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 | 15.54 | 15.82 | 0.33 | 2.13% | 15.27 | 15.92 | 152067 | 23790 | 4.61% |
| 2025-09-15 | 15.39 | 15.49 | 0.10 | 0.65% | 15.30 | 15.75 | 125909 | 19578 | 3.82% |
| 2025-09-12 | 15.40 | 15.39 | -0.06 | -0.39% | 15.18 | 15.93 | 185501 | 28827 | 5.62% |
| 2025-09-11 | 14.85 | 15.45 | 0.40 | 2.66% | 14.70 | 15.68 | 335245 | 50762 | 10.16% |
| 2025-09-10 | 14.71 | 15.05 | 0.61 | 4.22% | 14.70 | 15.88 | 408125 | 63218 | 12.37% |
| 2025-09-09 | 14.51 | 14.44 | -0.14 | -0.96% | 14.34 | 14.75 | 75917 | 11027 | 2.30% |
| 2025-09-08 | 14.59 | 14.58 | 0.02 | 0.14% | 14.40 | 14.84 | 99204 | 14496 | 3.01% |
| 2025-09-05 | 14.12 | 14.56 | 0.45 | 3.19% | 13.97 | 14.65 | 91431 | 13146 | 2.77% |
| 2025-09-04 | 14.29 | 14.11 | -0.23 | -1.60% | 13.87 | 14.61 | 92516 | 13218 | 2.80% |
| 2025-09-03 | 14.95 | 14.34 | -0.63 | -4.21% | 14.31 | 15.29 | 126848 | 18474 | 3.84% |
| 2025-09-02 | 15.30 | 14.97 | -0.23 | -1.51% | 14.50 | 15.36 | 161249 | 24094 | 4.89% |
| 2025-09-01 | 14.88 | 15.20 | 0.42 | 2.84% | 14.79 | 15.47 | 152189 | 23083 | 4.61% |
| 2025-08-29 | 14.70 | 14.78 | 0.08 | 0.54% | 14.70 | 15.08 | 125382 | 18689 | 3.80% |
| 2025-08-28 | 14.87 | 14.70 | -0.17 | -1.14% | 14.26 | 15.12 | 146799 | 21508 | 4.45% |
| 2025-08-27 | 14.99 | 14.87 | 0.06 | 0.41% | 14.82 | 15.26 | 189988 | 28601 | 5.76% |
| 2025-08-26 | 14.49 | 14.81 | 0.41 | 2.85% | 14.29 | 14.95 | 193467 | 28489 | 5.86% |
| 2025-08-25 | 14.70 | 14.40 | -0.20 | -1.37% | 14.23 | 14.89 | 196193 | 28284 | 5.95% |
| 2025-08-22 | 14.74 | 14.60 | -0.13 | -0.88% | 14.54 | 14.94 | 115434 | 16909 | 3.50% |
| 2025-08-21 | 15.06 | 14.73 | -0.37 | -2.45% | 14.60 | 15.15 | 137851 | 20382 | 4.18% |
| 2025-08-20 | 15.49 | 15.10 | -0.73 | -4.61% | 14.94 | 15.79 | 208165 | 31559 | 6.31% |
| 2025-08-19 | 16.00 | 15.83 | -0.20 | -1.25% | 15.46 | 16.75 | 281984 | 44748 | 8.55% |
| 2025-08-18 | 15.70 | 16.03 | 0.63 | 4.09% | 15.62 | 16.26 | 292596 | 46741 | 8.87% |
| 2025-08-15 | 15.00 | 15.40 | 0.84 | 5.77% | 14.80 | 15.67 | 287163 | 43655 | 8.70% |
| 2025-08-14 | 14.80 | 14.56 | -0.06 | -0.41% | 14.32 | 15.13 | 261600 | 38362 | 7.93% |
| 2025-08-13 | 14.78 | 14.62 | 0.24 | 1.67% | 14.50 | 15.23 | 350380 | 51685 | 10.62% |
| 2025-08-12 | 13.30 | 14.38 | 1.11 | 8.36% | 13.15 | 14.56 | 355720 | 49594 | 10.78% |
| 2025-08-11 | 13.05 | 13.27 | 0.28 | 2.16% | 12.96 | 13.37 | 97725 | 12922 | 2.96% |
| 2025-08-08 | 13.00 | 12.99 | -0.02 | -0.15% | 12.86 | 13.04 | 59755 | 7742 | 1.81% |
| 2025-08-07 | 13.25 | 13.01 | -0.18 | -1.36% | 12.92 | 13.27 | 88035 | 11461 | 2.67% |
| 2025-08-06 | 12.95 | 13.19 | 0.24 | 1.85% | 12.87 | 13.32 | 119335 | 15616 | 3.62% |
| 2025-08-05 | 13.08 | 12.95 | -0.12 | -0.92% | 12.84 | 13.22 | 95274 | 12366 | 2.89% |
| 2025-08-04 | 12.61 | 13.07 | 0.37 | 2.91% | 12.56 | 13.10 | 111908 | 14487 | 3.39% |
| 2025-08-01 | 12.50 | 12.70 | 0.17 | 1.36% | 12.41 | 12.98 | 88991 | 11279 | 2.70% |
| 2025-07-31 | 12.39 | 12.53 | 0.09 | 0.72% | 12.29 | 12.60 | 66295 | 8283 | 2.01% |
| 2025-07-30 | 12.77 | 12.44 | -0.33 | -2.58% | 12.38 | 12.77 | 91903 | 11499 | 2.79% |
| 2025-07-29 | 12.96 | 12.77 | -0.29 | -2.22% | 12.61 | 13.05 | 101201 | 12893 | 3.07% |
