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 | 12.58 | 13.85 | 1.26 | 10.01% | 12.44 | 13.85 | 179544 | 23829 | 10.70% |
| 2025-09-12 | 12.72 | 12.59 | -0.13 | -1.02% | 12.52 | 12.76 | 86171 | 10856 | 5.13% |
| 2025-09-11 | 13.16 | 12.72 | -0.56 | -4.22% | 12.61 | 13.16 | 151455 | 19324 | 9.02% |
| 2025-09-10 | 12.90 | 13.28 | 0.46 | 3.59% | 12.75 | 13.32 | 209890 | 27474 | 12.50% |
| 2025-09-09 | 12.92 | 12.82 | -0.20 | -1.54% | 12.59 | 12.92 | 189898 | 24213 | 11.31% |
| 2025-09-08 | 11.84 | 13.02 | 1.18 | 9.97% | 11.78 | 13.02 | 189035 | 23817 | 11.26% |
| 2025-09-05 | 11.68 | 11.84 | 0.16 | 1.37% | 11.49 | 11.84 | 45370 | 5305 | 6.43% |
| 2025-09-04 | 11.58 | 11.68 | 0.11 | 0.95% | 11.51 | 11.79 | 43499 | 5083 | 6.16% |
| 2025-09-03 | 12.00 | 11.57 | -0.34 | -2.85% | 11.52 | 12.00 | 37254 | 4366 | 5.28% |
| 2025-09-02 | 12.06 | 11.91 | -0.13 | -1.08% | 11.80 | 12.08 | 45164 | 5375 | 6.40% |
| 2025-09-01 | 11.90 | 12.04 | 0.28 | 2.38% | 11.69 | 12.07 | 56250 | 6725 | 7.97% |
| 2025-08-29 | 11.82 | 11.76 | -0.09 | -0.76% | 11.73 | 11.91 | 35326 | 4171 | 5.01% |
| 2025-08-28 | 11.90 | 11.85 | -0.05 | -0.42% | 11.49 | 11.98 | 65096 | 7667 | 9.23% |
| 2025-08-27 | 12.37 | 11.90 | -0.47 | -3.80% | 11.90 | 12.37 | 84310 | 10220 | 11.95% |
| 2025-08-26 | 12.36 | 12.37 | 0.01 | 0.08% | 12.32 | 12.48 | 49298 | 6114 | 6.99% |
| 2025-08-25 | 12.44 | 12.36 | -0.08 | -0.64% | 12.26 | 12.48 | 72026 | 8897 | 10.21% |
| 2025-08-22 | 12.47 | 12.44 | 0.03 | 0.24% | 12.39 | 12.50 | 52234 | 6496 | 7.40% |
| 2025-08-21 | 12.62 | 12.41 | -0.22 | -1.74% | 12.34 | 12.64 | 68772 | 8594 | 9.75% |
| 2025-08-20 | 12.60 | 12.63 | 0.02 | 0.16% | 12.44 | 12.64 | 71836 | 8998 | 10.18% |
| 2025-08-19 | 12.70 | 12.61 | -0.20 | -1.56% | 12.51 | 12.77 | 102828 | 12958 | 14.57% |
| 2025-08-18 | 12.92 | 12.81 | 0.01 | 0.08% | 12.71 | 13.21 | 205598 | 26484 | 29.14% |
| 2025-08-15 | 12.43 | 12.80 | 0.26 | 2.07% | 12.34 | 12.87 | 183450 | 23194 | 26.00% |
| 2025-08-14 | 11.96 | 12.54 | 0.54 | 4.50% | 11.96 | 12.99 | 285775 | 35643 | 40.50% |
| 2025-08-13 | 11.97 | 12.00 | 0.04 | 0.33% | 11.86 | 12.08 | 104370 | 12479 | 14.79% |
| 2025-08-12 | 11.92 | 11.96 | 0.02 | 0.17% | 11.87 | 12.03 | 104796 | 12524 | 14.85% |
| 2025-08-11 | 11.83 | 11.94 | 0.06 | 0.51% | 11.82 | 11.97 | 118504 | 14119 | 16.79% |
| 2025-08-08 | 11.98 | 11.88 | -0.10 | -0.83% | 11.81 | 12.10 | 151442 | 18019 | 21.46% |
| 2025-08-07 | 12.19 | 11.98 | -0.55 | -4.39% | 11.97 | 12.32 | 256472 | 31021 | 36.35% |
| 2025-08-06 | 12.73 | 12.53 | -1.39 | -9.99% | 12.53 | 13.42 | 405349 | 51563 | 57.45% |
| 2025-08-05 | 16.93 | 13.92 | -1.47 | -9.55% | 13.86 | 16.93 | 519785 | 74937 | 73.67% |
| 2025-08-04 | 15.39 | 15.39 | 1.40 | 10.01% | 15.39 | 15.39 | 39472 | 6074 | 5.59% |
| 2025-08-01 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 49145 | 6875 | 6.97% |
| 2025-07-31 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 48106 | 6119 | 6.82% |
| 2025-07-30 | 10.50 | 11.56 | 1.05 | 9.99% | 10.44 | 11.56 | 187092 | 20696 | 26.52% |
| 2025-07-29 | 10.58 | 10.51 | -0.09 | -0.85% | 10.42 | 10.66 | 30656 | 3223 | 4.34% |
