59 | 13.58 | -0.12 | -0.88% | 13.45 | 13.66 | 126893 | 17189 | 3.09% |
| 2025-08-12 | 13.09 | 13.70 | 0.64 | 4.90% | 12.91 | 13.89 | 254452 | 34173 | 6.19% |
| 2025-08-11 | 12.78 | 13.06 | 0.34 | 2.67% | 12.70 | 13.08 | 94646 | 12264 | 2.30% |
| 2025-08-08 | 12.73 | 12.72 | -0.03 | -0.24% | 12.65 | 12.79 | 44141 | 5607 | 1.07% |
| 2025-08-07 | 12.89 | 12.75 | -0.14 | -1.09% | 12.72 | 12.97 | 68120 | 8725 | 1.66% |
| 2025-08-06 | 12.83 | 12.89 | -0.03 | -0.23% | 12.83 | 13.11 | 80692 | 10442 | 1.96% |
| 2025-08-05 | 12.85 | 12.92 | 0.09 | 0.70% | 12.82 | 13.09 | 75113 | 9741 | 1.83% |
| 2025-08-04 | 12.62 | 12.83 | 0.10 | 0.79% | 12.52 | 12.85 | 55147 | 7028 | 1.34% |
| 2025-08-01 | 12.65 | 12.73 | 0.09 | 0.71% | 12.62 | 12.86 | 62121 | 7914 | 1.51% |
| 2025-07-31 | 12.66 | 12.64 | -0.12 | -0.94% | 12.62 | 12.82 | 53237 | 6764 | 1.30% |
| 2025-07-30 | 12.88 | 12.76 | -0.19 | -1.47% | 12.66 | 12.96 | 93804 | 12016 | 2.28% |
| 2025-07-29 | 13.11 | 12.95 | -0.14 | -1.07% | 12.80 | 13.19 | 79977 | 10341 | 1.95% |
| 2025-07-28 | 13.03 | 13.09 | 0.07 | 0.54% | 12.90 | 13.22 | 69975 | 9152 | 1.70% |
| 2025-07-25 | 13.59 | 13.02 | -0.59 | -4.34% | 12.98 | 13.59 | 155761 | 20505 | 3.79% |
| 2025-07-24 | 13.45 | 13.61 | 0.12 | 0.89% | 13.41 | 13.69 | 68661 | 9323 | 1.67% |
| 2025-07-23 | 13.98 | 13.49 | -0.56 | -3.99% | 13.47 | 13.99 | 126911 | 17310 | 3.09% |
| 2025-07-22 | 13.65 | 14.05 | 0.52 | 3.84% | 13.35 | 14.51 | 218124 | 30436 | 5.31% |
| 2025-07-21 | 13.45 | 13.53 | -0.11 | -0.81% | 13.40 | 13.80 | 95295 | 12906 | 2.32% |
| 2025-07-18 | 13.87 | 13.64 | -0.34 | -2.43% | 13.60 | 14.06 | 109595 | 15108 | 2.67% |
| 2025-07-17 | 13.75 | 13.98 | 0.11 | 0.79% | 13.28 | 13.98 | 151898 | 20677 | 3.70% |
| 2025-07-16 | 14.04 | 13.87 | -0.37 | -2.60% | 13.72 | 14.08 | 143276 | 19821 | 3.49% |
| 2025-07-15 | 13.72 | 14.24 | 0.40 | 2.89% | 13.60 | 14.68 | 226910 | 32380 | 5.52% |
| 2025-07-14 | 13.80 | 13.84 | -0.09 | -0.65% | 13.74 | 14.19 | 102049 | 14182 | 2.48% |
| 2025-07-11 | 13.70 | 13.93 | 0.12 | 0.87% | 13.38 | 14.17 | 171717 | 23693 | 4.18% |
| 2025-07-10 | 13.60 | 13.81 | 0.11 | 0.80% | 13.46 | 13.85 | 148308 | 20245 | 3.61% |
| 2025-07-09 | 14.20 | 13.70 | -0.58 | -4.06% | 13.57 | 14.33 | 224025 | 31095 | 5.45% |
| 2025-07-08 | 14.23 | 14.28 | 0.18 | 1.28% | 14.01 | 14.74 | 213250 | 30556 | 5.19% |
| 2025-07-07 | 14.09 | 14.10 | -0.11 | -0.77% | 14.00 | 14.33 | 146364 | 20641 | 3.56% |
| 2025-07-04 | 14.60 | 14.21 | -0.42 | -2.87% | 14.16 | 14.64 | 192265 | 27521 | 4.68% |
| 2025-07-03 | 14.44 | 14.63 | -0.33 | -2.21% | 14.24 | 14.85 | 340755 | 49449 | 8.29% |
| 2025-07-02 | 14.55 | 14.96 | 0.75 | 5.28% | 13.80 | 15.60 | 620534 | 91554 | 15.10% |
| 2025-07-01 | 12.92 | 14.21 | 1.29 | 9.98% | 12.83 | 14.21 | 186096 | 25607 | 4.53% |
| 2025-06-30 | 13.00 | 12.92 | 0.05 | 0.39% | 12.68 | 13.07 | 149870 | 19283 | 3.65% |
| 2025-06-27 | 12.84 | 12.87 | 0.01 | 0.08% | 12.60 | 13.12 | 183524 | 23499 | 4.46% |
| 2025-06-26 | 13.00 | 12.86 | -0.28 | -2.13% | 12.84 | 13.40 | 263309 | 34305 | 6.41% |
| 2025-06-25 | 13.34 | 13.14 | -0.40 | -2.95% | 12.88 | 13.62 | 308528 | 40629 | 7.51% |
| 2025-06-24 | 13.02 | 13.54 | -0.01 | -0.07% | 12.75 | 14.14 | 421676 | 56615 | 10.26% |
| 2025-06-23 | 12.53 | 13.55 | 0.67 | 5.20% | 12.38 | 14.17 | 440554 | 57835 | 10.72% |
| 2025-06-20 | 12.71 | 12.88 | 0.53 | 4.29% | 12.51 | 13.26 | 503246 | 64554 | 12.24% |
| 2025-06-19 | 11.16 | 12.35 | 1.12 | 9.97% | 11.07 | 12.35 | 267474 | 31815 | 6.51% |
| 2025-06-18 | 11.44 | 11.23 | -0.17 | -1.49% | 10.92 | 11.44 | 181790 | 20195 | 4.42% |
| 2025-06-17 | 12.00 | 11.40 | -0.70 | -5.79% | 11.32 | 12.03 | 241650 | 27819 | 5.88% |
| 2025-06-16 | 11.80 | 12.10 | 0.30 | 2.54% | 11.66 | 12.25 | 234108 | 27997 | 5.70% |
| 2025-06-13 | 12.25 | 11.80 | -0.54 | -4.38% | 11.79 | 12.45 | 276851 | 33182 | 6.74% |
| 2025-06-12 | 12.74 | 12.34 | -0.40 | -3.14% | 12.05 | 13.02 | 376635 | 47138 | 9.16% |
| 2025-06-11 | 13.06 | 12.74 | -0.08 | -0.62% | 12.61 | 14.10 | 633191 | 84962 | 15.40% |
| 2025-06-10 | 11.53 | 12.82 | 1.17 | 10.04% | 11.53 | 12.82 | 206687 | 25486 | 5.03% |
| 2025-06-09 | 11.58 | 11.65 | 0.05 | 0.43% | 11.50 | 11.87 | 272281 | 31741 | 6.62% |