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 | 13.80 | 13.62 | -0.14 | -1.02% | 13.49 | 13.82 | 198904 | 27056 | 3.70% |
| 2025-09-12 | 13.99 | 13.76 | -0.22 | -1.57% | 13.70 | 14.02 | 306101 | 42412 | 5.70% |
| 2025-09-11 | 13.20 | 13.98 | 0.78 | 5.91% | 13.17 | 14.07 | 529002 | 72806 | 9.85% |
| 2025-09-10 | 12.91 | 13.20 | 0.32 | 2.48% | 12.91 | 13.40 | 260084 | 34339 | 4.84% |
| 2025-09-09 | 13.16 | 12.88 | -0.35 | -2.65% | 12.79 | 13.19 | 175665 | 22770 | 3.27% |
| 2025-09-08 | 13.29 | 13.23 | -0.10 | -0.75% | 12.98 | 13.38 | 208275 | 27430 | 3.88% |
| 2025-09-05 | 12.82 | 13.33 | 0.63 | 4.96% | 12.62 | 13.34 | 286265 | 37348 | 5.33% |
| 2025-09-04 | 13.00 | 12.70 | -0.22 | -1.70% | 12.49 | 13.46 | 315286 | 41090 | 5.87% |
| 2025-09-03 | 13.24 | 12.92 | -0.32 | -2.42% | 12.84 | 13.30 | 246561 | 32250 | 4.59% |
| 2025-09-02 | 14.10 | 13.24 | -0.80 | -5.70% | 13.10 | 14.18 | 421512 | 56719 | 7.85% |
| 2025-09-01 | 14.37 | 14.04 | -0.42 | -2.90% | 13.90 | 14.53 | 374789 | 52753 | 6.98% |
| 2025-08-29 | 14.57 | 14.46 | -0.08 | -0.55% | 14.23 | 14.60 | 497742 | 71604 | 9.27% |
| 2025-08-28 | 13.81 | 14.54 | 0.70 | 5.06% | 13.70 | 14.54 | 528719 | 74620 | 9.85% |
| 2025-08-27 | 14.09 | 13.84 | -0.43 | -3.01% | 13.80 | 14.46 | 437063 | 62210 | 8.14% |
| 2025-08-26 | 13.95 | 14.27 | 0.31 | 2.22% | 13.80 | 14.55 | 479215 | 68193 | 8.92% |
| 2025-08-25 | 13.92 | 13.96 | 0.12 | 0.87% | 13.70 | 14.06 | 346136 | 47926 | 6.45% |
| 2025-08-22 | 13.64 | 13.84 | 0.15 | 1.10% | 13.64 | 13.99 | 284218 | 39375 | 5.29% |
| 2025-08-21 | 14.09 | 13.69 | -0.39 | -2.77% | 13.60 | 14.10 | 374600 | 51591 | 6.98% |
| 2025-08-20 | 13.73 | 14.08 | 0.25 | 1.81% | 13.59 | 14.23 | 431051 | 60258 | 8.03% |
| 2025-08-19 | 13.92 | 13.83 | -0.01 | -0.07% | 13.66 | 14.00 | 386539 | 53530 | 7.20% |
| 2025-08-18 | 13.82 | 13.84 | 0.24 | 1.76% | 13.57 | 13.96 | 385311 | 53264 | 7.18% |
| 2025-08-15 | 13.32 | 13.60 | 0.35 | 2.64% | 13.27 | 13.87 | 447778 | 61051 | 8.34% |
| 2025-08-14 | 14.00 | 13.25 | -0.85 | -6.03% | 13.24 | 14.04 | 593469 | 79977 | 11.05% |
| 2025-08-13 | 13.83 | 14.10 | 0.28 | 2.03% | 13.70 | 14.27 | 683249 | 95786 | 12.72% |
| 2025-08-12 | 14.56 | 13.82 | -0.46 | -3.22% | 13.63 | 14.56 | 815239 | 112925 | 15.18% |
| 2025-08-11 | 13.02 | 14.28 | 1.30 | 10.02% | 12.92 | 14.28 | 736406 | 99721 | 13.71% |
| 2025-08-08 | 12.61 | 12.98 | 0.32 | 2.53% | 12.49 | 13.43 | 444186 | 57638 | 8.27% |
| 2025-08-07 | 12.75 | 12.66 | -0.08 | -0.63% | 12.40 | 13.30 | 288819 | 36739 | 5.38% |
| 2025-08-06 | 12.69 | 12.74 | 0.03 | 0.24% | 12.53 | 13.15 | 304111 | 39144 | 5.66% |
| 2025-08-05 | 12.76 | 12.71 | 0.01 | 0.08% | 12.59 | 12.85 | 205140 | 26031 | 3.82% |
| 2025-08-04 | 12.58 | 12.70 | 0.01 | 0.08% | 12.42 | 12.76 | 237800 | 29963 | 4.43% |
| 2025-08-01 | 12.88 | 12.69 | -0.30 | -2.31% | 12.60 | 13.13 | 269813 | 34587 | 5.02% |
| 2025-07-31 | 12.91 | 12.99 | 0.08 | 0.62% | 12.91 | 13.42 | 447574 | 58991 | 8.34% |
| 2025-07-30 | 13.03 | 12.91 | -0.09 | -0.69% | 12.73 | 13.10 | 254286 | 32772 | 4.74% |
| 2025-07-29 | 12.76 | 13.00 | 0.16 | 1.25% | 12.70 | 13.00 | 347503 | 44712 | 6.47% |
