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 | 14.50 | 15.35 | 0.68 | 4.64% | 14.36 | 15.36 | 4731240 | 709261 | 6.86% |
| 2025-09-15 | 14.40 | 14.67 | 0.32 | 2.23% | 14.15 | 14.88 | 3900424 | 570204 | 5.65% |
| 2025-09-12 | 14.38 | 14.35 | -0.19 | -1.31% | 14.21 | 14.81 | 3794029 | 549000 | 5.50% |
| 2025-09-11 | 13.57 | 14.54 | 0.84 | 6.13% | 13.38 | 14.88 | 5086302 | 725725 | 7.37% |
| 2025-09-10 | 13.74 | 13.70 | -0.05 | -0.36% | 13.56 | 14.05 | 2308118 | 318431 | 3.35% |
| 2025-09-09 | 14.01 | 13.75 | -0.37 | -2.62% | 13.65 | 14.30 | 2751756 | 384142 | 3.99% |
| 2025-09-08 | 14.01 | 14.12 | 0.12 | 0.86% | 13.81 | 14.40 | 3156300 | 444046 | 4.57% |
| 2025-09-05 | 13.60 | 14.00 | 0.39 | 2.87% | 13.27 | 14.08 | 3358826 | 463169 | 4.87% |
| 2025-09-04 | 14.10 | 13.61 | -0.31 | -2.23% | 13.20 | 14.40 | 4174080 | 577524 | 6.05% |
| 2025-09-03 | 14.41 | 13.92 | -0.48 | -3.33% | 13.78 | 14.65 | 4250854 | 602267 | 6.16% |
| 2025-09-02 | 15.36 | 14.40 | -1.27 | -8.10% | 14.29 | 15.36 | 5278126 | 771578 | 7.65% |
| 2025-09-01 | 15.78 | 15.67 | 0.13 | 0.84% | 15.13 | 16.05 | 4793258 | 746840 | 6.95% |
| 2025-08-29 | 16.26 | 15.54 | -0.72 | -4.43% | 15.26 | 16.26 | 6420704 | 1003669 | 9.31% |
| 2025-08-28 | 14.45 | 16.26 | 1.48 | 10.01% | 14.44 | 16.26 | 7875027 | 1198765 | 11.41% |
| 2025-08-27 | 15.53 | 14.78 | -0.14 | -0.94% | 14.68 | 16.08 | 9617041 | 1468253 | 13.94% |
| 2025-08-26 | 14.01 | 14.92 | 1.36 | 10.03% | 13.88 | 14.92 | 5751652 | 827711 | 8.34% |
| 2025-08-25 | 12.42 | 13.56 | 1.23 | 9.98% | 12.19 | 13.56 | 6885410 | 899448 | 9.98% |
| 2025-08-22 | 12.01 | 12.33 | 0.17 | 1.40% | 11.96 | 12.38 | 4568978 | 556199 | 6.62% |
| 2025-08-21 | 13.10 | 12.16 | -0.94 | -7.18% | 12.00 | 13.15 | 6458948 | 805141 | 9.36% |
| 2025-08-20 | 12.66 | 13.10 | 0.86 | 7.03% | 12.01 | 13.30 | 7022882 | 890862 | 10.18% |
| 2025-08-19 | 11.40 | 12.24 | 1.11 | 9.97% | 11.28 | 12.24 | 6234616 | 729742 | 9.04% |
| 2025-08-18 | 10.45 | 11.13 | 1.01 | 9.98% | 10.30 | 11.13 | 4287786 | 467039 | 6.21% |
| 2025-08-15 | 9.97 | 10.12 | 0.12 | 1.20% | 9.91 | 10.24 | 1631296 | 164746 | 2.36% |
| 2025-08-14 | 10.03 | 10.00 | -0.03 | -0.30% | 9.80 | 10.18 | 2093809 | 208881 | 3.03% |
| 2025-08-13 | 10.01 | 10.03 | 0.02 | 0.20% | 9.86 | 10.08 | 1801906 | 179823 | 2.61% |
| 2025-08-12 | 9.97 | 10.01 | 0.12 | 1.21% | 9.83 | 10.25 | 2486655 | 250484 | 3.60% |
| 2025-08-11 | 9.58 | 9.89 | 0.41 | 4.32% | 9.58 | 9.92 | 2115232 | 207328 | 3.07% |
| 2025-08-08 | 9.50 | 9.48 | -0.11 | -1.15% | 9.45 | 9.65 | 1303425 | 124255 | 1.89% |
| 2025-08-07 | 9.80 | 9.59 | -0.08 | -0.83% | 9.57 | 10.05 | 2581478 | 251595 | 3.74% |
| 2025-08-06 | 9.38 | 9.67 | 0.34 | 3.64% | 9.23 | 9.76 | 2738585 | 262152 | 3.97% |
| 2025-08-05 | 9.19 | 9.33 | 0.18 | 1.97% | 9.16 | 9.35 | 1565708 | 145344 | 2.27% |
| 2025-08-04 | 9.18 | 9.15 | -0.03 | -0.33% | 9.02 | 9.20 | 972616 | 88516 | 1.41% |
| 2025-08-01 | 8.98 | 9.18 | 0.17 | 1.89% | 8.90 | 9.38 | 1774542 | 163205 | 2.57% |
| 2025-07-31 | 8.91 | 9.01 | 0.03 | 0.33% | 8.89 | 9.23 | 1248025 | 113365 | 1.81% |
| 2025-07-30 | 9.12 | 8.98 | -0.19 | -2.07% | 8.93 | 9.13 | 853441 | 77040 | 1.24% |
