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 | 13.35 | 13.49 | 0.14 | 1.05% | 13.15 | 13.60 | 118465 | 15939 | 2.32% |
| 2025-09-15 | 13.67 | 13.35 | -0.32 | -2.34% | 13.30 | 13.75 | 156737 | 21085 | 3.07% |
| 2025-09-12 | 14.17 | 13.67 | -0.46 | -3.26% | 13.65 | 14.21 | 204444 | 28165 | 4.00% |
| 2025-09-11 | 14.00 | 14.13 | 0.09 | 0.64% | 13.55 | 14.21 | 292624 | 40496 | 5.72% |
| 2025-09-10 | 13.97 | 14.04 | 0.59 | 4.39% | 13.93 | 14.78 | 417458 | 59313 | 8.16% |
| 2025-09-09 | 13.12 | 13.45 | 0.50 | 3.86% | 12.99 | 13.54 | 284292 | 37747 | 5.56% |
| 2025-09-08 | 12.44 | 12.95 | 0.62 | 5.03% | 12.34 | 12.97 | 200430 | 25618 | 3.92% |
| 2025-09-05 | 12.20 | 12.33 | 0.17 | 1.40% | 11.92 | 12.38 | 110311 | 13441 | 2.16% |
| 2025-09-04 | 12.08 | 12.16 | 0.13 | 1.08% | 11.98 | 12.30 | 98338 | 11961 | 1.92% |
| 2025-09-03 | 12.33 | 12.03 | -0.31 | -2.51% | 12.00 | 12.44 | 76605 | 9312 | 1.50% |
| 2025-09-02 | 12.49 | 12.34 | -0.14 | -1.12% | 12.27 | 12.54 | 82440 | 10169 | 1.61% |
| 2025-09-01 | 12.56 | 12.48 | -0.12 | -0.95% | 12.42 | 12.72 | 88295 | 11061 | 1.73% |
| 2025-08-29 | 12.65 | 12.60 | 0.01 | 0.08% | 12.54 | 12.74 | 89413 | 11290 | 1.75% |
| 2025-08-28 | 12.31 | 12.59 | 0.26 | 2.11% | 12.14 | 12.60 | 122601 | 15227 | 2.40% |
| 2025-08-27 | 12.71 | 12.33 | -0.40 | -3.14% | 12.33 | 12.73 | 133422 | 16760 | 2.61% |
| 2025-08-26 | 12.94 | 12.73 | -0.20 | -1.55% | 12.68 | 13.04 | 150847 | 19352 | 2.95% |
| 2025-08-25 | 12.92 | 12.93 | 0.03 | 0.23% | 12.83 | 13.08 | 148768 | 19218 | 2.91% |
| 2025-08-22 | 12.99 | 12.90 | -0.08 | -0.62% | 12.67 | 13.01 | 136525 | 17530 | 2.67% |
| 2025-08-21 | 13.10 | 12.98 | -0.11 | -0.84% | 12.91 | 13.18 | 106355 | 13866 | 2.08% |
| 2025-08-20 | 12.99 | 13.09 | 0.09 | 0.69% | 12.79 | 13.22 | 132251 | 17260 | 2.59% |
| 2025-08-19 | 13.20 | 13.00 | -0.19 | -1.44% | 12.98 | 13.30 | 159981 | 21013 | 3.13% |
| 2025-08-18 | 13.39 | 13.19 | -0.20 | -1.49% | 13.17 | 13.44 | 180710 | 23930 | 3.53% |
| 2025-08-15 | 13.14 | 13.39 | 0.25 | 1.90% | 12.97 | 13.51 | 198393 | 26249 | 3.88% |
| 2025-08-14 | 13.55 | 13.14 | -1.02 | -7.20% | 13.12 | 13.81 | 283570 | 38234 | 5.55% |
| 2025-08-13 | 13.77 | 14.16 | -0.19 | -1.32% | 12.93 | 14.40 | 449300 | 60390 | 8.79% |
| 2025-08-12 | 15.02 | 14.35 | -1.59 | -9.97% | 14.35 | 15.03 | 295161 | 42694 | 5.77% |
| 2025-08-11 | 15.20 | 15.94 | 0.95 | 6.34% | 15.00 | 16.48 | 330490 | 51681 | 6.46% |
| 2025-08-08 | 14.45 | 14.99 | 0.45 | 3.09% | 14.38 | 15.14 | 223525 | 33064 | 4.37% |
| 2025-08-07 | 14.11 | 14.54 | 0.15 | 1.04% | 14.11 | 14.88 | 231120 | 33428 | 4.52% |
| 2025-08-06 | 13.81 | 14.39 | 0.64 | 4.65% | 13.70 | 14.62 | 218978 | 31349 | 4.28% |
| 2025-08-05 | 13.41 | 13.75 | 0.57 | 4.32% | 13.23 | 13.88 | 195803 | 26752 | 3.83% |
| 2025-08-04 | 13.50 | 13.18 | -0.79 | -5.65% | 12.57 | 13.50 | 287450 | 37593 | 5.62% |
| 2025-08-01 | 13.29 | 13.97 | 0.79 | 5.99% | 13.19 | 13.97 | 243332 | 33319 | 4.76% |
| 2025-07-31 | 14.00 | 13.18 | -0.89 | -6.33% | 13.15 | 14.29 | 343506 | 46859 | 6.72% |
| 2025-07-30 | 13.37 | 14.07 | 0.72 | 5.39% | 13.28 | 14.07 | 228806 | 31386 | 4.47% |
