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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 15.71 | 16.24 | 0.66 | 4.24% | 15.60 | 16.49 | 2264400 | 365525 | 4.54% |
| 2025-09-30 | 15.30 | 15.58 | 0.38 | 2.50% | 15.23 | 15.67 | 1220031 | 189141 | 2.45% |
| 2025-09-29 | 15.15 | 15.20 | -0.04 | -0.26% | 15.01 | 15.30 | 823820 | 124676 | 1.65% |
| 2025-09-26 | 15.42 | 15.24 | -0.38 | -2.43% | 15.24 | 15.62 | 978687 | 150801 | 1.96% |
| 2025-09-25 | 15.62 | 15.62 | -0.02 | -0.13% | 15.38 | 15.73 | 1197197 | 186329 | 2.40% |
| 2025-09-24 | 14.75 | 15.64 | 0.72 | 4.83% | 14.71 | 15.70 | 1997794 | 308086 | 4.00% |
| 2025-09-23 | 15.18 | 14.92 | -0.38 | -2.48% | 14.55 | 15.22 | 1573814 | 233314 | 3.15% |
| 2025-09-22 | 15.69 | 15.30 | -0.32 | -2.05% | 15.12 | 15.70 | 1743456 | 268196 | 3.49% |
| 2025-09-19 | 15.58 | 15.62 | 0.15 | 0.97% | 15.44 | 16.13 | 2560556 | 404578 | 5.13% |
| 2025-09-18 | 15.32 | 15.47 | 0.24 | 1.58% | 15.11 | 15.99 | 2932961 | 458806 | 5.88% |
| 2025-09-17 | 15.10 | 15.23 | 0.12 | 0.79% | 14.91 | 15.45 | 1410232 | 214954 | 2.83% |
| 2025-09-16 | 15.02 | 15.11 | 0.02 | 0.13% | 14.88 | 15.19 | 1005663 | 151139 | 2.02% |
| 2025-09-15 | 15.10 | 15.09 | 0.12 | 0.80% | 14.81 | 15.35 | 1331503 | 200645 | 2.67% |
| 2025-09-12 | 15.20 | 14.97 | -0.22 | -1.45% | 14.95 | 15.35 | 1367377 | 206642 | 2.74% |
| 2025-09-11 | 14.70 | 15.19 | 0.45 | 3.05% | 14.55 | 15.21 | 1318094 | 196768 | 2.64% |
| 2025-09-10 | 14.79 | 14.74 | -0.07 | -0.47% | 14.60 | 14.90 | 657643 | 96940 | 1.32% |
| 2025-09-09 | 14.90 | 14.81 | -0.21 | -1.40% | 14.67 | 15.03 | 964764 | 142977 | 1.93% |
| 2025-09-08 | 15.10 | 15.02 | 0.30 | 2.04% | 14.83 | 15.29 | 1587183 | 238427 | 3.18% |
| 2025-09-05 | 13.88 | 14.72 | 0.92 | 6.67% | 13.74 | 14.80 | 1690252 | 243483 | 3.39% |
| 2025-09-04 | 14.32 | 13.80 | -0.48 | -3.36% | 13.51 | 14.50 | 1243038 | 173823 | 2.49% |
| 2025-09-03 | 14.54 | 14.28 | -0.24 | -1.65% | 14.20 | 14.66 | 915964 | 132066 | 1.84% |
| 2025-09-02 | 15.11 | 14.52 | -0.59 | -3.90% | 14.37 | 15.11 | 1473695 | 215726 | 2.95% |
| 2025-09-01 | 15.32 | 15.11 | -0.02 | -0.13% | 15.09 | 15.55 | 1365890 | 208231 | 2.74% |
| 2025-08-29 | 15.51 | 15.13 | -0.21 | -1.37% | 14.97 | 15.55 | 1554668 | 235912 | 3.12% |
| 2025-08-28 | 14.92 | 15.34 | -0.01 | -0.07% | 14.80 | 15.44 | 2212592 | 335241 | 4.43% |
| 2025-08-27 | 15.60 | 15.35 | -0.35 | -2.23% | 15.27 | 15.95 | 2531985 | 396004 | 5.08% |
| 2025-08-26 | 14.69 | 15.70 | 0.94 | 6.37% | 14.59 | 16.14 | 3319282 | 516698 | 6.65% |
| 2025-08-25 | 14.90 | 14.76 | 0.07 | 0.48% | 14.58 | 15.18 | 2079191 | 307583 | 4.17% |
| 2025-08-22 | 14.31 | 14.69 | 0.27 | 1.87% | 14.24 | 14.96 | 2765032 | 403598 | 5.54% |
| 2025-08-21 | 15.29 | 14.42 | -0.01 | -0.07% | 14.34 | 15.29 | 4194954 | 622516 | 8.41% |
| 2025-08-20 | 13.37 | 14.43 | 1.31 | 9.98% | 13.33 | 14.43 | 2202384 | 308943 | 4.41% |
| 2025-08-19 | 13.17 | 13.12 | -0.03 | -0.23% | 13.09 | 13.25 | 637846 | 83924 | 1.28% |
