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 | 16.61 | 15.83 | -0.63 | -3.83% | 15.73 | 16.61 | 53528 | 8566 | 4.31% |
| 2025-09-15 | 16.05 | 16.46 | 0.54 | 3.39% | 15.54 | 17.00 | 82246 | 13270 | 6.63% |
| 2025-09-12 | 16.23 | 15.92 | -0.37 | -2.27% | 15.45 | 16.26 | 63946 | 10155 | 5.15% |
| 2025-09-11 | 16.55 | 16.29 | -0.24 | -1.45% | 15.80 | 16.55 | 54070 | 8732 | 4.36% |
| 2025-09-10 | 16.47 | 16.53 | -0.09 | -0.54% | 16.01 | 16.71 | 65784 | 10733 | 5.30% |
| 2025-09-09 | 17.00 | 16.62 | -0.08 | -0.48% | 16.30 | 17.63 | 92802 | 15720 | 7.48% |
| 2025-09-08 | 15.70 | 16.70 | 0.50 | 3.09% | 15.20 | 17.20 | 109264 | 17699 | 8.80% |
| 2025-09-05 | 15.71 | 16.20 | 0.64 | 4.11% | 15.43 | 16.44 | 112934 | 18014 | 9.10% |
| 2025-09-04 | 15.17 | 15.56 | 0.24 | 1.57% | 15.00 | 16.74 | 143009 | 22587 | 11.52% |
| 2025-09-03 | 15.89 | 15.32 | -0.33 | -2.11% | 15.12 | 16.12 | 82724 | 12745 | 6.66% |
| 2025-09-02 | 16.43 | 15.65 | -1.01 | -6.06% | 15.40 | 17.50 | 163867 | 26430 | 13.20% |
| 2025-09-01 | 14.42 | 16.66 | 2.78 | 20.03% | 14.42 | 16.66 | 124542 | 20109 | 10.03% |
| 2025-08-29 | 14.00 | 13.88 | -0.19 | -1.35% | 13.73 | 14.10 | 29591 | 4113 | 2.38% |
| 2025-08-28 | 14.39 | 14.07 | -0.07 | -0.50% | 13.63 | 14.62 | 44962 | 6325 | 3.62% |
| 2025-08-27 | 14.95 | 14.14 | -0.96 | -6.36% | 14.14 | 15.00 | 75215 | 10904 | 6.06% |
| 2025-08-26 | 14.09 | 15.10 | 1.07 | 7.63% | 13.82 | 16.00 | 111093 | 16446 | 8.95% |
| 2025-08-25 | 14.39 | 14.03 | -0.29 | -2.03% | 13.86 | 14.39 | 45530 | 6395 | 3.67% |
| 2025-08-22 | 14.20 | 14.32 | -0.01 | -0.07% | 14.07 | 14.50 | 42867 | 6115 | 3.45% |
| 2025-08-21 | 14.06 | 14.33 | 0.10 | 0.70% | 13.80 | 14.98 | 83334 | 11904 | 6.71% |
| 2025-08-20 | 13.65 | 14.23 | 0.46 | 3.34% | 13.65 | 14.56 | 75730 | 10695 | 6.10% |
| 2025-08-19 | 14.16 | 13.77 | -0.42 | -2.96% | 13.67 | 14.18 | 55432 | 7660 | 4.47% |
| 2025-08-18 | 13.41 | 14.19 | 0.85 | 6.37% | 13.41 | 14.32 | 74130 | 10402 | 5.97% |
| 2025-08-15 | 13.14 | 13.34 | 0.23 | 1.75% | 13.10 | 13.58 | 44125 | 5882 | 3.75% |
| 2025-08-14 | 13.78 | 13.11 | -0.78 | -5.62% | 13.04 | 13.89 | 61909 | 8258 | 5.26% |
| 2025-08-13 | 13.78 | 13.89 | 0.21 | 1.54% | 13.52 | 14.19 | 58460 | 8084 | 4.97% |
| 2025-08-12 | 14.00 | 13.68 | -0.32 | -2.29% | 13.51 | 14.00 | 36715 | 5020 | 3.12% |
| 2025-08-11 | 14.05 | 14.00 | 0.12 | 0.86% | 13.62 | 14.10 | 64932 | 9002 | 5.52% |
| 2025-08-08 | 13.38 | 13.88 | 0.53 | 3.97% | 13.10 | 14.35 | 121620 | 16776 | 10.33% |
| 2025-08-07 | 13.41 | 13.35 | -0.13 | -0.96% | 13.03 | 13.53 | 62198 | 8256 | 5.28% |
| 2025-08-06 | 13.85 | 13.48 | -0.41 | -2.95% | 13.35 | 13.94 | 85614 | 11545 | 7.27% |
| 2025-08-05 | 13.50 | 13.89 | 0.69 | 5.23% | 13.10 | 14.16 | 142930 | 19580 | 12.14% |
| 2025-08-04 | 12.66 | 13.20 | 0.34 | 2.64% | 12.44 | 13.28 | 84383 | 10906 | 7.17% |
| 2025-08-01 | 12.15 | 12.86 | 0.74 | 6.11% | 12.02 | 13.48 | 116990 | 15006 | 9.94% |
| 2025-07-31 | 12.33 | 12.12 | -0.16 | -1.30% | 12.11 | 12.46 | 27331 | 3349 | 2.32% |
| 2025-07-30 | 12.39 | 12.28 | -0.09 | -0.73% | 12.14 | 12.54 | 33914 | 4170 | 2.88% |
| 2025-07-29 | 12.65 | 12.37 | -0.24 | -1.90% | 12.12 | 12.65 | 52693 | 6466 | 4.48% |
