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 | 13.79 | 13.90 | 0.09 | 0.65% | 13.76 | 13.92 | 19220 | 2664 | 1.12% |
| 2025-09-15 | 13.89 | 13.81 | -0.02 | -0.14% | 13.65 | 13.90 | 14737 | 2024 | 0.86% |
| 2025-09-12 | 13.88 | 13.83 | -0.05 | -0.36% | 13.65 | 13.88 | 22527 | 3105 | 1.31% |
| 2025-09-11 | 13.84 | 13.88 | 0.04 | 0.29% | 13.55 | 13.88 | 23571 | 3233 | 1.37% |
| 2025-09-10 | 13.74 | 13.84 | 0.09 | 0.65% | 13.66 | 13.96 | 20563 | 2840 | 1.19% |
| 2025-09-09 | 13.97 | 13.75 | -0.22 | -1.57% | 13.61 | 13.97 | 30178 | 4156 | 1.75% |
| 2025-09-08 | 13.55 | 13.97 | 0.40 | 2.95% | 13.55 | 14.07 | 38970 | 5381 | 2.26% |
| 2025-09-05 | 13.44 | 13.57 | 0.13 | 0.97% | 13.21 | 13.60 | 29233 | 3932 | 1.70% |
| 2025-09-04 | 13.30 | 13.44 | 0.30 | 2.28% | 13.14 | 13.61 | 44746 | 6011 | 2.60% |
| 2025-09-03 | 13.63 | 13.14 | -0.38 | -2.81% | 13.11 | 13.63 | 21486 | 2864 | 1.25% |
| 2025-09-02 | 13.65 | 13.52 | -0.08 | -0.59% | 13.36 | 13.68 | 32258 | 4356 | 1.87% |
| 2025-09-01 | 13.44 | 13.60 | 0.18 | 1.34% | 13.42 | 13.79 | 31210 | 4252 | 1.81% |
| 2025-08-29 | 13.66 | 13.42 | -0.18 | -1.32% | 13.42 | 13.80 | 36867 | 5019 | 2.14% |
| 2025-08-28 | 13.90 | 13.60 | -0.32 | -2.30% | 13.12 | 14.08 | 64808 | 8757 | 3.76% |
| 2025-08-27 | 14.41 | 13.92 | -0.48 | -3.33% | 13.90 | 14.46 | 51458 | 7295 | 2.99% |
| 2025-08-26 | 14.31 | 14.40 | 0.09 | 0.63% | 14.18 | 14.40 | 34955 | 5006 | 2.03% |
| 2025-08-25 | 14.35 | 14.31 | 0.01 | 0.07% | 14.18 | 14.42 | 38058 | 5451 | 2.21% |
| 2025-08-22 | 14.39 | 14.30 | -0.01 | -0.07% | 14.14 | 14.42 | 45850 | 6544 | 2.66% |
| 2025-08-21 | 14.45 | 14.31 | -0.07 | -0.49% | 14.22 | 14.57 | 59899 | 8624 | 3.48% |
| 2025-08-20 | 14.21 | 14.38 | 0.22 | 1.55% | 14.02 | 14.38 | 52892 | 7529 | 3.07% |
| 2025-08-19 | 14.08 | 14.16 | 0.06 | 0.43% | 14.00 | 14.20 | 38984 | 5505 | 2.26% |
| 2025-08-18 | 13.95 | 14.10 | 0.17 | 1.22% | 13.94 | 14.18 | 34107 | 4809 | 1.98% |
| 2025-08-15 | 13.80 | 13.93 | 0.01 | 0.07% | 13.80 | 14.03 | 32242 | 4497 | 1.87% |
| 2025-08-14 | 14.18 | 13.92 | -0.27 | -1.90% | 13.90 | 14.29 | 45792 | 6441 | 2.66% |
| 2025-08-13 | 14.20 | 14.19 | -0.08 | -0.56% | 14.16 | 14.40 | 40467 | 5759 | 2.35% |
| 2025-08-12 | 14.46 | 14.27 | -0.19 | -1.31% | 14.26 | 14.49 | 40237 | 5765 | 2.33% |
| 2025-08-11 | 14.38 | 14.46 | 0.11 | 0.77% | 14.27 | 14.48 | 62763 | 9021 | 3.64% |
| 2025-08-08 | 14.00 | 14.35 | 0.25 | 1.77% | 13.87 | 14.51 | 82896 | 11771 | 4.81% |
| 2025-08-07 | 14.48 | 14.10 | -0.02 | -0.14% | 14.07 | 14.48 | 48662 | 6898 | 2.82% |
| 2025-08-06 | 14.28 | 14.12 | -0.09 | -0.63% | 13.97 | 14.29 | 43765 | 6160 | 2.54% |
| 2025-08-05 | 14.02 | 14.21 | 0.27 | 1.94% | 13.99 | 14.29 | 60807 | 8614 | 3.53% |
| 2025-08-04 | 13.91 | 13.94 | -0.22 | -1.55% | 13.70 | 14.06 | 51043 | 7101 | 2.96% |
| 2025-08-01 | 14.12 | 14.16 | 0.05 | 0.35% | 14.09 | 14.28 | 40038 | 5671 | 2.32% |
| 2025-07-31 | 14.40 | 14.11 | -0.37 | -2.56% | 14.08 | 14.52 | 61699 | 8785 | 3.58% |
| 2025-07-30 | 14.70 | 14.48 | -0.36 | -2.43% | 14.35 | 14.92 | 77370 | 11287 | 4.49% |
| 2025-07-29 | 14.65 | 14.84 | 0.05 | 0.34% | 14.29 | 14.99 | 118843 | 17300 | 6.90% |