| 2025-07-28 | 10.48 | 10.60 | 0.11 | 1.05% | 10.45 | 10.72 | 45289 | 4804 | 6.42% |
| 2025-07-25 | 10.69 | 10.49 | 0.00 | 0.00% | 10.39 | 10.70 | 66785 | 7022 | 9.46% |
| 2025-07-24 | 10.27 | 10.49 | 0.19 | 1.84% | 10.25 | 10.49 | 36145 | 3744 | 5.12% |
| 2025-07-23 | 10.39 | 10.30 | -0.09 | -0.87% | 10.30 | 10.44 | 32557 | 3368 | 4.61% |
| 2025-07-22 | 10.42 | 10.39 | -0.03 | -0.29% | 10.32 | 10.45 | 35003 | 3629 | 4.96% |
| 2025-07-21 | 10.28 | 10.42 | 0.14 | 1.36% | 10.27 | 10.43 | 38550 | 3999 | 5.46% |
| 2025-07-18 | 10.28 | 10.28 | 0.00 | 0.00% | 10.22 | 10.31 | 31671 | 3247 | 4.49% |
| 2025-07-17 | 10.35 | 10.28 | -0.02 | -0.19% | 10.25 | 10.35 | 35155 | 3613 | 4.98% |
| 2025-07-16 | 10.33 | 10.30 | -0.03 | -0.29% | 10.26 | 10.38 | 38310 | 3947 | 5.43% |
| 2025-07-15 | 10.46 | 10.33 | -0.13 | -1.24% | 10.17 | 10.48 | 70032 | 7201 | 9.93% |
| 2025-07-14 | 10.38 | 10.46 | 0.16 | 1.55% | 10.30 | 10.54 | 71947 | 7522 | 10.20% |
| 2025-07-11 | 10.18 | 10.30 | 0.12 | 1.18% | 10.15 | 10.33 | 67656 | 6947 | 9.59% |
| 2025-07-10 | 10.13 | 10.18 | 0.04 | 0.39% | 10.11 | 10.18 | 39576 | 4014 | 5.61% |
| 2025-07-09 | 10.21 | 10.14 | -0.06 | -0.59% | 10.11 | 10.28 | 68801 | 7007 | 9.75% |
| 2025-07-08 | 10.17 | 10.20 | 0.06 | 0.59% | 10.00 | 10.28 | 75444 | 7660 | 10.69% |
| 2025-07-07 | 9.80 | 10.14 | 0.33 | 3.36% | 9.73 | 10.15 | 116693 | 11716 | 16.54% |
| 2025-07-04 | 9.89 | 9.81 | -0.06 | -0.61% | 9.77 | 9.93 | 52827 | 5201 | 7.49% |
| 2025-07-03 | 9.90 | 9.87 | 0.01 | 0.10% | 9.82 | 9.92 | 50494 | 4976 | 7.16% |
| 2025-07-02 | 9.80 | 9.86 | 0.07 | 0.72% | 9.80 | 9.88 | 57939 | 5701 | 8.21% |
| 2025-07-01 | 9.80 | 9.79 | 0.01 | 0.10% | 9.72 | 9.86 | 59001 | 5774 | 8.36% |
| 2025-06-30 | 9.67 | 9.78 | 0.13 | 1.35% | 9.65 | 9.78 | 59752 | 5809 | 8.47% |
| 2025-06-27 | 9.69 | 9.65 | -0.08 | -0.82% | 9.63 | 9.70 | 61977 | 5987 | 8.78% |
| 2025-06-26 | 9.68 | 9.73 | 0.02 | 0.21% | 9.63 | 9.76 | 90436 | 8759 | 12.82% |
| 2025-06-25 | 9.90 | 9.71 | -0.30 | -3.00% | 9.65 | 9.94 | 142845 | 13925 | 20.24% |
| 2025-06-24 | 10.30 | 10.01 | -0.57 | -5.39% | 9.91 | 10.35 | 218555 | 22040 | 30.97% |
| 2025-06-23 | 10.55 | 10.58 | 0.28 | 2.72% | 10.01 | 10.73 | 217535 | 22678 | 30.83% |
| 2025-06-20 | 10.40 | 10.30 | -0.36 | -3.38% | 10.05 | 10.62 | 206438 | 21250 | 29.26% |
| 2025-06-19 | 9.99 | 10.66 | 0.15 | 1.43% | 9.89 | 10.90 | 319114 | 33321 | 45.23% |
| 2025-06-18 | 11.81 | 10.51 | -0.23 | -2.14% | 10.51 | 11.81 | 379793 | 42939 | 53.83% |
| 2025-06-17 | 9.76 | 10.74 | 0.98 | 10.04% | 9.66 | 10.74 | 214444 | 22565 | 30.39% |
| 2025-06-16 | 9.70 | 9.76 | 0.02 | 0.21% | 9.70 | 9.99 | 61127 | 6013 | 8.66% |
| 2025-06-13 | 9.92 | 9.74 | -0.18 | -1.81% | 9.72 | 9.99 | 47615 | 4676 | 6.75% |
| 2025-06-12 | 9.91 | 9.92 | 0.01 | 0.10% | 9.82 | 9.95 | 31788 | 3139 | 4.51% |
| 2025-06-11 | 9.77 | 9.91 | 0.14 | 1.43% | 9.75 | 10.00 | 42856 | 4249 | 6.07% |
| 2025-06-10 | 9.94 | 9.77 | -0.12 | -1.21% | 9.67 | 9.94 | 40646 | 3986 | 5.76% |
| 2025-06-09 | 9.88 | 9.89 | 0.01 | 0.10% | 9.82 | 9.94 | 37138 | 3669 | 5.26% |