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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 13.71 | 13.77 | 0.10 | 0.73% | 13.46 | 13.77 | 58377 | 7964 | 3.91% |
| 2025-09-04 | 13.60 | 13.67 | 0.11 | 0.81% | 13.46 | 13.77 | 52851 | 7220 | 3.54% |
| 2025-09-03 | 13.88 | 13.56 | -0.28 | -2.02% | 13.44 | 13.96 | 55046 | 7538 | 3.69% |
| 2025-09-02 | 14.06 | 13.84 | -0.15 | -1.07% | 13.53 | 14.12 | 70774 | 9769 | 4.74% |
| 2025-09-01 | 13.99 | 13.99 | 0.19 | 1.38% | 13.84 | 14.08 | 69168 | 9653 | 4.64% |
| 2025-08-29 | 13.93 | 13.80 | -0.20 | -1.43% | 13.78 | 14.03 | 74468 | 10356 | 4.99% |
| 2025-08-28 | 14.33 | 14.00 | -0.38 | -2.64% | 13.50 | 14.48 | 156356 | 21888 | 10.48% |
| 2025-08-27 | 15.06 | 14.38 | -0.53 | -3.55% | 14.38 | 15.32 | 165320 | 24813 | 11.08% |
| 2025-08-26 | 14.87 | 14.91 | 0.02 | 0.13% | 14.76 | 14.97 | 75150 | 11193 | 5.04% |
| 2025-08-25 | 15.08 | 14.89 | -0.06 | -0.40% | 14.80 | 15.10 | 99587 | 14854 | 6.68% |
| 2025-08-22 | 14.93 | 14.95 | 0.02 | 0.13% | 14.70 | 15.00 | 97721 | 14501 | 6.55% |
| 2025-08-21 | 15.26 | 14.93 | -0.34 | -2.23% | 14.88 | 15.29 | 119018 | 17917 | 7.98% |
| 2025-08-20 | 15.16 | 15.27 | -0.14 | -0.91% | 14.97 | 15.29 | 145936 | 22074 | 9.78% |
| 2025-08-19 | 14.82 | 15.41 | 0.59 | 3.98% | 14.70 | 15.44 | 241030 | 36664 | 16.16% |
| 2025-08-18 | 14.78 | 14.82 | 0.05 | 0.34% | 14.70 | 14.95 | 125849 | 18663 | 8.44% |
| 2025-08-15 | 14.70 | 14.77 | 0.26 | 1.79% | 14.47 | 14.80 | 107520 | 15752 | 7.21% |
| 2025-08-14 | 15.06 | 14.51 | -0.60 | -3.97% | 14.51 | 15.11 | 157266 | 23199 | 10.54% |
| 2025-08-13 | 15.31 | 15.11 | -0.27 | -1.76% | 14.90 | 15.44 | 179591 | 27063 | 12.04% |
| 2025-08-12 | 15.33 | 15.38 | 0.11 | 0.72% | 15.17 | 15.64 | 190901 | 29396 | 12.80% |
| 2025-08-11 | 14.95 | 15.27 | 0.47 | 3.18% | 14.85 | 15.77 | 191531 | 29173 | 12.84% |
| 2025-08-08 | 14.84 | 14.80 | -0.58 | -3.77% | 14.70 | 15.24 | 235396 | 35039 | 15.78% |
| 2025-08-07 | 14.53 | 15.38 | 0.85 | 5.85% | 14.53 | 16.53 | 351622 | 54815 | 23.57% |
| 2025-08-06 | 14.72 | 14.53 | -0.37 | -2.48% | 14.42 | 15.27 | 146381 | 21344 | 9.81% |
| 2025-08-05 | 14.74 | 14.90 | 0.02 | 0.13% | 14.58 | 14.95 | 109099 | 16118 | 7.31% |
| 2025-08-04 | 14.80 | 14.88 | -0.14 | -0.93% | 14.26 | 14.89 | 141508 | 20647 | 9.49% |
| 2025-08-01 | 15.00 | 15.02 | 0.14 | 0.94% | 14.82 | 15.24 | 185268 | 27825 | 12.42% |
| 2025-07-31 | 15.20 | 14.88 | -0.13 | -0.87% | 14.72 | 15.40 | 209377 | 31273 | 14.04% |
| 2025-07-30 | 14.21 | 15.01 | 0.78 | 5.48% | 14.13 | 15.83 | 334074 | 49864 | 22.40% |
| 2025-07-29 | 14.39 | 14.23 | -0.22 | -1.52% | 14.07 | 14.58 | 123784 | 17608 | 8.30% |
| 2025-07-28 | 14.63 | 14.45 | -0.24 | -1.63% | 14.38 | 14.93 | 141690 | 20563 | 9.50% |
| 2025-07-25 | 14.48 | 14.69 | 0.13 | 0.89% | 14.41 | 15.32 | 229069 | 34052 | 15.36% |
| 2025-07-24 | 14.60 | 14.56 | -0.24 | -1.62% | 14.33 | 14.91 | 199769 | 29009 | 13.39% |
| 2025-07-23 | 14.26 | 14.80 | 0.40 | 2.78% | 13.91 | 15.15 | 293042 | 42680 | 19.64% |
| 2025-07-22 | 14.57 | 14.40 | -0.32 | -2.17% | 14.27 | 14.59 | 161373 | 23210 | 10.82% |