| 2025-07-28 | 15.02 | 14.79 | -0.21 | -1.40% | 14.70 | 15.24 | 92084 | 13694 | 5.34% |
| 2025-07-25 | 15.99 | 15.00 | -1.00 | -6.25% | 14.85 | 16.03 | 153872 | 23302 | 8.93% |
| 2025-07-24 | 15.00 | 16.00 | 0.65 | 4.23% | 14.72 | 16.50 | 216211 | 33751 | 12.54% |
| 2025-07-23 | 18.00 | 15.35 | -1.67 | -9.81% | 15.32 | 18.00 | 253960 | 41097 | 14.73% |
| 2025-07-22 | 16.12 | 17.02 | 1.55 | 10.02% | 15.97 | 17.02 | 197621 | 32795 | 11.47% |
| 2025-07-21 | 14.35 | 15.47 | 1.41 | 10.03% | 14.28 | 15.47 | 213833 | 32025 | 12.41% |
| 2025-07-18 | 14.32 | 14.06 | -0.25 | -1.75% | 14.03 | 14.34 | 98198 | 13873 | 5.70% |
| 2025-07-17 | 14.22 | 14.31 | -0.14 | -0.97% | 14.17 | 14.41 | 123439 | 17609 | 7.16% |
| 2025-07-16 | 14.80 | 14.45 | -1.03 | -6.65% | 14.33 | 14.98 | 210602 | 30786 | 12.22% |
| 2025-07-15 | 15.70 | 15.48 | -1.61 | -9.42% | 15.39 | 16.73 | 266645 | 42235 | 15.47% |
| 2025-07-14 | 18.33 | 17.09 | -1.90 | -10.01% | 17.09 | 18.88 | 318448 | 56555 | 18.48% |
| 2025-07-11 | 18.99 | 18.99 | 1.73 | 10.02% | 15.53 | 18.99 | 379675 | 63486 | 22.03% |
| 2025-07-10 | 17.26 | 17.26 | 1.57 | 10.01% | 17.26 | 17.26 | 17608 | 3039 | 1.02% |
| 2025-07-09 | 15.69 | 15.69 | 1.43 | 10.03% | 15.69 | 15.69 | 43920 | 6891 | 2.55% |
| 2025-07-08 | 14.26 | 14.26 | 1.30 | 10.03% | 14.26 | 14.26 | 25882 | 3690 | 1.50% |
| 2025-07-07 | 11.72 | 12.96 | 1.18 | 10.02% | 11.72 | 12.96 | 65567 | 8369 | 3.80% |
| 2025-07-04 | 12.07 | 11.78 | -0.20 | -1.67% | 11.77 | 12.12 | 22583 | 2688 | 1.31% |
| 2025-07-03 | 11.93 | 11.98 | 0.06 | 0.50% | 11.82 | 12.01 | 26290 | 3132 | 1.53% |
| 2025-07-02 | 11.85 | 11.92 | 0.18 | 1.53% | 11.72 | 12.10 | 33207 | 3945 | 1.93% |
| 2025-07-01 | 11.86 | 11.74 | 0.00 | 0.00% | 11.71 | 11.86 | 15546 | 1829 | 0.90% |
| 2025-06-30 | 11.66 | 11.74 | 0.05 | 0.43% | 11.63 | 11.81 | 23203 | 2725 | 1.35% |
| 2025-06-27 | 11.77 | 11.69 | 0.06 | 0.52% | 11.57 | 11.78 | 16853 | 1966 | 0.98% |
| 2025-06-26 | 11.62 | 11.63 | 0.01 | 0.09% | 11.54 | 11.68 | 14521 | 1686 | 0.84% |
| 2025-06-25 | 11.71 | 11.62 | -0.04 | -0.34% | 11.56 | 11.75 | 25637 | 2985 | 1.49% |
| 2025-06-24 | 11.33 | 11.66 | 0.31 | 2.73% | 11.33 | 11.67 | 20544 | 2371 | 1.19% |
| 2025-06-23 | 11.00 | 11.35 | 0.20 | 1.79% | 11.00 | 11.38 | 16014 | 1806 | 0.93% |
| 2025-06-20 | 11.17 | 11.15 | -0.03 | -0.27% | 11.14 | 11.34 | 14176 | 1591 | 0.82% |
| 2025-06-19 | 11.42 | 11.18 | -0.24 | -2.10% | 11.14 | 11.51 | 21488 | 2424 | 1.25% |
| 2025-06-18 | 11.49 | 11.42 | -0.17 | -1.47% | 11.39 | 11.63 | 22602 | 2591 | 1.31% |
| 2025-06-17 | 11.65 | 11.59 | 0.00 | 0.00% | 11.48 | 11.90 | 29398 | 3424 | 1.71% |
| 2025-06-16 | 11.50 | 11.59 | 0.09 | 0.78% | 11.50 | 11.68 | 24332 | 2819 | 1.41% |
| 2025-06-13 | 11.77 | 11.50 | -0.33 | -2.79% | 11.45 | 11.85 | 44480 | 5147 | 2.58% |
| 2025-06-12 | 12.07 | 11.83 | -0.23 | -1.91% | 11.81 | 12.07 | 38729 | 4606 | 2.25% |
| 2025-06-11 | 12.01 | 12.06 | -0.01 | -0.08% | 11.85 | 12.06 | 46577 | 5580 | 2.70% |
| 2025-06-10 | 12.12 | 12.07 | -0.24 | -1.95% | 11.86 | 12.17 | 87398 | 10505 | 5.07% |
| 2025-06-09 | 12.70 | 12.31 | -0.48 | -3.75% | 12.05 | 12.70 | 140077 | 17177 | 8.13% |