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 | 17.07 | 17.07 | 1.55 | 9.99% | 16.85 | 17.07 | 249736 | 42618 | 4.42% |
| 2025-09-15 | 15.65 | 15.52 | -0.13 | -0.83% | 15.49 | 16.09 | 363523 | 57427 | 6.43% |
| 2025-09-12 | 15.40 | 15.65 | 0.26 | 1.69% | 15.13 | 15.93 | 390369 | 60623 | 6.91% |
| 2025-09-11 | 15.43 | 15.39 | -0.15 | -0.97% | 15.26 | 15.63 | 273709 | 42107 | 4.84% |
| 2025-09-10 | 15.45 | 15.54 | -0.14 | -0.89% | 15.25 | 15.76 | 382079 | 59131 | 6.76% |
| 2025-09-09 | 15.74 | 15.68 | -0.21 | -1.32% | 15.57 | 16.20 | 517212 | 81961 | 9.15% |
| 2025-09-08 | 15.23 | 15.89 | 0.65 | 4.27% | 15.06 | 15.89 | 722580 | 112564 | 12.79% |
| 2025-09-05 | 14.09 | 15.24 | 0.99 | 6.95% | 14.02 | 15.55 | 639684 | 96487 | 11.32% |
| 2025-09-04 | 14.20 | 14.25 | -0.05 | -0.35% | 13.90 | 15.00 | 387336 | 56327 | 6.85% |
| 2025-09-03 | 14.60 | 14.30 | -0.30 | -2.05% | 14.20 | 15.00 | 261561 | 38202 | 4.63% |
| 2025-09-02 | 14.84 | 14.60 | -0.15 | -1.02% | 14.45 | 15.00 | 302410 | 44521 | 5.35% |
| 2025-09-01 | 14.40 | 14.75 | 0.26 | 1.79% | 14.30 | 14.84 | 262806 | 38559 | 4.65% |
| 2025-08-29 | 14.24 | 14.49 | 0.29 | 2.04% | 14.04 | 14.78 | 313615 | 45527 | 5.55% |
| 2025-08-28 | 14.38 | 14.20 | -0.17 | -1.18% | 13.60 | 14.51 | 301005 | 42435 | 5.33% |
| 2025-08-27 | 14.88 | 14.37 | -0.50 | -3.36% | 14.37 | 15.10 | 355424 | 52552 | 6.29% |
| 2025-08-26 | 14.80 | 14.87 | 0.02 | 0.13% | 14.55 | 15.10 | 304693 | 45297 | 5.39% |
| 2025-08-25 | 14.74 | 14.85 | 0.16 | 1.09% | 14.63 | 15.11 | 323666 | 47966 | 5.73% |
| 2025-08-22 | 14.67 | 14.69 | 0.09 | 0.62% | 14.55 | 14.95 | 216071 | 31734 | 3.82% |
| 2025-08-21 | 14.90 | 14.60 | -0.53 | -3.50% | 14.51 | 14.93 | 322752 | 47476 | 5.71% |
| 2025-08-20 | 15.26 | 15.13 | -0.31 | -2.01% | 14.86 | 15.27 | 272411 | 40995 | 4.82% |
| 2025-08-19 | 15.15 | 15.44 | 0.35 | 2.32% | 14.82 | 15.70 | 441850 | 67487 | 7.82% |
| 2025-08-18 | 15.00 | 15.09 | 0.24 | 1.62% | 14.90 | 15.32 | 331164 | 50075 | 5.86% |
| 2025-08-15 | 14.50 | 14.85 | 0.26 | 1.78% | 14.49 | 14.96 | 203803 | 30216 | 3.61% |
| 2025-08-14 | 14.96 | 14.59 | -0.35 | -2.34% | 14.56 | 15.13 | 249570 | 36984 | 4.42% |
| 2025-08-13 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.26 | 260665 | 38979 | 4.61% |
| 2025-08-12 | 15.18 | 15.10 | -0.14 | -0.92% | 14.85 | 15.26 | 325623 | 48920 | 5.76% |
| 2025-08-11 | 14.82 | 15.24 | 0.93 | 6.50% | 14.47 | 15.56 | 602830 | 90523 | 10.67% |
| 2025-08-08 | 14.30 | 14.31 | 0.11 | 0.77% | 14.25 | 14.89 | 280598 | 40577 | 4.97% |
| 2025-08-07 | 14.47 | 14.20 | -0.20 | -1.39% | 14.05 | 14.47 | 145463 | 20654 | 2.57% |
| 2025-08-06 | 14.19 | 14.40 | 0.23 | 1.62% | 14.05 | 14.40 | 172964 | 24683 | 3.06% |
| 2025-08-05 | 14.12 | 14.17 | 0.07 | 0.50% | 14.08 | 14.30 | 117502 | 16651 | 2.08% |
| 2025-08-04 | 13.75 | 14.10 | 0.24 | 1.73% | 13.52 | 14.14 | 147958 | 20589 | 2.62% |
| 2025-08-01 | 13.97 | 13.86 | -0.08 | -0.57% | 13.80 | 14.05 | 101183 | 14066 | 1.79% |
| 2025-07-31 | 13.90 | 13.94 | -0.04 | -0.29% | 13.87 | 14.15 | 143308 | 20113 | 2.54% |
| 2025-07-30 | 14.23 | 13.98 | -0.41 | -2.85% | 13.80 | 14.38 | 225262 | 31519 | 3.99% |
| 2025-07-29 | 14.39 | 14.39 | -0.09 | -0.62% | 14.18 | 14.69 | 184569 | 26565 | 3.27% |