| 2025-07-21 | 14.15 | 14.72 | 0.50 | 3.52% | 14.05 | 14.95 | 265952 | 38847 | 17.83% |
| 2025-07-18 | 14.23 | 14.22 | -0.01 | -0.07% | 14.00 | 14.30 | 88063 | 12444 | 5.90% |
| 2025-07-17 | 13.95 | 14.23 | 0.26 | 1.86% | 13.91 | 14.30 | 98226 | 13909 | 6.58% |
| 2025-07-16 | 13.91 | 13.97 | 0.03 | 0.22% | 13.89 | 14.09 | 63083 | 8813 | 4.23% |
| 2025-07-15 | 14.44 | 13.94 | -0.28 | -1.97% | 13.75 | 14.44 | 111289 | 15510 | 7.46% |
| 2025-07-14 | 14.11 | 14.22 | 0.11 | 0.78% | 14.05 | 14.36 | 91177 | 12955 | 6.11% |
| 2025-07-11 | 14.21 | 14.11 | -0.21 | -1.47% | 13.93 | 14.30 | 131445 | 18511 | 8.81% |
| 2025-07-10 | 14.20 | 14.32 | 0.16 | 1.13% | 13.94 | 14.45 | 149722 | 21271 | 10.04% |
| 2025-07-09 | 14.36 | 14.16 | -0.26 | -1.80% | 14.13 | 14.68 | 194119 | 27837 | 13.01% |
| 2025-07-08 | 14.60 | 14.42 | -0.29 | -1.97% | 14.33 | 14.95 | 219948 | 31844 | 14.74% |
| 2025-07-07 | 14.20 | 14.71 | 0.39 | 2.72% | 14.20 | 15.25 | 294217 | 43185 | 19.72% |
| 2025-07-04 | 14.30 | 14.32 | 0.08 | 0.56% | 14.01 | 14.78 | 263468 | 37860 | 17.66% |
| 2025-07-03 | 14.27 | 14.24 | -0.11 | -0.77% | 14.14 | 14.60 | 244377 | 34945 | 16.38% |
| 2025-07-02 | 15.02 | 14.35 | -1.37 | -8.72% | 14.14 | 15.28 | 399749 | 58236 | 26.80% |
| 2025-07-01 | 14.69 | 15.72 | 0.51 | 3.35% | 14.55 | 16.43 | 592598 | 92177 | 39.73% |
| 2025-06-30 | 14.00 | 15.21 | 0.67 | 4.61% | 13.54 | 15.55 | 613777 | 85890 | 41.15% |
| 2025-06-27 | 12.12 | 14.54 | 2.42 | 19.97% | 12.03 | 14.54 | 503316 | 70387 | 33.74% |
| 2025-06-26 | 12.15 | 12.12 | 0.01 | 0.08% | 11.97 | 12.33 | 72996 | 8862 | 4.89% |
| 2025-06-25 | 11.91 | 12.11 | 0.27 | 2.28% | 11.75 | 12.30 | 84355 | 10147 | 5.65% |
| 2025-06-24 | 11.76 | 11.94 | 0.19 | 1.62% | 11.72 | 12.01 | 32269 | 3848 | 2.16% |
| 2025-06-23 | 11.55 | 11.75 | 0.11 | 0.95% | 11.50 | 11.77 | 26866 | 3130 | 1.80% |
| 2025-06-20 | 11.63 | 11.64 | -0.01 | -0.09% | 11.59 | 11.80 | 32973 | 3850 | 2.21% |
| 2025-06-19 | 11.97 | 11.65 | -0.32 | -2.67% | 11.61 | 12.02 | 40890 | 4819 | 2.74% |
| 2025-06-18 | 12.06 | 11.97 | -0.18 | -1.48% | 11.93 | 12.15 | 36890 | 4428 | 2.47% |
| 2025-06-17 | 12.28 | 12.15 | -0.08 | -0.65% | 12.08 | 12.44 | 40639 | 4966 | 2.72% |
| 2025-06-16 | 12.17 | 12.23 | 0.01 | 0.08% | 12.13 | 12.39 | 38071 | 4664 | 2.55% |
| 2025-06-13 | 12.45 | 12.22 | -0.27 | -2.16% | 12.15 | 12.53 | 57587 | 7073 | 3.86% |
| 2025-06-12 | 12.41 | 12.49 | 0.09 | 0.73% | 12.37 | 12.53 | 46228 | 5756 | 3.10% |
| 2025-06-11 | 12.57 | 12.40 | -0.14 | -1.12% | 12.37 | 12.63 | 49136 | 6121 | 3.29% |
| 2025-06-10 | 12.55 | 12.54 | -0.01 | -0.08% | 12.39 | 12.75 | 79518 | 9996 | 5.33% |
| 2025-06-09 | 12.37 | 12.55 | 0.21 | 1.70% | 12.37 | 12.75 | 64370 | 8101 | 4.32% |
| 2025-06-06 | 12.40 | 12.34 | -0.09 | -0.72% | 12.29 | 12.48 | 36197 | 4474 | 2.43% |
| 2025-06-05 | 12.60 | 12.43 | -0.30 | -2.36% | 12.36 | 12.66 | 80489 | 10050 | 5.40% |
| 2025-06-04 | 12.28 | 12.73 | 0.33 | 2.66% | 12.28 | 12.77 | 121963 | 15311 | 8.18% |
| 2025-06-03 | 11.97 | 12.40 | 0.27 | 2.23% | 11.91 | 12.54 | 97036 | 11952 | 6.51% |
| 2025-05-30 | 12.07 | 12.13 | -0.01 | -0.08% | 12.02 | 12.48 | 88475 | 10856 | 5.93% |