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 | 13.34 | 13.47 | 0.07 | 0.52% | 13.17 | 13.55 | 261814 | 35138 | 3.61% |
| 2025-09-15 | 13.43 | 13.40 | -0.27 | -1.98% | 13.09 | 13.48 | 371012 | 49451 | 5.12% |
| 2025-09-12 | 13.56 | 13.67 | 0.11 | 0.81% | 13.31 | 14.13 | 692783 | 94793 | 9.56% |
| 2025-09-11 | 12.30 | 13.56 | 1.23 | 9.98% | 12.30 | 13.56 | 235215 | 31088 | 3.25% |
| 2025-09-10 | 12.08 | 12.33 | 0.34 | 2.84% | 12.00 | 12.48 | 211801 | 26018 | 2.92% |
| 2025-09-09 | 12.41 | 11.99 | -0.47 | -3.77% | 11.92 | 12.45 | 173776 | 21111 | 2.40% |
| 2025-09-08 | 12.47 | 12.46 | -0.07 | -0.56% | 12.26 | 12.59 | 198163 | 24581 | 2.74% |
| 2025-09-05 | 12.09 | 12.53 | 0.46 | 3.81% | 11.95 | 12.56 | 228520 | 28091 | 3.15% |
| 2025-09-04 | 12.36 | 12.07 | -0.33 | -2.66% | 11.82 | 12.76 | 265401 | 32703 | 3.66% |
| 2025-09-03 | 13.20 | 12.40 | -0.71 | -5.42% | 12.34 | 13.20 | 322626 | 40792 | 4.45% |
| 2025-09-02 | 13.96 | 13.11 | -0.79 | -5.68% | 13.06 | 13.99 | 383935 | 51514 | 5.30% |
| 2025-09-01 | 14.20 | 13.90 | -0.33 | -2.32% | 13.80 | 14.31 | 444915 | 62341 | 6.14% |
| 2025-08-29 | 15.09 | 14.23 | -0.37 | -2.53% | 14.20 | 15.38 | 877689 | 129127 | 12.12% |
| 2025-08-28 | 13.21 | 14.60 | 1.33 | 10.02% | 12.99 | 14.60 | 576973 | 79475 | 7.97% |
| 2025-08-27 | 13.83 | 13.27 | -0.91 | -6.42% | 13.22 | 14.05 | 565398 | 77636 | 7.81% |
| 2025-08-26 | 13.79 | 14.18 | 0.32 | 2.31% | 13.40 | 14.50 | 734709 | 102659 | 10.14% |
| 2025-08-25 | 13.60 | 13.86 | 0.46 | 3.43% | 13.35 | 13.86 | 661691 | 90000 | 9.14% |
| 2025-08-22 | 13.14 | 13.40 | 0.24 | 1.82% | 13.10 | 13.65 | 446564 | 59900 | 6.17% |
| 2025-08-21 | 13.28 | 13.16 | -0.34 | -2.52% | 13.05 | 13.49 | 336479 | 44372 | 4.65% |
| 2025-08-20 | 13.25 | 13.50 | 0.12 | 0.90% | 13.04 | 13.97 | 542324 | 73300 | 7.49% |
| 2025-08-19 | 13.55 | 13.38 | -0.28 | -2.05% | 13.18 | 13.68 | 610885 | 81885 | 8.43% |
| 2025-08-18 | 14.08 | 13.66 | 0.11 | 0.81% | 13.58 | 14.29 | 1075868 | 149484 | 14.85% |
| 2025-08-15 | 12.19 | 13.55 | 1.23 | 9.98% | 12.19 | 13.55 | 610381 | 78951 | 8.43% |
| 2025-08-14 | 12.64 | 12.32 | -0.18 | -1.44% | 12.30 | 12.87 | 523465 | 65641 | 7.23% |
| 2025-08-13 | 12.45 | 12.50 | 0.05 | 0.40% | 12.29 | 12.57 | 335684 | 41703 | 4.63% |
| 2025-08-12 | 12.35 | 12.45 | 0.11 | 0.89% | 12.30 | 12.59 | 418683 | 52070 | 5.78% |
| 2025-08-11 | 11.93 | 12.34 | 0.40 | 3.35% | 11.91 | 12.34 | 329838 | 40260 | 4.55% |
| 2025-08-08 | 11.80 | 11.94 | 0.05 | 0.42% | 11.74 | 12.08 | 145072 | 17283 | 2.00% |
| 2025-08-07 | 11.93 | 11.89 | -0.09 | -0.75% | 11.71 | 12.08 | 195366 | 23192 | 2.70% |
| 2025-08-06 | 11.94 | 11.98 | -0.01 | -0.08% | 11.85 | 12.11 | 147241 | 17621 | 2.03% |
| 2025-08-05 | 11.88 | 11.99 | 0.15 | 1.27% | 11.73 | 12.00 | 198867 | 23622 | 2.75% |
| 2025-08-04 | 11.70 | 11.84 | 0.00 | 0.00% | 11.67 | 11.87 | 161405 | 19008 | 2.23% |
| 2025-08-01 | 11.83 | 11.84 | -0.15 | -1.25% | 11.77 | 12.10 | 224874 | 26760 | 3.10% |
| 2025-07-31 | 12.06 | 11.99 | -0.08 | -0.66% | 11.92 | 12.39 | 379586 | 46223 | 5.24% |
| 2025-07-30 | 12.20 | 12.07 | -0.17 | -1.39% | 11.95 | 12.25 | 239834 | 28993 | 3.31% |