| 2025-07-29 | 9.11 | 9.17 | 0.00 | 0.00% | 8.98 | 9.17 | 901139 | 81743 | 1.31% |
| 2025-07-28 | 9.22 | 9.17 | 0.00 | 0.00% | 9.11 | 9.25 | 757892 | 69426 | 1.10% |
| 2025-07-25 | 9.08 | 9.17 | 0.09 | 0.99% | 9.05 | 9.19 | 912979 | 83391 | 1.32% |
| 2025-07-24 | 9.01 | 9.08 | 0.09 | 1.00% | 9.00 | 9.08 | 768317 | 69515 | 1.11% |
| 2025-07-23 | 9.03 | 8.99 | -0.09 | -0.99% | 8.98 | 9.09 | 740656 | 66837 | 1.07% |
| 2025-07-22 | 9.19 | 9.08 | -0.11 | -1.20% | 9.02 | 9.19 | 943300 | 85623 | 1.37% |
| 2025-07-21 | 9.16 | 9.19 | 0.02 | 0.22% | 9.10 | 9.22 | 760086 | 69696 | 1.10% |
| 2025-07-18 | 9.35 | 9.17 | -0.18 | -1.93% | 9.11 | 9.37 | 1259169 | 115773 | 1.82% |
| 2025-07-17 | 9.05 | 9.35 | 0.27 | 2.97% | 9.00 | 9.39 | 1825369 | 168915 | 2.65% |
| 2025-07-16 | 9.01 | 9.08 | 0.03 | 0.33% | 8.93 | 9.16 | 969017 | 87804 | 1.40% |
| 2025-07-15 | 8.85 | 9.05 | 0.17 | 1.91% | 8.83 | 9.08 | 1315776 | 118306 | 1.91% |
| 2025-07-14 | 8.86 | 8.88 | 0.01 | 0.11% | 8.82 | 8.95 | 663174 | 58898 | 0.96% |
| 2025-07-11 | 8.84 | 8.87 | 0.02 | 0.23% | 8.74 | 8.92 | 814684 | 72068 | 1.18% |
| 2025-07-10 | 8.89 | 8.85 | -0.07 | -0.78% | 8.77 | 8.94 | 829757 | 73348 | 1.20% |
| 2025-07-09 | 9.05 | 8.92 | -0.06 | -0.67% | 8.89 | 9.27 | 1215412 | 110140 | 1.76% |
| 2025-07-08 | 8.89 | 8.98 | 0.08 | 0.90% | 8.87 | 9.07 | 1104124 | 99306 | 1.60% |
| 2025-07-07 | 9.10 | 8.90 | -0.30 | -3.26% | 8.86 | 9.13 | 1307978 | 116830 | 1.90% |
| 2025-07-04 | 9.24 | 9.20 | -0.13 | -1.39% | 9.07 | 9.27 | 1938081 | 177680 | 2.81% |
| 2025-07-03 | 8.75 | 9.33 | 0.59 | 6.75% | 8.74 | 9.49 | 3047991 | 278261 | 4.42% |
| 2025-07-02 | 8.86 | 8.74 | -0.13 | -1.47% | 8.71 | 8.86 | 1233893 | 108197 | 1.79% |
| 2025-07-01 | 8.59 | 8.87 | 0.28 | 3.26% | 8.45 | 8.96 | 1930570 | 168630 | 2.80% |
| 2025-06-30 | 8.55 | 8.59 | 0.08 | 0.94% | 8.52 | 8.63 | 912144 | 78192 | 1.32% |
| 2025-06-27 | 8.52 | 8.51 | 0.14 | 1.67% | 8.40 | 8.59 | 1125934 | 95875 | 1.63% |
| 2025-06-26 | 8.58 | 8.37 | -0.16 | -1.88% | 8.36 | 8.62 | 952039 | 80505 | 1.38% |
| 2025-06-25 | 8.42 | 8.53 | 0.09 | 1.07% | 8.40 | 8.54 | 1049557 | 88974 | 1.52% |
| 2025-06-24 | 8.29 | 8.44 | 0.20 | 2.43% | 8.25 | 8.45 | 914395 | 76683 | 1.33% |
| 2025-06-23 | 8.13 | 8.24 | 0.04 | 0.49% | 8.10 | 8.26 | 555216 | 45496 | 0.80% |
| 2025-06-20 | 8.36 | 8.20 | -0.18 | -2.15% | 8.20 | 8.42 | 725613 | 59941 | 1.05% |
| 2025-06-19 | 8.52 | 8.38 | -0.13 | -1.53% | 8.33 | 8.58 | 899891 | 76024 | 1.30% |
| 2025-06-18 | 8.20 | 8.51 | 0.31 | 3.78% | 8.13 | 8.55 | 1657174 | 139198 | 2.40% |
| 2025-06-17 | 8.19 | 8.20 | 0.00 | 0.00% | 8.16 | 8.32 | 689690 | 56796 | 1.00% |
| 2025-06-16 | 8.11 | 8.20 | 0.01 | 0.12% | 8.10 | 8.27 | 726451 | 59515 | 1.05% |
| 2025-06-13 | 8.32 | 8.19 | -0.19 | -2.27% | 8.11 | 8.37 | 1887144 | 154811 | 2.74% |
| 2025-06-12 | 8.38 | 8.38 | -0.03 | -0.36% | 8.34 | 8.49 | 773797 | 65099 | 1.12% |
| 2025-06-11 | 8.36 | 8.41 | 0.05 | 0.60% | 8.36 | 8.55 | 724829 | 61305 | 1.05% |
| 2025-06-10 | 8.49 | 8.36 | -0.12 | -1.42% | 8.25 | 8.50 | 841899 | 70296 | 1.22% |
| 2025-06-09 | 8.43 | 8.48 | 0.06 | 0.71% | 8.42 | 8.50 | 661367 | 55988 | 0.96% |