| 2025-07-28 | 14.28 | 14.48 | 0.18 | 1.26% | 14.28 | 14.69 | 171858 | 24873 | 3.04% |
| 2025-07-25 | 14.75 | 14.30 | -0.14 | -0.97% | 14.26 | 14.83 | 209302 | 30274 | 3.70% |
| 2025-07-24 | 14.06 | 14.44 | 0.37 | 2.63% | 14.02 | 14.53 | 220688 | 31581 | 3.91% |
| 2025-07-23 | 14.31 | 14.07 | -0.32 | -2.22% | 13.92 | 14.38 | 185669 | 26240 | 3.29% |
| 2025-07-22 | 14.23 | 14.39 | 0.13 | 0.91% | 14.12 | 14.66 | 286472 | 41404 | 5.07% |
| 2025-07-21 | 14.11 | 14.26 | -0.06 | -0.42% | 14.09 | 14.31 | 167629 | 23826 | 2.97% |
| 2025-07-18 | 14.37 | 14.32 | 0.08 | 0.56% | 14.25 | 14.63 | 237193 | 34189 | 4.20% |
| 2025-07-17 | 13.96 | 14.24 | 0.23 | 1.64% | 13.91 | 14.25 | 158244 | 22369 | 2.80% |
| 2025-07-16 | 13.90 | 14.01 | 0.11 | 0.79% | 13.90 | 14.20 | 149707 | 21017 | 2.65% |
| 2025-07-15 | 14.65 | 13.90 | -0.90 | -6.08% | 13.89 | 14.67 | 413428 | 58462 | 7.32% |
| 2025-07-14 | 14.71 | 14.80 | 0.06 | 0.41% | 14.65 | 15.00 | 185899 | 27557 | 3.29% |
| 2025-07-11 | 14.68 | 14.74 | 0.11 | 0.75% | 14.45 | 14.89 | 211114 | 31046 | 3.74% |
| 2025-07-10 | 14.74 | 14.63 | -0.31 | -2.07% | 14.52 | 14.90 | 271692 | 39792 | 4.81% |
| 2025-07-09 | 14.97 | 14.94 | 0.10 | 0.67% | 14.84 | 15.30 | 376279 | 56760 | 6.66% |
| 2025-07-08 | 14.84 | 14.84 | -0.14 | -0.93% | 14.68 | 15.05 | 252220 | 37543 | 4.46% |
| 2025-07-07 | 14.75 | 14.98 | 0.16 | 1.08% | 14.60 | 15.07 | 234349 | 34908 | 4.15% |
| 2025-07-04 | 15.24 | 14.82 | -0.71 | -4.57% | 14.65 | 15.33 | 434850 | 64682 | 7.70% |
| 2025-07-03 | 15.47 | 15.53 | 0.16 | 1.04% | 14.86 | 15.73 | 495334 | 76066 | 8.77% |
| 2025-07-02 | 15.55 | 15.37 | -0.28 | -1.79% | 15.22 | 15.64 | 324385 | 49841 | 5.74% |
| 2025-07-01 | 15.99 | 15.65 | -0.34 | -2.13% | 15.30 | 16.20 | 536079 | 83579 | 9.49% |
| 2025-06-30 | 15.72 | 15.99 | 0.40 | 2.57% | 15.38 | 16.07 | 761414 | 119722 | 13.47% |
| 2025-06-27 | 15.75 | 15.59 | -0.14 | -0.89% | 15.36 | 16.36 | 821582 | 129223 | 14.54% |
| 2025-06-26 | 16.50 | 15.73 | -0.51 | -3.14% | 15.73 | 17.04 | 1442526 | 236394 | 25.53% |
| 2025-06-25 | 15.39 | 16.24 | 1.48 | 10.03% | 15.38 | 16.24 | 908249 | 145252 | 16.07% |
| 2025-06-24 | 13.42 | 14.76 | 1.34 | 9.99% | 13.32 | 14.76 | 617263 | 87959 | 10.92% |
| 2025-06-23 | 12.55 | 13.42 | 0.37 | 2.84% | 12.55 | 13.58 | 476115 | 63076 | 8.43% |
| 2025-06-20 | 14.13 | 13.05 | -1.43 | -9.88% | 13.03 | 14.83 | 638088 | 89285 | 11.29% |
| 2025-06-19 | 14.19 | 14.48 | 0.04 | 0.28% | 14.05 | 15.19 | 546942 | 79999 | 9.68% |
| 2025-06-18 | 14.77 | 14.44 | -0.61 | -4.05% | 14.01 | 14.99 | 594316 | 85575 | 10.52% |
| 2025-06-17 | 14.38 | 15.05 | 0.64 | 4.44% | 14.20 | 15.34 | 728574 | 107831 | 12.89% |
| 2025-06-16 | 14.04 | 14.41 | 0.21 | 1.48% | 14.03 | 14.50 | 515760 | 73536 | 9.13% |
| 2025-06-13 | 13.90 | 14.20 | 0.08 | 0.57% | 13.90 | 15.23 | 744735 | 108324 | 13.18% |
| 2025-06-12 | 14.54 | 14.12 | -0.62 | -4.21% | 13.98 | 14.70 | 818254 | 116352 | 14.48% |
| 2025-06-11 | 15.40 | 14.74 | -0.59 | -3.85% | 14.70 | 16.11 | 1286062 | 198670 | 22.76% |
| 2025-06-10 | 13.77 | 15.33 | 1.39 | 9.97% | 13.77 | 15.33 | 1054054 | 158143 | 18.65% |
| 2025-06-09 | 13.40 | 13.94 | 0.21 | 1.53% | 13.37 | 14.70 | 818904 | 115314 | 14.49% |