| 2025-08-18 | 12.96 | 13.15 | 0.24 | 1.86% | 12.94 | 13.29 | 964803 | 126696 | 1.93% |
| 2025-08-15 | 12.70 | 12.91 | 0.18 | 1.41% | 12.67 | 12.91 | 553626 | 71141 | 1.11% |
| 2025-08-14 | 12.97 | 12.73 | -0.22 | -1.70% | 12.68 | 13.03 | 735460 | 94637 | 1.47% |
| 2025-08-13 | 12.95 | 12.95 | 0.00 | 0.00% | 12.87 | 12.99 | 490827 | 63463 | 0.98% |
| 2025-08-12 | 13.00 | 12.95 | -0.04 | -0.31% | 12.84 | 13.02 | 471734 | 60898 | 0.95% |
| 2025-08-11 | 12.60 | 12.99 | 0.42 | 3.34% | 12.58 | 13.10 | 936690 | 120956 | 1.88% |
| 2025-08-08 | 12.73 | 12.57 | -0.20 | -1.57% | 12.57 | 12.74 | 374111 | 47211 | 0.75% |
| 2025-08-07 | 12.72 | 12.77 | 0.05 | 0.39% | 12.66 | 12.89 | 589779 | 75382 | 1.18% |
| 2025-08-06 | 12.60 | 12.72 | 0.13 | 1.03% | 12.50 | 12.73 | 456514 | 57587 | 0.92% |
| 2025-08-05 | 12.55 | 12.59 | 0.02 | 0.16% | 12.53 | 12.68 | 363650 | 45773 | 0.73% |
| 2025-08-04 | 12.70 | 12.57 | -0.11 | -0.87% | 12.49 | 12.92 | 617826 | 77959 | 1.24% |
| 2025-08-01 | 12.46 | 12.68 | 0.18 | 1.44% | 12.46 | 12.89 | 663370 | 83866 | 1.33% |
| 2025-07-31 | 12.70 | 12.50 | -0.20 | -1.57% | 12.42 | 12.75 | 404534 | 50904 | 0.81% |
| 2025-07-30 | 12.82 | 12.70 | -0.12 | -0.94% | 12.60 | 12.84 | 363733 | 46341 | 0.73% |
| 2025-07-29 | 12.78 | 12.82 | 0.01 | 0.08% | 12.67 | 12.84 | 374905 | 47816 | 0.75% |
| 2025-07-28 | 12.88 | 12.81 | -0.02 | -0.16% | 12.75 | 12.92 | 345255 | 44214 | 0.69% |
| 2025-07-25 | 12.76 | 12.83 | 0.07 | 0.55% | 12.65 | 12.96 | 494318 | 63043 | 0.99% |
| 2025-07-24 | 12.49 | 12.76 | 0.27 | 2.16% | 12.47 | 12.76 | 634954 | 80439 | 1.27% |
| 2025-07-23 | 12.54 | 12.49 | -0.06 | -0.48% | 12.49 | 12.67 | 448461 | 56331 | 0.90% |
| 2025-07-22 | 12.51 | 12.55 | 0.04 | 0.32% | 12.44 | 12.56 | 365168 | 45683 | 0.73% |
| 2025-07-21 | 12.50 | 12.51 | 0.02 | 0.16% | 12.42 | 12.52 | 329278 | 41065 | 0.66% |
| 2025-07-18 | 12.55 | 12.49 | -0.04 | -0.32% | 12.39 | 12.59 | 367028 | 45768 | 0.74% |
| 2025-07-17 | 12.32 | 12.53 | 0.19 | 1.54% | 12.30 | 12.53 | 325450 | 40428 | 0.65% |
| 2025-07-16 | 12.47 | 12.34 | -0.09 | -0.72% | 12.31 | 12.48 | 237823 | 29446 | 0.48% |
| 2025-07-15 | 12.42 | 12.43 | -0.02 | -0.16% | 12.32 | 12.50 | 242775 | 30118 | 0.49% |
| 2025-07-14 | 12.51 | 12.45 | -0.08 | -0.64% | 12.44 | 12.56 | 209190 | 26122 | 0.42% |
| 2025-07-11 | 12.53 | 12.53 | 0.00 | 0.00% | 12.49 | 12.62 | 289190 | 36251 | 0.58% |
| 2025-07-10 | 12.50 | 12.53 | 0.03 | 0.24% | 12.46 | 12.65 | 355942 | 44750 | 0.71% |
| 2025-07-09 | 12.43 | 12.50 | 0.06 | 0.48% | 12.33 | 12.51 | 303812 | 37692 | 0.61% |
| 2025-07-08 | 12.13 | 12.44 | 0.33 | 2.73% | 12.11 | 12.53 | 425991 | 52694 | 0.85% |
| 2025-07-07 | 12.16 | 12.11 | -0.04 | -0.33% | 12.09 | 12.19 | 156417 | 18965 | 0.31% |
| 2025-07-04 | 12.29 | 12.15 | -0.17 | -1.38% | 12.14 | 12.31 | 257325 | 31432 | 0.52% |
| 2025-07-03 | 12.24 | 12.32 | 0.07 | 0.57% | 12.22 | 12.33 | 167829 | 20613 | 0.34% |
| 2025-07-02 | 12.40 | 12.25 | -0.10 | -0.81% | 12.21 | 12.41 | 204566 | 25068 | 0.41% |