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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 13.90 | 13.88 | -0.04 | -0.29% | 13.60 | 14.01 | 342790 | 47394 | 3.54% |
| 2025-09-12 | 13.16 | 13.92 | 0.64 | 4.82% | 13.16 | 14.16 | 566065 | 78617 | 5.84% |
| 2025-09-11 | 12.60 | 13.28 | 0.69 | 5.48% | 12.54 | 13.36 | 435428 | 56857 | 4.49% |
| 2025-09-10 | 12.53 | 12.59 | 0.14 | 1.12% | 12.46 | 12.84 | 232094 | 29424 | 2.39% |
| 2025-09-09 | 12.59 | 12.45 | -0.21 | -1.66% | 12.38 | 12.72 | 168919 | 21182 | 1.74% |
| 2025-09-08 | 12.95 | 12.66 | -0.29 | -2.24% | 12.41 | 12.95 | 410897 | 51916 | 4.24% |
| 2025-09-05 | 12.41 | 12.95 | 0.54 | 4.35% | 12.40 | 12.96 | 315859 | 40345 | 3.26% |
| 2025-09-04 | 12.56 | 12.41 | -0.11 | -0.88% | 12.17 | 13.20 | 346095 | 43886 | 3.57% |
| 2025-09-03 | 12.76 | 12.52 | -0.13 | -1.03% | 12.48 | 12.84 | 210242 | 26541 | 2.17% |
| 2025-09-02 | 13.45 | 12.65 | -0.83 | -6.16% | 12.50 | 13.48 | 480709 | 61631 | 4.96% |
| 2025-09-01 | 13.48 | 13.48 | 0.09 | 0.67% | 13.18 | 13.70 | 322831 | 43283 | 3.33% |
| 2025-08-29 | 13.93 | 13.39 | -0.62 | -4.43% | 13.30 | 14.07 | 497203 | 67494 | 5.13% |
| 2025-08-28 | 13.85 | 14.01 | 0.12 | 0.86% | 13.49 | 14.09 | 375733 | 51884 | 3.88% |
| 2025-08-27 | 14.21 | 13.89 | -0.39 | -2.73% | 13.89 | 14.61 | 433329 | 61892 | 4.47% |
| 2025-08-26 | 14.22 | 14.28 | 0.05 | 0.35% | 14.05 | 14.51 | 333204 | 47499 | 3.44% |
| 2025-08-25 | 14.18 | 14.23 | 0.18 | 1.28% | 13.85 | 14.31 | 490846 | 69259 | 5.06% |
| 2025-08-22 | 13.88 | 14.05 | 0.18 | 1.30% | 13.75 | 14.85 | 779579 | 112218 | 8.04% |
| 2025-08-21 | 14.00 | 13.87 | -0.33 | -2.32% | 13.21 | 14.10 | 667136 | 90701 | 6.88% |
| 2025-08-20 | 13.90 | 14.20 | 0.17 | 1.21% | 13.68 | 14.27 | 384636 | 54051 | 3.97% |
| 2025-08-19 | 14.93 | 14.03 | -1.06 | -7.02% | 14.00 | 15.00 | 778529 | 111340 | 8.03% |
| 2025-08-18 | 14.52 | 15.09 | 0.81 | 5.67% | 14.08 | 15.33 | 757451 | 110690 | 7.81% |
| 2025-08-15 | 13.18 | 14.28 | 1.04 | 7.85% | 13.15 | 14.45 | 681358 | 95023 | 7.03% |
| 2025-08-14 | 13.60 | 13.24 | -0.25 | -1.85% | 13.23 | 13.66 | 373803 | 50023 | 3.86% |
| 2025-08-13 | 13.30 | 13.49 | 0.23 | 1.73% | 13.21 | 13.55 | 450702 | 60423 | 4.65% |
| 2025-08-12 | 13.40 | 13.26 | -0.14 | -1.04% | 13.13 | 13.55 | 367847 | 49008 | 3.79% |
| 2025-08-11 | 13.44 | 13.40 | 0.06 | 0.45% | 13.15 | 13.80 | 602965 | 81216 | 6.22% |
| 2025-08-08 | 12.51 | 13.34 | 0.70 | 5.54% | 12.34 | 13.60 | 790024 | 103404 | 8.15% |
| 2025-08-07 | 12.57 | 12.64 | 0.08 | 0.64% | 12.49 | 13.09 | 605245 | 77252 | 6.24% |
| 2025-08-06 | 12.42 | 12.56 | 0.13 | 1.05% | 12.35 | 12.77 | 598223 | 74880 | 6.17% |
| 2025-08-05 | 12.39 | 12.43 | 0.09 | 0.73% | 12.28 | 12.48 | 350844 | 43424 | 3.62% |
| 2025-08-04 | 12.29 | 12.34 | 0.04 | 0.33% | 12.12 | 12.40 | 451680 | 55459 | 4.66% |
| 2025-08-01 | 12.50 | 12.30 | -0.46 | -3.61% | 12.27 | 12.84 | 985076 | 123542 | 10.16% |
| 2025-07-31 | 11.65 | 12.76 | 1.16 | 10.00% | 11.65 | 12.76 | 892424 | 112822 | 9.20% |
| 2025-07-30 | 11.65 | 11.60 | -0.07 | -0.60% | 11.49 | 11.69 | 241994 | 27972 | 2.50% |
| 2025-07-29 | 11.75 | 11.67 | -0.11 | -0.93% | 11.51 | 11.75 | 309485 | 35857 | 3.19% |
