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 | 13.07 | 12.85 | -0.17 | -1.31% | 12.77 | 13.14 | 444870 | 57346 | 7.63% |
| 2025-09-12 | 13.00 | 13.02 | -0.42 | -3.13% | 12.77 | 13.32 | 887671 | 115481 | 15.22% |
| 2025-09-11 | 12.10 | 13.44 | 1.22 | 9.98% | 12.05 | 13.44 | 1173465 | 154232 | 20.12% |
| 2025-09-10 | 12.00 | 12.22 | 0.23 | 1.92% | 11.93 | 12.37 | 286043 | 34743 | 4.90% |
| 2025-09-09 | 12.20 | 11.99 | -0.16 | -1.32% | 11.93 | 12.20 | 196708 | 23696 | 3.37% |
| 2025-09-08 | 12.00 | 12.15 | 0.05 | 0.41% | 11.98 | 12.20 | 228364 | 27649 | 3.91% |
| 2025-09-05 | 11.85 | 12.10 | 0.29 | 2.46% | 11.68 | 12.12 | 262963 | 31384 | 4.51% |
| 2025-09-04 | 11.97 | 11.81 | -0.16 | -1.34% | 11.53 | 12.27 | 314870 | 37611 | 5.40% |
| 2025-09-03 | 12.59 | 11.97 | -0.56 | -4.47% | 11.95 | 12.65 | 343888 | 42079 | 5.89% |
| 2025-09-02 | 13.18 | 12.53 | -0.75 | -5.65% | 12.48 | 13.22 | 484803 | 61671 | 8.31% |
| 2025-09-01 | 13.48 | 13.28 | -0.18 | -1.34% | 13.25 | 13.59 | 372092 | 49683 | 6.38% |
| 2025-08-29 | 13.86 | 13.46 | -0.54 | -3.86% | 13.41 | 13.87 | 572826 | 77455 | 9.82% |
| 2025-08-28 | 13.18 | 14.00 | 0.77 | 5.82% | 12.70 | 14.47 | 1091229 | 147628 | 18.71% |
| 2025-08-27 | 13.67 | 13.23 | -0.49 | -3.57% | 13.23 | 13.92 | 591372 | 80524 | 10.14% |
| 2025-08-26 | 13.89 | 13.72 | -0.16 | -1.15% | 13.60 | 14.04 | 542645 | 75091 | 9.30% |
| 2025-08-25 | 13.65 | 13.88 | 0.41 | 3.04% | 13.61 | 14.13 | 731003 | 101448 | 12.53% |
| 2025-08-22 | 13.35 | 13.47 | 0.03 | 0.22% | 13.28 | 13.76 | 512747 | 69361 | 8.79% |
| 2025-08-21 | 13.90 | 13.44 | -0.71 | -5.02% | 13.39 | 13.96 | 788601 | 107522 | 13.52% |
| 2025-08-20 | 13.97 | 14.15 | 0.14 | 1.00% | 13.64 | 14.60 | 812208 | 115348 | 13.97% |
| 2025-08-19 | 14.14 | 14.01 | -0.26 | -1.82% | 13.90 | 14.65 | 945963 | 133891 | 16.27% |
| 2025-08-18 | 15.00 | 14.27 | -0.20 | -1.38% | 14.00 | 15.00 | 1490162 | 215981 | 25.62% |
| 2025-08-15 | 13.60 | 14.47 | 0.87 | 6.40% | 13.28 | 14.80 | 1620150 | 228433 | 27.86% |
| 2025-08-14 | 12.86 | 13.60 | 0.74 | 5.75% | 12.62 | 14.08 | 1601114 | 210992 | 27.53% |
| 2025-08-13 | 12.74 | 12.86 | 0.13 | 1.02% | 12.65 | 12.90 | 620597 | 79457 | 10.67% |
| 2025-08-12 | 12.75 | 12.73 | -0.05 | -0.39% | 12.60 | 12.88 | 467782 | 59492 | 8.04% |
| 2025-08-11 | 12.51 | 12.78 | 0.27 | 2.16% | 12.51 | 12.85 | 527144 | 67025 | 9.06% |
| 2025-08-08 | 12.65 | 12.51 | -0.26 | -2.04% | 12.43 | 12.76 | 460271 | 57852 | 7.91% |
| 2025-08-07 | 12.67 | 12.77 | 0.11 | 0.87% | 12.58 | 12.97 | 717747 | 91595 | 12.34% |
| 2025-08-06 | 12.34 | 12.66 | 0.28 | 2.26% | 12.27 | 12.78 | 699835 | 88354 | 12.03% |
| 2025-08-05 | 12.27 | 12.38 | 0.13 | 1.06% | 12.25 | 12.50 | 323329 | 39968 | 5.56% |
| 2025-08-04 | 12.00 | 12.25 | 0.16 | 1.32% | 11.88 | 12.26 | 325575 | 39484 | 5.60% |
| 2025-08-01 | 12.11 | 12.09 | -0.12 | -0.98% | 11.97 | 12.30 | 472168 | 57140 | 8.12% |
| 2025-07-31 | 12.40 | 12.21 | -0.12 | -0.97% | 12.16 | 12.80 | 848996 | 106234 | 14.60% |
| 2025-07-30 | 12.55 | 12.33 | -0.22 | -1.75% | 12.20 | 12.63 | 428515 | 53150 | 7.37% |
| 2025-07-29 | 12.46 | 12.55 | -0.03 | -0.24% | 12.33 | 12.67 | 468609 | 58332 | 8.06% |
