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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.51 | 13.32 | -0.25 | -1.84% | 13.27 | 13.59 | 59255 | 7923 | 3.19% |
| 2025-09-15 | 13.19 | 13.57 | 0.42 | 3.19% | 13.10 | 13.74 | 85667 | 11512 | 4.61% |
| 2025-09-12 | 13.22 | 13.15 | -0.07 | -0.53% | 13.07 | 13.33 | 45260 | 5979 | 2.44% |
| 2025-09-11 | 13.19 | 13.22 | 0.03 | 0.23% | 12.88 | 13.22 | 56541 | 7378 | 3.04% |
| 2025-09-10 | 12.96 | 13.19 | 0.33 | 2.57% | 12.70 | 13.24 | 61004 | 7996 | 3.28% |
| 2025-09-09 | 13.10 | 12.86 | -0.15 | -1.15% | 12.83 | 13.20 | 55445 | 7216 | 2.98% |
| 2025-09-08 | 12.80 | 13.01 | 0.20 | 1.56% | 12.60 | 13.02 | 54898 | 7069 | 2.95% |
| 2025-09-05 | 12.83 | 12.81 | -0.04 | -0.31% | 12.57 | 12.97 | 74390 | 9493 | 4.00% |
| 2025-09-04 | 12.73 | 12.85 | -0.01 | -0.08% | 12.63 | 13.10 | 100404 | 12971 | 5.40% |
| 2025-09-03 | 14.24 | 12.86 | -1.43 | -10.01% | 12.86 | 14.24 | 158584 | 21084 | 8.53% |
| 2025-09-02 | 13.75 | 14.29 | 0.64 | 4.69% | 13.34 | 14.80 | 188235 | 26537 | 10.13% |
| 2025-09-01 | 13.50 | 13.65 | 0.16 | 1.19% | 13.35 | 13.68 | 55861 | 7587 | 3.01% |
| 2025-08-29 | 13.74 | 13.49 | -0.19 | -1.39% | 13.44 | 13.85 | 67931 | 9244 | 3.66% |
| 2025-08-28 | 13.77 | 13.68 | -0.19 | -1.37% | 13.17 | 14.06 | 126557 | 17183 | 6.81% |
| 2025-08-27 | 14.65 | 13.87 | -0.82 | -5.58% | 13.87 | 14.75 | 136219 | 19466 | 7.33% |
| 2025-08-26 | 14.51 | 14.69 | 0.19 | 1.31% | 14.44 | 15.14 | 167587 | 24783 | 9.02% |
| 2025-08-25 | 14.47 | 14.50 | 0.04 | 0.28% | 14.30 | 14.61 | 96249 | 13942 | 5.18% |
| 2025-08-22 | 14.50 | 14.46 | 0.13 | 0.91% | 14.09 | 14.65 | 95383 | 13701 | 5.13% |
| 2025-08-21 | 14.58 | 14.33 | -0.10 | -0.69% | 14.26 | 14.80 | 101027 | 14651 | 5.44% |
| 2025-08-20 | 14.63 | 14.43 | -0.12 | -0.82% | 14.20 | 14.63 | 83883 | 12040 | 4.51% |
| 2025-08-19 | 14.71 | 14.55 | -0.12 | -0.82% | 14.36 | 14.89 | 110235 | 16026 | 5.93% |
| 2025-08-18 | 14.59 | 14.67 | 0.19 | 1.31% | 14.36 | 14.78 | 135647 | 19864 | 7.30% |
| 2025-08-15 | 14.65 | 14.48 | 0.10 | 0.70% | 14.28 | 14.70 | 138679 | 20052 | 7.46% |
| 2025-08-14 | 15.11 | 14.38 | -0.47 | -3.16% | 14.38 | 15.15 | 181541 | 26539 | 9.77% |
| 2025-08-13 | 15.29 | 14.85 | -0.72 | -4.62% | 14.75 | 15.41 | 311442 | 46663 | 16.76% |
| 2025-08-12 | 15.81 | 15.57 | -0.24 | -1.52% | 15.46 | 17.07 | 484049 | 77749 | 26.05% |
| 2025-08-11 | 15.46 | 15.81 | 1.44 | 10.02% | 15.23 | 15.81 | 306218 | 48151 | 16.48% |
| 2025-08-08 | 13.06 | 14.37 | 1.31 | 10.03% | 12.94 | 14.37 | 221995 | 30482 | 11.95% |
| 2025-08-07 | 12.98 | 13.06 | 0.08 | 0.62% | 12.89 | 13.17 | 86293 | 11214 | 4.64% |
| 2025-08-06 | 13.32 | 12.98 | -0.17 | -1.29% | 12.91 | 13.32 | 122106 | 15962 | 6.57% |
| 2025-08-05 | 13.13 | 13.15 | 0.09 | 0.69% | 13.05 | 13.43 | 109198 | 14431 | 5.88% |
| 2025-08-04 | 13.02 | 13.06 | 0.07 | 0.54% | 12.79 | 13.25 | 116093 | 15147 | 6.25% |
| 2025-08-01 | 13.62 | 12.99 | -0.63 | -4.63% | 12.90 | 13.94 | 186554 | 24785 | 10.04% |
| 2025-07-31 | 13.85 | 13.62 | -0.78 | -5.42% | 13.60 | 14.42 | 210414 | 29477 | 11.32% |
| 2025-07-30 | 14.20 | 14.40 | -0.17 | -1.17% | 13.51 | 15.13 | 346395 | 49409 | 18.64% |
