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 | 14.44 | 14.65 | 0.21 | 1.45% | 14.10 | 14.66 | 64999 | 9344 | 0.84% |
| 2025-09-04 | 14.28 | 14.44 | 0.00 | 0.00% | 14.15 | 14.51 | 65481 | 9421 | 0.84% |
| 2025-09-03 | 14.60 | 14.44 | -0.08 | -0.55% | 14.41 | 15.08 | 83575 | 12291 | 1.07% |
| 2025-09-02 | 14.69 | 14.52 | -0.07 | -0.48% | 14.43 | 14.80 | 91408 | 13346 | 1.18% |
| 2025-09-01 | 14.07 | 14.59 | 0.64 | 4.59% | 13.90 | 14.67 | 126308 | 18157 | 1.62% |
| 2025-08-29 | 14.15 | 13.95 | -0.33 | -2.31% | 13.88 | 14.19 | 96301 | 13518 | 1.24% |
| 2025-08-28 | 14.80 | 14.28 | -0.88 | -5.80% | 13.91 | 14.80 | 173370 | 24782 | 2.23% |
| 2025-08-27 | 15.57 | 15.16 | -0.50 | -3.19% | 15.15 | 15.74 | 67690 | 10391 | 0.87% |
| 2025-08-26 | 15.55 | 15.66 | 0.14 | 0.90% | 15.43 | 15.79 | 52955 | 8290 | 0.68% |
| 2025-08-25 | 15.51 | 15.52 | 0.21 | 1.37% | 15.42 | 15.80 | 66702 | 10400 | 0.86% |
| 2025-08-22 | 15.40 | 15.31 | -0.11 | -0.71% | 15.29 | 15.51 | 60534 | 9324 | 0.78% |
| 2025-08-21 | 15.30 | 15.42 | 0.16 | 1.05% | 15.30 | 15.46 | 61860 | 9521 | 0.80% |
| 2025-08-20 | 15.06 | 15.26 | 0.22 | 1.46% | 14.97 | 15.26 | 51033 | 7722 | 0.66% |
| 2025-08-19 | 14.95 | 15.04 | 0.11 | 0.74% | 14.91 | 15.07 | 34947 | 5235 | 0.45% |
| 2025-08-18 | 15.18 | 14.93 | -0.24 | -1.58% | 14.92 | 15.31 | 84840 | 12779 | 1.09% |
| 2025-08-15 | 15.15 | 15.17 | 0.04 | 0.26% | 15.02 | 15.20 | 37680 | 5700 | 0.48% |
| 2025-08-14 | 15.28 | 15.13 | -0.23 | -1.50% | 15.12 | 15.39 | 35366 | 5389 | 0.45% |
| 2025-08-13 | 15.56 | 15.36 | -0.20 | -1.29% | 15.13 | 15.73 | 64193 | 9839 | 0.83% |
| 2025-08-12 | 15.45 | 15.56 | 0.06 | 0.39% | 15.45 | 15.62 | 36806 | 5718 | 0.47% |
| 2025-08-11 | 15.68 | 15.50 | -0.32 | -2.02% | 15.43 | 15.76 | 64654 | 10089 | 0.83% |
| 2025-08-08 | 15.90 | 15.82 | 0.06 | 0.38% | 15.77 | 16.11 | 65876 | 10480 | 0.85% |
| 2025-08-07 | 15.42 | 15.76 | 0.31 | 2.01% | 15.33 | 16.01 | 104033 | 16422 | 1.34% |
| 2025-08-06 | 15.30 | 15.45 | 0.18 | 1.18% | 15.13 | 15.46 | 41126 | 6292 | 0.53% |
| 2025-08-05 | 15.48 | 15.27 | -0.31 | -1.99% | 15.20 | 15.61 | 61249 | 9413 | 0.79% |
| 2025-08-04 | 15.20 | 15.58 | 0.49 | 3.25% | 15.20 | 15.73 | 94071 | 14617 | 1.21% |
| 2025-08-01 | 15.10 | 15.09 | -0.07 | -0.46% | 15.06 | 15.19 | 29505 | 4460 | 0.38% |
| 2025-07-31 | 15.25 | 15.16 | -0.13 | -0.85% | 15.02 | 15.29 | 34526 | 5218 | 0.44% |
| 2025-07-30 | 15.17 | 15.29 | 0.10 | 0.66% | 15.01 | 15.43 | 50067 | 7651 | 0.64% |
| 2025-07-29 | 15.18 | 15.19 | -0.02 | -0.13% | 15.09 | 15.27 | 35851 | 5434 | 0.46% |
| 2025-07-28 | 15.52 | 15.21 | -0.32 | -2.06% | 15.08 | 15.59 | 67978 | 10369 | 0.87% |
| 2025-07-25 | 15.43 | 15.53 | 0.11 | 0.71% | 15.35 | 15.71 | 46866 | 7297 | 0.60% |
| 2025-07-24 | 15.49 | 15.42 | -0.14 | -0.90% | 15.31 | 15.63 | 57600 | 8893 | 0.74% |
| 2025-07-23 | 15.79 | 15.56 | -0.11 | -0.70% | 15.52 | 15.88 | 44527 | 6985 | 0.57% |
| 2025-07-22 | 15.80 | 15.67 | -0.04 | -0.25% | 15.60 | 16.03 | 57304 | 9039 | 0.74% |