| 2025-07-28 | 12.21 | 12.58 | 0.41 | 3.37% | 12.21 | 12.69 | 816263 | 102081 | 14.04% |
| 2025-07-25 | 12.23 | 12.17 | -0.12 | -0.98% | 12.15 | 12.33 | 327344 | 39980 | 5.63% |
| 2025-07-24 | 12.35 | 12.29 | 0.04 | 0.33% | 12.22 | 12.43 | 359113 | 44169 | 6.18% |
| 2025-07-23 | 12.43 | 12.25 | -0.21 | -1.69% | 12.24 | 12.45 | 376311 | 46309 | 6.47% |
| 2025-07-22 | 12.71 | 12.46 | -0.30 | -2.35% | 12.40 | 12.72 | 530887 | 66457 | 9.13% |
| 2025-07-21 | 12.61 | 12.76 | 0.06 | 0.47% | 12.50 | 12.82 | 569518 | 71994 | 9.79% |
| 2025-07-18 | 12.88 | 12.70 | -0.19 | -1.47% | 12.61 | 13.08 | 763907 | 97614 | 13.14% |
| 2025-07-17 | 12.34 | 12.89 | 0.48 | 3.87% | 12.34 | 13.00 | 1033272 | 132074 | 17.77% |
| 2025-07-16 | 13.10 | 12.41 | -0.88 | -6.62% | 12.34 | 13.10 | 1026141 | 128568 | 17.65% |
| 2025-07-15 | 13.15 | 13.29 | 0.23 | 1.76% | 12.98 | 13.62 | 1034185 | 137472 | 17.78% |
| 2025-07-14 | 13.01 | 13.06 | -0.33 | -2.46% | 12.82 | 13.27 | 847862 | 110406 | 14.58% |
| 2025-07-11 | 12.85 | 13.39 | 0.09 | 0.68% | 12.69 | 13.57 | 1320844 | 172770 | 22.71% |
| 2025-07-10 | 14.31 | 13.30 | -1.48 | -10.01% | 13.30 | 14.40 | 1736821 | 236004 | 29.87% |
| 2025-07-09 | 15.44 | 14.78 | -0.75 | -4.83% | 14.19 | 15.58 | 1990139 | 296512 | 34.22% |
| 2025-07-08 | 15.11 | 15.53 | 0.63 | 4.23% | 14.72 | 15.99 | 2142723 | 330804 | 36.85% |
| 2025-07-07 | 15.54 | 14.90 | -0.63 | -4.06% | 14.83 | 16.22 | 2177312 | 340076 | 37.44% |
| 2025-07-04 | 16.24 | 15.53 | -0.07 | -0.45% | 15.03 | 16.66 | 2445896 | 387142 | 42.06% |
| 2025-07-03 | 13.80 | 15.60 | 1.42 | 10.01% | 13.80 | 15.60 | 2238573 | 332920 | 38.49% |
| 2025-07-02 | 13.43 | 14.18 | 0.50 | 3.65% | 13.05 | 14.50 | 1892100 | 264278 | 32.54% |
| 2025-07-01 | 15.15 | 13.68 | -1.47 | -9.70% | 13.65 | 15.33 | 2269596 | 328580 | 39.03% |
| 2025-06-30 | 14.39 | 15.15 | 1.38 | 10.02% | 14.16 | 15.15 | 2274162 | 333178 | 39.11% |
| 2025-06-27 | 12.55 | 13.77 | 1.25 | 9.98% | 11.86 | 13.77 | 2754277 | 361553 | 47.36% |
| 2025-06-26 | 11.93 | 12.52 | 0.60 | 5.03% | 11.93 | 13.11 | 2723771 | 348082 | 46.84% |
| 2025-06-25 | 13.00 | 11.92 | -0.73 | -5.77% | 11.80 | 13.25 | 2335381 | 285612 | 40.16% |
| 2025-06-24 | 11.31 | 12.65 | 1.15 | 10.00% | 11.31 | 12.65 | 2414244 | 297623 | 41.52% |
| 2025-06-23 | 10.30 | 11.50 | 0.60 | 5.50% | 10.18 | 11.86 | 2400678 | 262160 | 41.28% |
| 2025-06-20 | 10.90 | 10.90 | 0.99 | 9.99% | 10.72 | 10.90 | 1504756 | 163984 | 25.88% |
| 2025-06-19 | 9.91 | 9.91 | 0.90 | 9.99% | 9.91 | 9.91 | 152880 | 15150 | 2.63% |
| 2025-06-18 | 8.15 | 9.01 | 0.82 | 10.01% | 8.09 | 9.01 | 650186 | 57541 | 11.18% |
| 2025-06-17 | 8.30 | 8.19 | -0.10 | -1.21% | 8.15 | 8.37 | 162604 | 13350 | 2.80% |
| 2025-06-16 | 8.12 | 8.29 | 0.07 | 0.85% | 8.12 | 8.43 | 236789 | 19669 | 4.07% |
| 2025-06-13 | 8.22 | 8.22 | -0.05 | -0.60% | 8.10 | 8.58 | 397327 | 33038 | 6.83% |
| 2025-06-12 | 7.97 | 8.27 | 0.31 | 3.89% | 7.95 | 8.72 | 356107 | 29457 | 6.12% |
| 2025-06-11 | 7.99 | 7.96 | -0.02 | -0.25% | 7.94 | 8.07 | 102821 | 8221 | 1.77% |
| 2025-06-10 | 8.11 | 7.98 | -0.13 | -1.60% | 7.84 | 8.11 | 148125 | 11805 | 2.55% |
| 2025-06-09 | 8.13 | 8.11 | 0.05 | 0.62% | 8.06 | 8.20 | 143139 | 11611 | 2.46% |