| 2025-07-28 | 12.44 | 12.61 | 0.24 | 1.94% | 12.39 | 12.68 | 48489 | 6074 | 4.12% |
| 2025-07-25 | 12.80 | 12.37 | -0.42 | -3.28% | 12.33 | 12.90 | 60753 | 7626 | 5.16% |
| 2025-07-24 | 12.80 | 12.79 | -0.10 | -0.78% | 12.75 | 13.02 | 53100 | 6821 | 4.51% |
| 2025-07-23 | 12.66 | 12.89 | 0.25 | 1.98% | 12.31 | 13.09 | 75797 | 9692 | 6.44% |
| 2025-07-22 | 12.60 | 12.64 | 0.07 | 0.56% | 12.42 | 12.78 | 46888 | 5906 | 3.98% |
| 2025-07-21 | 12.55 | 12.57 | 0.03 | 0.24% | 12.55 | 13.09 | 51809 | 6598 | 4.40% |
| 2025-07-18 | 12.28 | 12.54 | 0.10 | 0.80% | 12.28 | 12.74 | 40033 | 5018 | 3.40% |
| 2025-07-17 | 12.23 | 12.44 | 0.22 | 1.80% | 12.17 | 12.49 | 34874 | 4327 | 2.96% |
| 2025-07-16 | 12.26 | 12.22 | 0.04 | 0.33% | 12.08 | 12.28 | 31311 | 3815 | 2.66% |
| 2025-07-15 | 12.39 | 12.18 | -0.20 | -1.62% | 12.11 | 12.52 | 42646 | 5227 | 3.62% |
| 2025-07-14 | 12.39 | 12.38 | 0.04 | 0.32% | 12.20 | 12.52 | 51190 | 6322 | 4.35% |
| 2025-07-11 | 12.60 | 12.34 | -0.24 | -1.91% | 12.29 | 12.64 | 53359 | 6630 | 4.53% |
| 2025-07-10 | 12.89 | 12.58 | -0.40 | -3.08% | 12.40 | 13.03 | 64675 | 8141 | 5.49% |
| 2025-07-09 | 13.51 | 12.98 | -0.68 | -4.98% | 12.95 | 13.60 | 72218 | 9525 | 6.13% |
| 2025-07-08 | 13.11 | 13.66 | 0.42 | 3.17% | 12.99 | 14.09 | 129233 | 17591 | 10.98% |
| 2025-07-07 | 12.17 | 13.24 | 1.18 | 9.78% | 12.07 | 13.55 | 129981 | 16775 | 11.04% |
| 2025-07-04 | 12.20 | 12.06 | -0.19 | -1.55% | 11.91 | 12.75 | 65837 | 8038 | 5.59% |
| 2025-07-03 | 11.99 | 12.25 | 0.25 | 2.08% | 11.90 | 12.35 | 50993 | 6204 | 4.33% |
| 2025-07-02 | 12.49 | 12.00 | -0.52 | -4.15% | 11.85 | 12.49 | 63032 | 7617 | 5.35% |
| 2025-07-01 | 12.50 | 12.52 | -0.14 | -1.11% | 12.18 | 12.62 | 58779 | 7294 | 4.99% |
| 2025-06-30 | 12.66 | 12.66 | -0.03 | -0.24% | 12.40 | 12.86 | 69284 | 8709 | 5.89% |
| 2025-06-27 | 12.34 | 12.69 | 0.25 | 2.01% | 12.13 | 12.84 | 86333 | 10827 | 7.33% |
| 2025-06-26 | 12.39 | 12.44 | -0.07 | -0.56% | 12.28 | 12.63 | 73346 | 9104 | 6.23% |
| 2025-06-25 | 13.36 | 12.51 | -0.84 | -6.29% | 12.30 | 13.39 | 132624 | 16739 | 11.27% |
| 2025-06-24 | 13.75 | 13.35 | -0.38 | -2.77% | 13.16 | 14.40 | 136651 | 18559 | 11.61% |
| 2025-06-23 | 13.00 | 13.73 | 0.67 | 5.13% | 12.87 | 14.79 | 118133 | 16228 | 10.03% |
| 2025-06-20 | 14.12 | 13.06 | -1.56 | -10.67% | 13.02 | 14.80 | 134588 | 18395 | 11.43% |
| 2025-06-19 | 13.01 | 14.62 | 1.42 | 10.76% | 12.95 | 15.58 | 189050 | 27296 | 16.06% |
| 2025-06-18 | 13.96 | 13.20 | -1.30 | -8.97% | 13.19 | 14.49 | 184358 | 25346 | 15.66% |
| 2025-06-17 | 14.78 | 14.50 | -1.04 | -6.69% | 13.50 | 16.16 | 267605 | 39316 | 22.73% |
| 2025-06-16 | 13.00 | 15.54 | 2.59 | 20.00% | 13.00 | 15.54 | 192251 | 27618 | 16.33% |
| 2025-06-13 | 11.33 | 12.95 | 1.51 | 13.20% | 11.10 | 13.13 | 251036 | 30674 | 21.32% |
| 2025-06-12 | 10.35 | 11.44 | 1.05 | 10.11% | 10.31 | 11.48 | 115381 | 12690 | 9.80% |
| 2025-06-11 | 10.36 | 10.39 | 0.08 | 0.78% | 10.31 | 10.46 | 16225 | 1685 | 1.38% |
| 2025-06-10 | 10.50 | 10.31 | -0.17 | -1.62% | 10.14 | 10.50 | 15175 | 1564 | 1.29% |
| 2025-06-09 | 10.47 | 10.48 | 0.14 | 1.35% | 10.35 | 10.50 | 15641 | 1631 | 1.33% |