| 2025-07-29 | 12.21 | 12.24 | -0.08 | -0.65% | 11.94 | 12.50 | 437080 | 53235 | 6.03% |
| 2025-07-28 | 11.72 | 12.32 | 0.63 | 5.39% | 11.72 | 12.46 | 627106 | 75931 | 8.66% |
| 2025-07-25 | 11.85 | 11.69 | -0.19 | -1.60% | 11.67 | 11.96 | 260887 | 30668 | 3.60% |
| 2025-07-24 | 11.81 | 11.88 | 0.06 | 0.51% | 11.77 | 12.02 | 262543 | 31157 | 3.62% |
| 2025-07-23 | 11.93 | 11.82 | -0.24 | -1.99% | 11.80 | 12.09 | 288011 | 34270 | 3.98% |
| 2025-07-22 | 12.26 | 12.06 | -0.28 | -2.27% | 12.00 | 12.44 | 399807 | 48668 | 5.52% |
| 2025-07-21 | 12.10 | 12.34 | 0.26 | 2.15% | 11.98 | 12.38 | 493370 | 60083 | 6.81% |
| 2025-07-18 | 12.30 | 12.08 | -0.34 | -2.74% | 12.08 | 12.49 | 557880 | 68134 | 7.70% |
| 2025-07-17 | 12.00 | 12.42 | 0.34 | 2.81% | 11.99 | 12.63 | 676083 | 83658 | 9.33% |
| 2025-07-16 | 12.25 | 12.08 | -0.28 | -2.27% | 11.92 | 12.34 | 648448 | 78466 | 8.95% |
| 2025-07-15 | 12.55 | 12.36 | 0.00 | 0.00% | 12.19 | 12.82 | 885009 | 111004 | 12.22% |
| 2025-07-14 | 12.81 | 12.36 | -1.28 | -9.38% | 12.33 | 12.98 | 1070431 | 134901 | 14.78% |
| 2025-07-11 | 14.51 | 13.64 | -1.51 | -9.97% | 13.64 | 14.79 | 1539656 | 214422 | 21.26% |
| 2025-07-10 | 16.60 | 15.15 | 0.06 | 0.40% | 14.97 | 16.60 | 1736470 | 278540 | 23.97% |
| 2025-07-09 | 15.09 | 15.09 | 1.37 | 9.99% | 15.09 | 15.09 | 71644 | 10811 | 0.99% |
| 2025-07-08 | 12.86 | 13.72 | 1.25 | 10.02% | 12.30 | 13.72 | 635534 | 83530 | 8.77% |
| 2025-07-07 | 11.23 | 12.47 | 1.13 | 9.96% | 10.99 | 12.47 | 835766 | 101258 | 11.54% |
| 2025-07-04 | 11.34 | 11.34 | 1.03 | 9.99% | 11.34 | 11.34 | 63892 | 7245 | 0.88% |
| 2025-07-03 | 9.34 | 10.31 | 0.94 | 10.03% | 9.34 | 10.31 | 343855 | 34794 | 4.75% |
| 2025-07-02 | 9.67 | 9.37 | -0.41 | -4.19% | 9.31 | 9.69 | 194017 | 18273 | 2.68% |
| 2025-07-01 | 9.49 | 9.78 | 0.30 | 3.16% | 9.33 | 9.83 | 281937 | 27019 | 3.89% |
| 2025-06-30 | 9.33 | 9.48 | 0.15 | 1.61% | 9.33 | 9.53 | 187310 | 17683 | 2.59% |
| 2025-06-27 | 9.25 | 9.33 | 0.12 | 1.30% | 9.14 | 9.42 | 197772 | 18356 | 2.73% |
| 2025-06-26 | 9.13 | 9.21 | 0.07 | 0.77% | 9.09 | 9.50 | 216612 | 20053 | 2.99% |
| 2025-06-25 | 9.23 | 9.14 | -0.09 | -0.98% | 9.07 | 9.27 | 173303 | 15843 | 2.39% |
| 2025-06-24 | 9.26 | 9.23 | -0.05 | -0.54% | 9.18 | 9.38 | 223700 | 20690 | 3.09% |
| 2025-06-23 | 8.92 | 9.28 | 0.18 | 1.98% | 8.81 | 9.38 | 264292 | 24270 | 3.65% |
| 2025-06-20 | 9.26 | 9.10 | -0.23 | -2.47% | 9.02 | 9.33 | 279632 | 25543 | 3.86% |
| 2025-06-19 | 8.90 | 9.33 | 0.25 | 2.75% | 8.90 | 9.43 | 449326 | 41609 | 6.20% |
| 2025-06-18 | 8.71 | 9.08 | 0.37 | 4.25% | 8.64 | 9.18 | 237261 | 21297 | 3.28% |
| 2025-06-17 | 8.72 | 8.71 | -0.01 | -0.11% | 8.65 | 8.79 | 43719 | 3804 | 0.60% |
| 2025-06-16 | 8.59 | 8.72 | 0.03 | 0.35% | 8.57 | 8.80 | 51603 | 4514 | 0.71% |
| 2025-06-13 | 8.79 | 8.69 | -0.14 | -1.59% | 8.62 | 8.85 | 69246 | 6033 | 0.96% |
| 2025-06-12 | 8.76 | 8.83 | 0.05 | 0.57% | 8.69 | 8.92 | 65552 | 5799 | 0.91% |
| 2025-06-11 | 8.75 | 8.78 | 0.05 | 0.57% | 8.72 | 8.88 | 63255 | 5576 | 0.87% |
| 2025-06-10 | 8.82 | 8.73 | -0.09 | -1.02% | 8.62 | 8.86 | 78622 | 6874 | 1.09% |
| 2025-06-09 | 8.81 | 8.82 | 0.01 | 0.11% | 8.78 | 8.89 | 71516 | 6312 | 0.99% |