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 | 13.38 | 13.63 | 0.37 | 2.79% | 13.14 | 13.84 | 706147 | 95321 | 2.14% |
| 2025-09-15 | 13.21 | 13.26 | -0.03 | -0.23% | 13.20 | 13.76 | 674443 | 90533 | 2.04% |
| 2025-09-12 | 13.30 | 13.29 | -0.05 | -0.37% | 13.17 | 13.42 | 471987 | 62778 | 1.43% |
| 2025-09-11 | 13.14 | 13.34 | 0.09 | 0.68% | 13.10 | 13.39 | 551652 | 73282 | 1.67% |
| 2025-09-10 | 13.42 | 13.25 | -0.34 | -2.50% | 12.76 | 13.51 | 946626 | 124481 | 2.86% |
| 2025-09-09 | 14.09 | 13.59 | -0.63 | -4.43% | 13.47 | 14.28 | 967897 | 133600 | 2.93% |
| 2025-09-08 | 14.07 | 14.22 | 0.21 | 1.50% | 13.76 | 14.30 | 1225170 | 172144 | 3.71% |
| 2025-09-05 | 13.25 | 14.01 | 0.51 | 3.78% | 13.22 | 14.05 | 1835442 | 253552 | 5.55% |
| 2025-09-04 | 12.55 | 13.50 | 1.00 | 8.00% | 12.55 | 13.75 | 2222637 | 298014 | 6.72% |
| 2025-09-03 | 12.37 | 12.50 | 0.26 | 2.12% | 12.15 | 12.68 | 906598 | 112974 | 2.74% |
| 2025-09-02 | 12.68 | 12.24 | -0.48 | -3.77% | 12.20 | 12.85 | 579230 | 72191 | 1.75% |
| 2025-09-01 | 12.62 | 12.72 | 0.06 | 0.47% | 12.33 | 12.80 | 658132 | 82334 | 1.99% |
| 2025-08-29 | 12.44 | 12.66 | 0.19 | 1.52% | 12.42 | 13.08 | 1037574 | 132837 | 3.14% |
| 2025-08-28 | 12.10 | 12.47 | 0.36 | 2.97% | 12.00 | 12.50 | 732829 | 89962 | 2.22% |
| 2025-08-27 | 12.51 | 12.11 | -0.42 | -3.35% | 12.10 | 12.72 | 682319 | 84463 | 2.06% |
| 2025-08-26 | 12.58 | 12.53 | -0.11 | -0.87% | 12.49 | 12.84 | 596248 | 75431 | 1.80% |
| 2025-08-25 | 12.30 | 12.64 | 0.37 | 3.02% | 12.25 | 12.87 | 980266 | 122766 | 2.97% |
| 2025-08-22 | 12.06 | 12.27 | 0.12 | 0.99% | 11.98 | 12.30 | 583501 | 71175 | 1.77% |
| 2025-08-21 | 12.01 | 12.15 | 0.04 | 0.33% | 11.96 | 12.23 | 602158 | 72912 | 1.82% |
| 2025-08-20 | 12.26 | 12.11 | 0.22 | 1.85% | 11.85 | 12.36 | 1022368 | 123800 | 3.09% |
| 2025-08-19 | 11.99 | 11.89 | -0.14 | -1.16% | 11.80 | 12.08 | 619040 | 73724 | 1.87% |
| 2025-08-18 | 11.75 | 12.03 | 0.39 | 3.35% | 11.74 | 12.18 | 1124300 | 135053 | 3.40% |
| 2025-08-15 | 10.81 | 11.64 | 0.79 | 7.28% | 10.80 | 11.74 | 1410948 | 160793 | 4.27% |
| 2025-08-14 | 11.12 | 10.85 | -0.29 | -2.60% | 10.77 | 11.14 | 474852 | 51981 | 1.44% |
| 2025-08-13 | 11.07 | 11.14 | 0.08 | 0.72% | 11.01 | 11.24 | 385234 | 42785 | 1.17% |
| 2025-08-12 | 11.24 | 11.06 | -0.19 | -1.69% | 11.01 | 11.29 | 444294 | 49226 | 1.34% |
| 2025-08-11 | 10.97 | 11.25 | 0.29 | 2.65% | 10.93 | 11.33 | 541746 | 60448 | 1.64% |
| 2025-08-08 | 11.01 | 10.96 | -0.07 | -0.63% | 10.94 | 11.13 | 403106 | 44415 | 1.22% |
| 2025-08-07 | 11.21 | 11.03 | -0.18 | -1.61% | 10.99 | 11.31 | 393913 | 43671 | 1.19% |
| 2025-08-06 | 11.13 | 11.21 | 0.01 | 0.09% | 11.02 | 11.36 | 382441 | 42786 | 1.16% |
| 2025-08-05 | 11.09 | 11.20 | 0.11 | 0.99% | 11.02 | 11.24 | 366210 | 40761 | 1.11% |
| 2025-08-04 | 11.05 | 11.09 | -0.09 | -0.81% | 10.92 | 11.10 | 381191 | 41914 | 1.15% |
| 2025-08-01 | 11.05 | 11.18 | 0.12 | 1.08% | 10.99 | 11.41 | 528178 | 59295 | 1.60% |
| 2025-07-31 | 11.53 | 11.06 | -0.56 | -4.82% | 10.94 | 11.64 | 960987 | 107619 | 2.91% |
| 2025-07-30 | 11.76 | 11.62 | -0.24 | -2.02% | 11.60 | 11.97 | 553745 | 65267 | 1.68% |