| 2025-07-28 | 12.30 | 12.84 | 0.63 | 5.16% | 12.29 | 12.99 | 513525 | 65274 | 9.56% |
| 2025-07-25 | 12.20 | 12.21 | 0.02 | 0.16% | 12.15 | 12.30 | 155302 | 18987 | 2.89% |
| 2025-07-24 | 12.22 | 12.19 | 0.01 | 0.08% | 12.17 | 12.44 | 208805 | 25585 | 3.89% |
| 2025-07-23 | 12.35 | 12.18 | -0.26 | -2.09% | 12.14 | 12.45 | 221751 | 27118 | 4.13% |
| 2025-07-22 | 12.55 | 12.44 | -0.20 | -1.58% | 12.36 | 12.68 | 227808 | 28397 | 4.24% |
| 2025-07-21 | 12.36 | 12.64 | 0.27 | 2.18% | 12.27 | 12.74 | 290662 | 36298 | 5.41% |
| 2025-07-18 | 12.63 | 12.37 | -0.31 | -2.44% | 12.29 | 12.70 | 304432 | 37898 | 5.67% |
| 2025-07-17 | 12.22 | 12.68 | 0.57 | 4.71% | 12.12 | 12.90 | 508761 | 64206 | 9.47% |
| 2025-07-16 | 12.39 | 12.11 | -0.30 | -2.42% | 12.07 | 12.44 | 334164 | 40725 | 6.22% |
| 2025-07-15 | 12.74 | 12.41 | -0.45 | -3.50% | 12.31 | 12.83 | 454664 | 56877 | 8.47% |
| 2025-07-14 | 12.37 | 12.86 | 0.53 | 4.30% | 12.37 | 13.12 | 569012 | 72779 | 10.60% |
| 2025-07-11 | 12.62 | 12.33 | -0.35 | -2.76% | 12.26 | 12.67 | 443426 | 54796 | 8.26% |
| 2025-07-10 | 12.89 | 12.68 | -0.27 | -2.08% | 12.53 | 13.02 | 494694 | 62860 | 9.21% |
| 2025-07-09 | 13.18 | 12.95 | -0.13 | -0.99% | 12.91 | 13.46 | 959359 | 125899 | 17.87% |
| 2025-07-08 | 11.88 | 13.08 | 1.19 | 10.01% | 11.76 | 13.08 | 855664 | 108648 | 15.94% |
| 2025-07-07 | 12.00 | 11.89 | -0.19 | -1.57% | 11.70 | 12.10 | 239048 | 28369 | 4.45% |
| 2025-07-04 | 12.26 | 12.08 | -0.21 | -1.71% | 12.05 | 12.44 | 402440 | 48993 | 7.49% |
| 2025-07-03 | 11.50 | 12.29 | 0.80 | 6.96% | 11.50 | 12.35 | 463887 | 55604 | 8.64% |
| 2025-07-02 | 11.86 | 11.49 | -0.48 | -4.01% | 11.42 | 11.96 | 278834 | 32276 | 5.19% |
| 2025-07-01 | 11.75 | 11.97 | 0.12 | 1.01% | 11.68 | 12.24 | 347948 | 41419 | 6.48% |
| 2025-06-30 | 11.38 | 11.85 | 0.53 | 4.68% | 11.36 | 11.85 | 287209 | 33511 | 5.35% |
| 2025-06-27 | 11.11 | 11.32 | 0.17 | 1.52% | 11.05 | 11.50 | 185539 | 20917 | 3.46% |
| 2025-06-26 | 11.10 | 11.15 | 0.02 | 0.18% | 11.08 | 11.34 | 159426 | 17844 | 2.97% |
| 2025-06-25 | 11.12 | 11.13 | 0.03 | 0.27% | 11.04 | 11.18 | 149547 | 16616 | 2.79% |
| 2025-06-24 | 11.04 | 11.10 | 0.13 | 1.19% | 11.00 | 11.15 | 167406 | 18522 | 3.12% |
| 2025-06-23 | 10.78 | 10.97 | 0.08 | 0.73% | 10.75 | 11.00 | 157130 | 17102 | 2.93% |
| 2025-06-20 | 10.94 | 10.89 | -0.06 | -0.55% | 10.79 | 11.08 | 163906 | 17866 | 3.05% |
| 2025-06-19 | 11.06 | 10.95 | -0.10 | -0.90% | 10.90 | 11.30 | 276476 | 30631 | 5.15% |
| 2025-06-18 | 10.68 | 11.05 | 0.31 | 2.89% | 10.65 | 11.12 | 259806 | 28417 | 4.84% |
| 2025-06-17 | 10.67 | 10.74 | 0.10 | 0.94% | 10.60 | 10.76 | 93698 | 9997 | 1.75% |
| 2025-06-16 | 10.45 | 10.64 | 0.21 | 2.01% | 10.45 | 10.75 | 102691 | 10904 | 1.91% |
| 2025-06-13 | 10.62 | 10.43 | -0.22 | -2.07% | 10.40 | 10.69 | 119340 | 12552 | 2.22% |
| 2025-06-12 | 10.59 | 10.65 | 0.05 | 0.47% | 10.55 | 10.80 | 99524 | 10641 | 1.85% |
| 2025-06-11 | 10.47 | 10.60 | 0.09 | 0.86% | 10.46 | 10.78 | 112573 | 11980 | 2.10% |
| 2025-06-10 | 10.55 | 10.51 | -0.03 | -0.28% | 10.34 | 10.61 | 102028 | 10709 | 1.90% |
| 2025-06-09 | 10.53 | 10.54 | 0.03 | 0.29% | 10.50 | 10.62 | 77782 | 8207 | 1.45% |