| 2025-07-29 | 13.14 | 13.35 | 0.42 | 3.25% | 12.81 | 13.35 | 127702 | 16725 | 2.50% |
| 2025-07-28 | 12.85 | 12.93 | 0.14 | 1.09% | 12.58 | 13.15 | 143104 | 18366 | 2.80% |
| 2025-07-25 | 12.32 | 12.79 | 0.43 | 3.48% | 12.26 | 12.82 | 117890 | 14884 | 2.31% |
| 2025-07-24 | 12.38 | 12.36 | 0.01 | 0.08% | 12.22 | 12.56 | 105603 | 13050 | 2.07% |
| 2025-07-23 | 12.13 | 12.35 | 0.17 | 1.40% | 12.13 | 12.61 | 126217 | 15674 | 2.47% |
| 2025-07-22 | 11.95 | 12.18 | 0.33 | 2.78% | 11.80 | 12.28 | 139599 | 16923 | 2.73% |
| 2025-07-21 | 11.86 | 11.85 | -0.06 | -0.50% | 11.56 | 11.93 | 92386 | 10918 | 1.81% |
| 2025-07-18 | 12.00 | 11.91 | -0.01 | -0.08% | 11.72 | 12.08 | 91256 | 10845 | 1.78% |
| 2025-07-17 | 11.67 | 11.92 | 0.26 | 2.23% | 11.57 | 12.09 | 114378 | 13557 | 2.24% |
| 2025-07-16 | 11.43 | 11.66 | 0.20 | 1.75% | 11.43 | 11.81 | 109381 | 12701 | 2.14% |
| 2025-07-15 | 11.41 | 11.46 | 0.04 | 0.35% | 11.32 | 11.52 | 92097 | 10514 | 1.80% |
| 2025-07-14 | 11.38 | 11.42 | 0.09 | 0.79% | 11.30 | 11.66 | 111497 | 12769 | 2.18% |
| 2025-07-11 | 11.18 | 11.33 | 0.14 | 1.25% | 11.09 | 11.45 | 153003 | 17219 | 2.99% |
| 2025-07-10 | 11.43 | 11.19 | -0.22 | -1.93% | 11.01 | 11.51 | 156231 | 17691 | 3.06% |
| 2025-07-09 | 11.38 | 11.41 | 0.00 | 0.00% | 11.10 | 11.53 | 190178 | 21575 | 3.72% |
| 2025-07-08 | 10.90 | 11.41 | 0.49 | 4.49% | 10.86 | 11.42 | 239234 | 26737 | 4.68% |
| 2025-07-07 | 10.49 | 10.92 | 0.43 | 4.10% | 10.45 | 10.94 | 159637 | 17220 | 3.12% |
| 2025-07-04 | 10.44 | 10.49 | 0.05 | 0.48% | 10.26 | 10.73 | 166584 | 17515 | 3.26% |
| 2025-07-03 | 9.89 | 10.44 | 0.51 | 5.14% | 9.84 | 10.49 | 257039 | 26444 | 5.03% |
| 2025-07-02 | 9.62 | 9.93 | 0.26 | 2.69% | 9.60 | 9.97 | 114594 | 11256 | 2.24% |
| 2025-07-01 | 9.43 | 9.67 | 0.27 | 2.87% | 9.36 | 9.68 | 98902 | 9466 | 1.93% |
| 2025-06-30 | 9.39 | 9.40 | 0.01 | 0.11% | 9.34 | 9.44 | 43657 | 4097 | 0.85% |
| 2025-06-27 | 9.33 | 9.39 | 0.06 | 0.64% | 9.32 | 9.44 | 48477 | 4552 | 0.95% |
| 2025-06-26 | 9.35 | 9.33 | -0.07 | -0.74% | 9.29 | 9.43 | 60248 | 5629 | 1.18% |
| 2025-06-25 | 9.39 | 9.40 | 0.06 | 0.64% | 9.31 | 9.48 | 58409 | 5482 | 1.14% |
| 2025-06-24 | 9.17 | 9.34 | 0.18 | 1.97% | 9.17 | 9.37 | 43659 | 4061 | 0.85% |
| 2025-06-23 | 9.00 | 9.16 | 0.03 | 0.33% | 8.99 | 9.22 | 37240 | 3406 | 0.73% |
| 2025-06-20 | 9.22 | 9.13 | -0.09 | -0.98% | 9.11 | 9.28 | 39289 | 3610 | 0.77% |
| 2025-06-19 | 9.36 | 9.22 | -0.17 | -1.81% | 9.21 | 9.39 | 43939 | 4080 | 0.86% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.29 | 9.47 | 39261 | 3675 | 0.77% |
| 2025-06-17 | 9.48 | 9.45 | -0.03 | -0.32% | 9.41 | 9.58 | 44617 | 4233 | 0.87% |
| 2025-06-16 | 9.29 | 9.48 | 0.11 | 1.17% | 9.29 | 9.53 | 58354 | 5495 | 1.14% |
| 2025-06-13 | 9.70 | 9.37 | -0.38 | -3.90% | 9.25 | 9.71 | 122753 | 11595 | 2.40% |
| 2025-06-12 | 9.95 | 9.75 | -0.20 | -2.01% | 9.73 | 9.95 | 93254 | 9138 | 1.82% |
| 2025-06-11 | 9.95 | 9.95 | -0.03 | -0.30% | 9.93 | 10.05 | 44706 | 4459 | 0.87% |
| 2025-06-10 | 10.10 | 9.98 | -0.12 | -1.19% | 9.88 | 10.15 | 66047 | 6607 | 1.29% |
| 2025-06-09 | 10.05 | 10.10 | 0.06 | 0.60% | 10.00 | 10.15 | 54259 | 5468 | 1.06% |