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 | 14.86 | 14.68 | -0.30 | -2.00% | 14.60 | 14.86 | 52121 | 7673 | 1.84% |
| 2025-09-15 | 14.82 | 14.98 | 0.12 | 0.81% | 14.70 | 15.15 | 68423 | 10218 | 2.42% |
| 2025-09-12 | 14.89 | 14.86 | -0.04 | -0.27% | 14.77 | 14.93 | 36286 | 5386 | 1.28% |
| 2025-09-11 | 14.72 | 14.90 | 0.13 | 0.88% | 14.52 | 14.91 | 41511 | 6115 | 1.47% |
| 2025-09-10 | 14.66 | 14.77 | 0.09 | 0.61% | 14.64 | 14.85 | 37358 | 5507 | 1.32% |
| 2025-09-09 | 14.86 | 14.68 | -0.20 | -1.34% | 14.53 | 14.87 | 34370 | 5051 | 1.22% |
| 2025-09-08 | 14.76 | 14.88 | 0.11 | 0.74% | 14.68 | 14.96 | 39508 | 5865 | 1.40% |
| 2025-09-05 | 14.65 | 14.77 | 0.10 | 0.68% | 14.38 | 14.77 | 32363 | 4739 | 1.14% |
| 2025-09-04 | 14.55 | 14.67 | 0.07 | 0.48% | 14.46 | 14.77 | 42606 | 6233 | 1.51% |
| 2025-09-03 | 14.99 | 14.60 | -0.34 | -2.28% | 14.55 | 14.99 | 43491 | 6403 | 1.54% |
| 2025-09-02 | 15.11 | 14.94 | -0.17 | -1.13% | 14.64 | 15.12 | 54599 | 8098 | 1.93% |
| 2025-09-01 | 15.17 | 15.11 | 0.05 | 0.33% | 15.02 | 15.17 | 36457 | 5504 | 1.29% |
| 2025-08-29 | 15.20 | 15.06 | -0.23 | -1.50% | 15.01 | 15.27 | 47146 | 7116 | 1.67% |
| 2025-08-28 | 15.10 | 15.29 | 0.12 | 0.79% | 14.68 | 15.31 | 82806 | 12435 | 2.93% |
| 2025-08-27 | 15.71 | 15.17 | -0.69 | -4.35% | 15.16 | 15.81 | 103472 | 16033 | 3.66% |
| 2025-08-26 | 16.11 | 15.86 | -0.24 | -1.49% | 15.81 | 16.15 | 80899 | 12879 | 2.86% |
| 2025-08-25 | 16.05 | 16.10 | 0.13 | 0.81% | 15.74 | 16.13 | 97043 | 15499 | 3.43% |
| 2025-08-22 | 16.20 | 15.97 | -0.45 | -2.74% | 15.85 | 16.26 | 122851 | 19630 | 4.34% |
| 2025-08-21 | 16.14 | 16.42 | 0.27 | 1.67% | 16.12 | 16.75 | 142201 | 23405 | 5.03% |
| 2025-08-20 | 17.10 | 16.15 | -1.30 | -7.45% | 16.08 | 17.18 | 198393 | 32537 | 7.01% |
| 2025-08-19 | 18.48 | 17.45 | -1.70 | -8.88% | 17.24 | 18.49 | 303064 | 53471 | 10.71% |
| 2025-08-18 | 20.53 | 19.15 | -0.42 | -2.15% | 18.60 | 20.86 | 470327 | 92130 | 16.63% |
| 2025-08-15 | 16.95 | 19.57 | 1.78 | 10.01% | 16.95 | 19.57 | 378244 | 68346 | 13.37% |
| 2025-08-14 | 20.96 | 17.79 | -1.98 | -10.02% | 17.79 | 21.64 | 397406 | 74469 | 14.05% |
| 2025-08-13 | 18.86 | 19.77 | 1.80 | 10.02% | 18.33 | 19.77 | 277357 | 52644 | 9.80% |
| 2025-08-12 | 16.80 | 17.97 | 1.63 | 9.98% | 15.73 | 17.97 | 366189 | 62340 | 12.95% |
| 2025-08-11 | 17.50 | 16.34 | -0.56 | -3.31% | 16.25 | 17.88 | 378267 | 63934 | 13.37% |
| 2025-08-08 | 16.90 | 16.90 | 1.54 | 10.03% | 16.90 | 16.90 | 105893 | 17895 | 3.74% |
| 2025-08-07 | 13.96 | 15.36 | 1.40 | 10.03% | 12.69 | 15.36 | 359057 | 49643 | 12.69% |
| 2025-08-06 | 13.96 | 13.96 | 1.27 | 10.01% | 13.96 | 13.96 | 58213 | 8126 | 2.06% |
| 2025-08-05 | 11.55 | 12.69 | 1.15 | 9.97% | 11.45 | 12.69 | 132176 | 16292 | 4.67% |
| 2025-08-04 | 11.36 | 11.54 | 0.18 | 1.58% | 11.30 | 11.76 | 67412 | 7805 | 2.38% |
| 2025-08-01 | 11.15 | 11.36 | 0.17 | 1.52% | 11.15 | 11.38 | 33810 | 3826 | 1.20% |
| 2025-07-31 | 11.25 | 11.19 | -0.11 | -0.97% | 11.13 | 11.38 | 36486 | 4098 | 1.29% |
| 2025-07-30 | 11.19 | 11.30 | 0.11 | 0.98% | 11.12 | 11.31 | 33178 | 3729 | 1.17% |
| 2025-07-29 | 11.21 | 11.19 | -0.02 | -0.18% | 11.07 | 11.26 | 18147 | 2021 | 0.64% |