| 2025-07-28 | 13.03 | 13.06 | -0.08 | -0.61% | 12.94 | 13.22 | 109585 | 14346 | 3.32% |
| 2025-07-25 | 13.33 | 13.14 | -0.19 | -1.43% | 12.93 | 13.33 | 106269 | 13918 | 3.22% |
| 2025-07-24 | 13.37 | 13.33 | -0.10 | -0.74% | 13.26 | 13.58 | 126823 | 16945 | 3.84% |
| 2025-07-23 | 13.11 | 13.43 | 0.27 | 2.05% | 13.00 | 13.94 | 267938 | 36485 | 8.12% |
| 2025-07-22 | 13.23 | 13.16 | -0.04 | -0.30% | 13.10 | 13.37 | 96299 | 12724 | 2.92% |
| 2025-07-21 | 13.35 | 13.20 | 0.02 | 0.15% | 13.00 | 13.37 | 130058 | 17119 | 3.94% |
| 2025-07-18 | 13.57 | 13.18 | -0.36 | -2.66% | 13.15 | 13.74 | 128441 | 17130 | 3.89% |
| 2025-07-17 | 13.49 | 13.54 | 0.06 | 0.45% | 13.38 | 13.69 | 102955 | 13957 | 3.12% |
| 2025-07-16 | 13.18 | 13.48 | 0.23 | 1.74% | 13.18 | 13.75 | 154980 | 20945 | 4.70% |
| 2025-07-15 | 13.44 | 13.25 | -0.19 | -1.41% | 13.23 | 13.51 | 90417 | 12045 | 2.74% |
| 2025-07-14 | 12.96 | 13.44 | 0.50 | 3.86% | 12.84 | 13.71 | 183021 | 24537 | 5.55% |
| 2025-07-11 | 12.93 | 12.94 | -0.01 | -0.08% | 12.76 | 13.05 | 93914 | 12113 | 2.85% |
| 2025-07-10 | 12.82 | 12.95 | -0.04 | -0.31% | 12.82 | 13.09 | 56533 | 7314 | 1.71% |
| 2025-07-09 | 12.97 | 12.99 | 0.08 | 0.62% | 12.91 | 13.39 | 111293 | 14600 | 3.37% |
| 2025-07-08 | 12.80 | 12.91 | 0.11 | 0.86% | 12.70 | 12.97 | 61789 | 7962 | 1.87% |
| 2025-07-07 | 12.75 | 12.80 | 0.05 | 0.39% | 12.58 | 12.84 | 79741 | 10115 | 2.42% |
| 2025-07-04 | 12.96 | 12.75 | -0.20 | -1.54% | 12.70 | 13.08 | 94155 | 12128 | 2.85% |
| 2025-07-03 | 13.27 | 12.99 | -0.28 | -2.11% | 12.85 | 13.34 | 123907 | 16103 | 3.76% |
| 2025-07-02 | 13.48 | 13.27 | -0.13 | -0.97% | 13.16 | 13.61 | 143721 | 19301 | 4.36% |
| 2025-07-01 | 13.22 | 13.40 | 0.10 | 0.75% | 13.11 | 13.48 | 136390 | 18154 | 4.13% |
| 2025-06-30 | 12.99 | 13.30 | 0.29 | 2.23% | 12.93 | 13.46 | 182832 | 24196 | 5.54% |
| 2025-06-27 | 12.91 | 13.01 | 0.24 | 1.88% | 12.83 | 13.14 | 155421 | 20163 | 4.71% |
| 2025-06-26 | 13.08 | 12.77 | -0.25 | -1.92% | 12.75 | 13.12 | 135657 | 17555 | 4.11% |
| 2025-06-25 | 13.09 | 13.02 | -0.01 | -0.08% | 12.91 | 13.24 | 177955 | 23233 | 5.39% |
| 2025-06-24 | 12.17 | 13.03 | 0.79 | 6.45% | 12.17 | 13.45 | 237216 | 30805 | 7.19% |
| 2025-06-23 | 11.86 | 12.24 | 0.15 | 1.24% | 11.86 | 12.27 | 79237 | 9648 | 2.40% |
| 2025-06-20 | 12.64 | 12.09 | -0.46 | -3.67% | 12.05 | 12.95 | 168264 | 20762 | 5.10% |
| 2025-06-19 | 12.62 | 12.55 | -0.15 | -1.18% | 12.47 | 12.84 | 157979 | 19963 | 4.79% |
| 2025-06-18 | 12.04 | 12.70 | 0.64 | 5.31% | 11.80 | 12.75 | 193846 | 23936 | 5.88% |
| 2025-06-17 | 12.22 | 12.06 | -0.16 | -1.31% | 11.93 | 12.43 | 93597 | 11340 | 2.84% |
| 2025-06-16 | 12.10 | 12.22 | 0.08 | 0.66% | 12.05 | 12.32 | 75831 | 9264 | 2.30% |
| 2025-06-13 | 12.50 | 12.14 | -0.36 | -2.88% | 12.01 | 12.54 | 131216 | 15985 | 3.98% |
| 2025-06-12 | 12.67 | 12.50 | -0.02 | -0.16% | 12.31 | 12.80 | 113570 | 14289 | 3.44% |
| 2025-06-11 | 12.39 | 12.52 | 0.08 | 0.64% | 12.35 | 12.65 | 95572 | 11961 | 2.90% |
| 2025-06-10 | 12.56 | 12.44 | -0.14 | -1.11% | 12.18 | 12.57 | 132754 | 16397 | 4.02% |
| 2025-06-09 | 12.68 | 12.58 | -0.15 | -1.18% | 12.46 | 12.85 | 152609 | 19230 | 4.63% |