| 2025-07-29 | 15.00 | 14.57 | -0.06 | -0.41% | 14.05 | 15.52 | 401950 | 58998 | 21.63% |
| 2025-07-28 | 13.20 | 14.63 | 1.33 | 10.00% | 12.73 | 14.63 | 318893 | 43844 | 17.16% |
| 2025-07-25 | 13.95 | 13.30 | -0.69 | -4.93% | 13.20 | 14.70 | 382333 | 52582 | 20.57% |
| 2025-07-24 | 12.72 | 13.99 | 1.27 | 9.98% | 12.51 | 13.99 | 290644 | 38569 | 15.64% |
| 2025-07-23 | 13.69 | 12.72 | -0.84 | -6.19% | 12.67 | 14.89 | 508117 | 70126 | 27.34% |
| 2025-07-22 | 12.47 | 13.56 | 1.23 | 9.98% | 12.46 | 13.56 | 206204 | 26866 | 11.10% |
| 2025-07-21 | 11.89 | 12.33 | 1.12 | 9.99% | 11.60 | 12.33 | 259580 | 31572 | 13.97% |
| 2025-07-18 | 11.20 | 11.21 | 0.02 | 0.18% | 11.08 | 11.23 | 55570 | 6190 | 2.99% |
| 2025-07-17 | 11.18 | 11.19 | 0.01 | 0.09% | 11.12 | 11.27 | 50120 | 5606 | 2.70% |
| 2025-07-16 | 11.26 | 11.18 | -0.16 | -1.41% | 11.16 | 11.40 | 57905 | 6494 | 3.12% |
| 2025-07-15 | 11.60 | 11.34 | -0.17 | -1.48% | 11.13 | 11.60 | 101923 | 11552 | 5.48% |
| 2025-07-14 | 11.80 | 11.51 | -0.37 | -3.11% | 11.43 | 11.99 | 88263 | 10224 | 4.75% |
| 2025-07-11 | 12.12 | 11.88 | -0.32 | -2.62% | 11.50 | 12.19 | 137453 | 16170 | 7.40% |
| 2025-07-10 | 11.95 | 12.20 | -0.02 | -0.16% | 11.81 | 12.36 | 157978 | 19013 | 8.50% |
| 2025-07-09 | 11.99 | 12.22 | 0.12 | 0.99% | 11.99 | 13.00 | 204030 | 25410 | 10.98% |
| 2025-07-08 | 12.26 | 12.10 | 0.10 | 0.83% | 11.82 | 12.42 | 215815 | 26111 | 11.61% |
| 2025-07-07 | 11.46 | 12.00 | 0.52 | 4.53% | 11.34 | 12.63 | 243741 | 29540 | 13.12% |
| 2025-07-04 | 11.69 | 11.48 | -0.39 | -3.29% | 11.38 | 11.90 | 132616 | 15341 | 7.14% |
| 2025-07-03 | 11.55 | 11.87 | 0.21 | 1.80% | 11.21 | 12.15 | 219249 | 25612 | 11.80% |
| 2025-07-02 | 11.22 | 11.66 | 0.29 | 2.55% | 11.03 | 11.87 | 210938 | 23956 | 11.35% |
| 2025-07-01 | 11.52 | 11.37 | -0.13 | -1.13% | 11.32 | 11.76 | 175983 | 20253 | 9.47% |
| 2025-06-30 | 12.00 | 11.50 | -0.25 | -2.13% | 11.40 | 12.80 | 316259 | 37380 | 17.02% |
| 2025-06-27 | 10.77 | 11.75 | 1.07 | 10.02% | 10.77 | 11.75 | 127923 | 14670 | 6.88% |
| 2025-06-26 | 10.64 | 10.68 | 0.01 | 0.09% | 10.55 | 10.83 | 60585 | 6480 | 3.26% |
| 2025-06-25 | 10.50 | 10.67 | 0.13 | 1.23% | 10.47 | 10.77 | 78059 | 8302 | 4.20% |
| 2025-06-24 | 10.43 | 10.54 | 0.04 | 0.38% | 10.20 | 10.58 | 72666 | 7602 | 3.91% |
| 2025-06-23 | 10.13 | 10.50 | 0.21 | 2.04% | 10.02 | 10.71 | 79157 | 8224 | 4.26% |
| 2025-06-20 | 10.21 | 10.29 | 0.07 | 0.68% | 10.19 | 10.55 | 55225 | 5709 | 2.97% |
| 2025-06-19 | 10.36 | 10.22 | -0.04 | -0.39% | 10.13 | 10.58 | 54246 | 5596 | 2.92% |
| 2025-06-18 | 10.45 | 10.26 | -0.27 | -2.56% | 10.24 | 10.52 | 49360 | 5104 | 2.66% |
| 2025-06-17 | 10.50 | 10.53 | 0.07 | 0.67% | 10.43 | 10.65 | 44558 | 4682 | 2.40% |
| 2025-06-16 | 10.45 | 10.46 | 0.00 | 0.00% | 10.38 | 10.65 | 48409 | 5080 | 2.60% |
| 2025-06-13 | 10.50 | 10.46 | -0.06 | -0.57% | 10.44 | 10.77 | 59461 | 6274 | 3.20% |
| 2025-06-12 | 10.44 | 10.52 | 0.02 | 0.19% | 10.44 | 10.68 | 51004 | 5375 | 2.74% |
| 2025-06-11 | 10.44 | 10.50 | 0.02 | 0.19% | 10.38 | 10.55 | 54256 | 5678 | 2.92% |
| 2025-06-10 | 10.53 | 10.48 | -0.09 | -0.85% | 10.33 | 10.59 | 69086 | 7225 | 3.72% |
| 2025-06-09 | 10.50 | 10.57 | 0.05 | 0.48% | 10.35 | 10.58 | 72521 | 7595 | 3.90% |