| 2025-07-28 | 11.24 | 11.21 | -0.03 | -0.27% | 11.18 | 11.27 | 20273 | 2275 | 0.72% |
| 2025-07-25 | 11.23 | 11.24 | 0.01 | 0.09% | 11.15 | 11.27 | 23664 | 2658 | 0.84% |
| 2025-07-24 | 11.18 | 11.23 | 0.03 | 0.27% | 11.16 | 11.25 | 24404 | 2735 | 0.86% |
| 2025-07-23 | 11.30 | 11.20 | -0.09 | -0.80% | 11.17 | 11.35 | 25075 | 2818 | 0.89% |
| 2025-07-22 | 11.26 | 11.29 | 0.04 | 0.36% | 11.16 | 11.30 | 24534 | 2756 | 0.87% |
| 2025-07-21 | 11.08 | 11.25 | 0.26 | 2.37% | 11.01 | 11.26 | 40608 | 4544 | 1.44% |
| 2025-07-18 | 11.05 | 10.99 | -0.06 | -0.54% | 10.90 | 11.05 | 29309 | 3212 | 1.04% |
| 2025-07-17 | 11.07 | 11.05 | 0.01 | 0.09% | 10.98 | 11.11 | 22256 | 2456 | 0.79% |
| 2025-07-16 | 10.92 | 11.04 | 0.12 | 1.10% | 10.88 | 11.22 | 34728 | 3834 | 1.23% |
| 2025-07-15 | 11.23 | 10.92 | -0.31 | -2.76% | 10.87 | 11.27 | 44049 | 4831 | 1.56% |
| 2025-07-14 | 11.12 | 11.23 | 0.07 | 0.63% | 11.10 | 11.29 | 29839 | 3351 | 1.05% |
| 2025-07-11 | 11.28 | 11.16 | -0.07 | -0.62% | 11.13 | 11.28 | 30673 | 3430 | 1.08% |
| 2025-07-10 | 11.25 | 11.23 | -0.07 | -0.62% | 11.16 | 11.37 | 46750 | 5249 | 1.65% |
| 2025-07-09 | 10.93 | 11.30 | 0.33 | 3.01% | 10.92 | 11.41 | 87335 | 9746 | 3.09% |
| 2025-07-08 | 10.96 | 10.97 | 0.01 | 0.09% | 10.89 | 11.04 | 35785 | 3916 | 1.27% |
| 2025-07-07 | 10.88 | 10.96 | 0.08 | 0.74% | 10.68 | 10.96 | 35603 | 3869 | 1.26% |
| 2025-07-04 | 10.81 | 10.88 | 0.08 | 0.74% | 10.77 | 11.07 | 49210 | 5383 | 1.74% |
| 2025-07-03 | 10.78 | 10.80 | 0.00 | 0.00% | 10.74 | 10.81 | 23242 | 2503 | 0.82% |
| 2025-07-02 | 10.68 | 10.80 | 0.13 | 1.22% | 10.67 | 10.82 | 49107 | 5276 | 1.74% |
| 2025-07-01 | 10.63 | 10.67 | 0.04 | 0.38% | 10.61 | 10.69 | 30046 | 3200 | 1.06% |
| 2025-06-30 | 10.61 | 10.63 | 0.03 | 0.28% | 10.55 | 10.67 | 31716 | 3362 | 1.12% |
| 2025-06-27 | 10.66 | 10.60 | -0.15 | -1.40% | 10.60 | 10.70 | 46026 | 4894 | 1.63% |
| 2025-06-26 | 10.73 | 10.75 | 0.01 | 0.09% | 10.58 | 10.85 | 71745 | 7669 | 2.54% |
| 2025-06-25 | 10.78 | 10.74 | -0.13 | -1.20% | 10.68 | 10.88 | 69420 | 7462 | 2.45% |
| 2025-06-24 | 11.01 | 10.87 | -0.73 | -6.29% | 10.67 | 11.20 | 135479 | 14705 | 4.79% |
| 2025-06-23 | 12.02 | 11.60 | -0.22 | -1.86% | 11.41 | 12.12 | 153926 | 17967 | 5.44% |
| 2025-06-20 | 11.15 | 11.82 | 0.47 | 4.14% | 10.90 | 11.82 | 193837 | 22083 | 6.85% |
| 2025-06-19 | 10.72 | 11.35 | 0.56 | 5.19% | 10.52 | 11.55 | 171729 | 19038 | 6.07% |
| 2025-06-18 | 11.00 | 10.79 | -0.16 | -1.46% | 10.69 | 11.13 | 54414 | 5892 | 1.92% |
| 2025-06-17 | 10.66 | 10.95 | 0.12 | 1.11% | 10.56 | 11.10 | 90417 | 9786 | 3.20% |
| 2025-06-16 | 10.90 | 10.83 | 0.18 | 1.69% | 10.72 | 11.09 | 98959 | 10782 | 3.50% |
| 2025-06-13 | 10.63 | 10.65 | 0.00 | 0.00% | 10.50 | 10.93 | 63185 | 6786 | 2.23% |
| 2025-06-12 | 10.72 | 10.65 | 0.01 | 0.09% | 10.54 | 10.72 | 28030 | 2978 | 0.99% |
| 2025-06-11 | 10.83 | 10.88 | 0.00 | 0.00% | 10.80 | 10.93 | 24790 | 2697 | 0.88% |
| 2025-06-10 | 11.03 | 10.88 | -0.13 | -1.18% | 10.75 | 11.03 | 29686 | 3230 | 1.05% |
| 2025-06-09 | 11.00 | 11.01 | 0.01 | 0.09% | 10.95 | 11.05 | 26546 | 2917 | 0.94% |