| 2025-07-21 | 15.75 | 15.71 | -0.05 | -0.32% | 15.65 | 15.81 | 59465 | 9346 | 0.76% |
| 2025-07-18 | 15.86 | 15.76 | -0.14 | -0.88% | 15.52 | 15.97 | 58909 | 9214 | 0.76% |
| 2025-07-17 | 16.16 | 15.90 | -0.20 | -1.24% | 15.85 | 16.23 | 34159 | 5448 | 0.44% |
| 2025-07-16 | 16.00 | 16.10 | 0.10 | 0.63% | 15.92 | 16.16 | 28731 | 4619 | 0.37% |
| 2025-07-15 | 16.19 | 16.00 | -0.34 | -2.08% | 15.89 | 16.33 | 48439 | 7762 | 0.62% |
| 2025-07-14 | 16.23 | 16.34 | 0.15 | 0.93% | 16.17 | 16.47 | 44094 | 7190 | 0.57% |
| 2025-07-11 | 16.51 | 16.19 | -0.25 | -1.52% | 16.15 | 16.59 | 70079 | 11407 | 0.90% |
| 2025-07-10 | 16.60 | 16.44 | -0.17 | -1.02% | 16.27 | 16.67 | 48116 | 7901 | 0.62% |
| 2025-07-09 | 16.79 | 16.61 | -0.31 | -1.83% | 16.51 | 16.79 | 50529 | 8401 | 0.65% |
| 2025-07-08 | 17.15 | 16.92 | -0.22 | -1.28% | 16.80 | 17.30 | 65661 | 11153 | 0.84% |
| 2025-07-07 | 16.77 | 17.14 | 0.37 | 2.21% | 16.65 | 17.30 | 63117 | 10828 | 0.81% |
| 2025-07-04 | 17.29 | 16.77 | -0.48 | -2.78% | 16.73 | 17.36 | 52217 | 8797 | 0.67% |
| 2025-07-03 | 17.16 | 17.25 | 0.01 | 0.06% | 17.04 | 17.60 | 57980 | 10003 | 0.75% |
| 2025-07-02 | 17.20 | 17.24 | -0.19 | -1.09% | 17.11 | 17.70 | 80762 | 14014 | 1.04% |
| 2025-07-01 | 16.31 | 17.43 | 1.08 | 6.61% | 16.31 | 17.60 | 160657 | 27575 | 2.07% |
| 2025-06-30 | 15.81 | 16.35 | 0.54 | 3.42% | 15.71 | 16.48 | 105699 | 17175 | 1.36% |
| 2025-06-27 | 16.00 | 15.81 | -0.33 | -2.04% | 15.71 | 16.10 | 74516 | 11839 | 0.96% |
| 2025-06-26 | 15.72 | 16.14 | 0.26 | 1.64% | 15.52 | 16.16 | 111708 | 17720 | 1.44% |
| 2025-06-25 | 16.58 | 15.88 | -0.55 | -3.35% | 15.81 | 16.58 | 117214 | 18817 | 1.51% |
| 2025-06-24 | 16.91 | 16.43 | -0.79 | -4.59% | 16.16 | 17.25 | 135086 | 22459 | 1.74% |
| 2025-06-23 | 16.35 | 17.22 | 0.73 | 4.43% | 16.24 | 17.62 | 139710 | 23751 | 1.80% |
| 2025-06-20 | 16.20 | 16.49 | 0.31 | 1.92% | 16.00 | 16.93 | 103732 | 17121 | 1.33% |
| 2025-06-19 | 16.34 | 16.18 | -0.57 | -3.40% | 16.00 | 16.95 | 131107 | 21515 | 1.69% |
| 2025-06-18 | 16.13 | 16.75 | 0.67 | 4.17% | 15.68 | 16.95 | 161316 | 26541 | 2.07% |
| 2025-06-17 | 16.94 | 16.08 | -1.12 | -6.51% | 15.98 | 16.94 | 167795 | 27316 | 2.16% |
| 2025-06-16 | 17.50 | 17.20 | -0.87 | -4.81% | 16.82 | 17.55 | 162751 | 27932 | 2.09% |
| 2025-06-13 | 18.10 | 18.79 | 0.93 | 5.21% | 17.99 | 18.90 | 229674 | 42413 | 2.95% |
| 2025-06-12 | 17.05 | 17.86 | 0.96 | 5.68% | 16.80 | 17.97 | 193448 | 33706 | 2.49% |
| 2025-06-11 | 16.65 | 16.90 | 0.03 | 0.18% | 16.65 | 17.10 | 107665 | 18218 | 1.38% |
| 2025-06-10 | 17.26 | 16.87 | -0.56 | -3.21% | 16.53 | 17.58 | 164054 | 27880 | 2.11% |
| 2025-06-09 | 16.85 | 17.43 | 0.24 | 1.40% | 16.77 | 17.49 | 161526 | 27878 | 2.08% |
| 2025-06-06 | 17.38 | 17.19 | -0.78 | -4.34% | 16.85 | 17.50 | 163483 | 28000 | 2.10% |
| 2025-06-05 | 18.50 | 17.97 | -0.74 | -3.96% | 17.01 | 19.50 | 297212 | 53347 | 3.82% |
| 2025-06-04 | 16.91 | 18.71 | 1.70 | 9.99% | 16.69 | 18.71 | 322215 | 57727 | 4.14% |
| 2025-06-03 | 15.65 | 17.01 | 1.55 | 10.03% | 15.35 | 17.01 | 222271 | 36399 | 2.86% |