| 2025-07-28 | 11.78 | 11.78 | -0.07 | -0.59% | 11.68 | 11.90 | 281080 | 33099 | 2.90% |
| 2025-07-25 | 12.05 | 11.85 | -0.20 | -1.66% | 11.82 | 12.16 | 354890 | 42280 | 3.66% |
| 2025-07-24 | 11.92 | 12.05 | 0.37 | 3.17% | 11.66 | 12.19 | 587348 | 70268 | 6.06% |
| 2025-07-23 | 12.04 | 11.68 | -0.37 | -3.07% | 11.57 | 12.11 | 588173 | 69184 | 6.07% |
| 2025-07-22 | 12.10 | 12.05 | 0.32 | 2.73% | 11.68 | 12.23 | 604182 | 71870 | 6.23% |
| 2025-07-21 | 11.93 | 11.73 | -0.14 | -1.18% | 11.54 | 12.05 | 550664 | 64501 | 5.68% |
| 2025-07-18 | 12.05 | 11.87 | -0.18 | -1.49% | 11.80 | 12.30 | 476748 | 57379 | 4.92% |
| 2025-07-17 | 11.79 | 12.05 | 0.26 | 2.21% | 11.60 | 12.26 | 555038 | 66740 | 5.72% |
| 2025-07-16 | 11.93 | 11.79 | 0.04 | 0.34% | 11.72 | 12.66 | 920092 | 110851 | 9.49% |
| 2025-07-15 | 11.39 | 11.75 | 0.36 | 3.16% | 11.29 | 11.98 | 629733 | 74147 | 6.49% |
| 2025-07-14 | 10.94 | 11.39 | 0.48 | 4.40% | 10.87 | 11.88 | 680340 | 77755 | 7.02% |
| 2025-07-11 | 11.00 | 10.91 | -0.09 | -0.82% | 10.84 | 11.15 | 323690 | 35518 | 3.34% |
| 2025-07-10 | 10.83 | 11.00 | 0.08 | 0.73% | 10.82 | 11.10 | 308874 | 33817 | 3.19% |
| 2025-07-09 | 11.07 | 10.92 | -0.15 | -1.36% | 10.84 | 11.33 | 445927 | 49233 | 4.60% |
| 2025-07-08 | 11.01 | 11.07 | 0.02 | 0.18% | 10.80 | 11.21 | 544791 | 60121 | 5.62% |
| 2025-07-07 | 10.90 | 11.05 | 0.32 | 2.98% | 10.70 | 11.34 | 872669 | 96881 | 9.00% |
| 2025-07-04 | 10.24 | 10.73 | 0.55 | 5.40% | 10.12 | 10.82 | 798428 | 84341 | 8.23% |
| 2025-07-03 | 10.16 | 10.18 | 0.08 | 0.79% | 10.01 | 10.25 | 329962 | 33448 | 3.40% |
| 2025-07-02 | 10.28 | 10.10 | -0.27 | -2.60% | 10.04 | 10.33 | 458175 | 46470 | 4.73% |
| 2025-07-01 | 9.81 | 10.37 | 0.57 | 5.82% | 9.81 | 10.55 | 923142 | 95138 | 9.52% |
| 2025-06-30 | 9.66 | 9.80 | 0.47 | 5.04% | 9.64 | 9.97 | 715784 | 70231 | 7.38% |
| 2025-06-27 | 8.95 | 9.33 | 0.40 | 4.48% | 8.92 | 9.48 | 501352 | 46539 | 5.17% |
| 2025-06-26 | 9.02 | 8.93 | -0.09 | -1.00% | 8.92 | 9.07 | 159713 | 14324 | 1.65% |
| 2025-06-25 | 8.91 | 9.02 | 0.12 | 1.35% | 8.88 | 9.18 | 206196 | 18587 | 2.13% |
| 2025-06-24 | 8.68 | 8.90 | 0.24 | 2.77% | 8.68 | 8.93 | 205268 | 18149 | 2.12% |
| 2025-06-23 | 8.57 | 8.66 | 0.01 | 0.12% | 8.55 | 8.68 | 124320 | 10718 | 1.28% |
| 2025-06-20 | 8.75 | 8.65 | -0.15 | -1.70% | 8.64 | 8.82 | 128516 | 11199 | 1.33% |
| 2025-06-19 | 8.90 | 8.80 | -0.11 | -1.23% | 8.74 | 8.96 | 174375 | 15385 | 1.80% |
| 2025-06-18 | 8.88 | 8.91 | 0.07 | 0.79% | 8.80 | 8.95 | 147870 | 13128 | 1.53% |
| 2025-06-17 | 8.95 | 8.84 | -0.11 | -1.23% | 8.80 | 8.98 | 167759 | 14863 | 1.73% |
| 2025-06-16 | 8.90 | 8.95 | 0.00 | 0.00% | 8.86 | 8.99 | 160148 | 14262 | 1.65% |
| 2025-06-13 | 9.16 | 8.95 | -0.24 | -2.61% | 8.94 | 9.17 | 224585 | 20264 | 2.32% |
| 2025-06-12 | 9.23 | 9.19 | -0.05 | -0.54% | 9.12 | 9.29 | 165987 | 15254 | 1.71% |
| 2025-06-11 | 9.22 | 9.24 | 0.06 | 0.65% | 9.20 | 9.33 | 149453 | 13816 | 1.54% |
| 2025-06-10 | 9.42 | 9.18 | -0.21 | -2.24% | 9.16 | 9.46 | 254491 | 23663 | 2.62% |
| 2025-06-09 | 9.43 | 9.39 | 0.00 | 0.00% | 9.32 | 9.43 | 218424 | 20467 | 2.25% |