| 2025-07-29 | 11.60 | 11.86 | 0.23 | 1.98% | 11.43 | 11.87 | 566494 | 66098 | 1.71% |
| 2025-07-28 | 11.55 | 11.63 | -0.02 | -0.17% | 11.33 | 11.80 | 567969 | 65586 | 1.72% |
| 2025-07-25 | 11.91 | 11.65 | -0.27 | -2.27% | 11.61 | 11.98 | 598468 | 70483 | 1.81% |
| 2025-07-24 | 11.61 | 11.92 | 0.27 | 2.32% | 11.52 | 12.05 | 753951 | 88867 | 2.28% |
| 2025-07-23 | 12.12 | 11.65 | -0.46 | -3.80% | 11.62 | 12.27 | 1012452 | 120946 | 3.06% |
| 2025-07-22 | 11.74 | 12.11 | 0.43 | 3.68% | 11.45 | 12.11 | 1175492 | 139078 | 3.56% |
| 2025-07-21 | 11.46 | 11.68 | 0.23 | 2.01% | 11.38 | 11.80 | 727954 | 84823 | 2.20% |
| 2025-07-18 | 11.49 | 11.45 | -0.19 | -1.63% | 11.38 | 11.85 | 800798 | 92715 | 2.42% |
| 2025-07-17 | 11.56 | 11.64 | 0.38 | 3.37% | 11.35 | 11.80 | 1195312 | 138603 | 3.62% |
| 2025-07-16 | 11.25 | 11.26 | 0.02 | 0.18% | 11.13 | 11.30 | 638483 | 71642 | 1.93% |
| 2025-07-15 | 11.44 | 11.24 | -0.33 | -2.85% | 11.12 | 11.56 | 885860 | 100118 | 2.68% |
| 2025-07-14 | 11.62 | 11.57 | -0.17 | -1.45% | 11.53 | 11.87 | 936141 | 109078 | 2.83% |
| 2025-07-11 | 12.09 | 11.74 | -0.07 | -0.59% | 11.60 | 12.09 | 1670374 | 196728 | 5.05% |
| 2025-07-10 | 10.75 | 11.81 | 1.07 | 9.96% | 10.75 | 11.81 | 2142410 | 245687 | 6.48% |
| 2025-07-09 | 10.85 | 10.74 | -0.19 | -1.74% | 10.71 | 11.05 | 891172 | 96664 | 2.70% |
| 2025-07-08 | 10.33 | 10.93 | 0.59 | 5.71% | 10.30 | 10.99 | 1282357 | 137527 | 3.88% |
| 2025-07-07 | 10.35 | 10.34 | -0.09 | -0.86% | 10.25 | 10.49 | 504454 | 52180 | 1.53% |
| 2025-07-04 | 10.71 | 10.43 | -0.11 | -1.04% | 10.33 | 10.75 | 917566 | 96038 | 2.78% |
| 2025-07-03 | 10.57 | 10.54 | -0.01 | -0.09% | 10.31 | 10.61 | 1068963 | 111949 | 3.23% |
| 2025-07-02 | 9.88 | 10.55 | 0.73 | 7.43% | 9.82 | 10.76 | 2038504 | 209349 | 6.17% |
| 2025-07-01 | 9.93 | 9.82 | -0.16 | -1.60% | 9.73 | 9.94 | 582988 | 57106 | 1.76% |
| 2025-06-30 | 9.91 | 9.98 | 0.25 | 2.57% | 9.81 | 10.13 | 855164 | 84946 | 2.59% |
| 2025-06-27 | 9.56 | 9.73 | 0.21 | 2.21% | 9.54 | 10.01 | 1225506 | 120556 | 3.71% |
| 2025-06-26 | 9.67 | 9.52 | -0.18 | -1.86% | 9.51 | 9.82 | 610289 | 58845 | 1.85% |
| 2025-06-25 | 9.61 | 9.70 | 0.09 | 0.94% | 9.47 | 9.72 | 735513 | 70532 | 2.23% |
| 2025-06-24 | 9.48 | 9.61 | 0.19 | 2.02% | 9.42 | 9.64 | 574229 | 54834 | 1.74% |
| 2025-06-23 | 9.29 | 9.42 | 0.01 | 0.11% | 9.20 | 9.49 | 502549 | 47119 | 1.52% |
| 2025-06-20 | 9.46 | 9.41 | 0.05 | 0.53% | 9.36 | 9.94 | 1233417 | 119062 | 3.73% |
| 2025-06-19 | 9.63 | 9.36 | -0.33 | -3.41% | 9.36 | 9.73 | 399791 | 37956 | 1.21% |
| 2025-06-18 | 9.63 | 9.69 | 0.05 | 0.52% | 9.53 | 9.78 | 287980 | 27841 | 0.87% |
| 2025-06-17 | 9.63 | 9.64 | 0.01 | 0.10% | 9.52 | 9.74 | 250379 | 24135 | 0.76% |
| 2025-06-16 | 9.53 | 9.63 | 0.08 | 0.84% | 9.50 | 9.73 | 266177 | 25591 | 0.81% |
| 2025-06-13 | 9.90 | 9.55 | -0.36 | -3.63% | 9.53 | 9.90 | 398889 | 38600 | 1.21% |
| 2025-06-12 | 9.90 | 9.91 | 0.00 | 0.00% | 9.79 | 9.99 | 369612 | 36591 | 1.12% |
| 2025-06-11 | 9.79 | 9.91 | 0.16 | 1.64% | 9.77 | 10.10 | 651936 | 65031 | 1.97% |
| 2025-06-10 | 9.71 | 9.75 | 0.00 | 0.00% | 9.69 | 9.95 | 630362 | 61919 | 1.91% |
| 2025-06-09 | 9.33 | 9.75 | 0.41 | 4.39% | 9.29 | 9.82 | 827422 | 79558 | 2.50% |