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 | 18.03 | 17.29 | -0.60 | -3.35% | 17.27 | 19.50 | 2004198 | 365676 | 40.01% |
| 2025-09-12 | 17.51 | 17.89 | 0.09 | 0.51% | 16.02 | 19.14 | 2136802 | 370201 | 42.66% |
| 2025-09-11 | 17.56 | 17.80 | 0.26 | 1.48% | 16.38 | 18.25 | 1888619 | 328454 | 37.70% |
| 2025-09-10 | 16.00 | 17.54 | 0.73 | 4.34% | 15.80 | 17.88 | 2335077 | 398153 | 46.61% |
| 2025-09-09 | 16.81 | 16.81 | 1.53 | 10.01% | 16.20 | 16.81 | 1224731 | 205307 | 24.45% |
| 2025-09-08 | 15.28 | 15.28 | 1.39 | 10.01% | 15.28 | 15.28 | 109679 | 16758 | 2.19% |
| 2025-09-05 | 13.89 | 13.89 | 1.26 | 9.98% | 13.89 | 13.89 | 153055 | 21259 | 3.06% |
| 2025-09-04 | 12.11 | 12.63 | 1.15 | 10.02% | 11.92 | 12.63 | 375488 | 46884 | 7.50% |
| 2025-09-03 | 11.18 | 11.48 | 0.25 | 2.23% | 10.93 | 11.99 | 650590 | 74541 | 12.99% |
| 2025-09-02 | 11.32 | 11.23 | -0.08 | -0.71% | 10.99 | 11.43 | 406153 | 45477 | 8.11% |
| 2025-09-01 | 10.69 | 11.31 | 0.64 | 6.00% | 10.59 | 11.70 | 650362 | 72215 | 12.98% |
| 2025-08-29 | 10.09 | 10.67 | 0.57 | 5.64% | 10.01 | 11.08 | 548126 | 57904 | 10.94% |
| 2025-08-28 | 9.86 | 10.10 | 0.24 | 2.43% | 9.72 | 10.15 | 245062 | 24416 | 4.89% |
| 2025-08-27 | 10.15 | 9.86 | -0.33 | -3.24% | 9.85 | 10.39 | 294857 | 29990 | 5.89% |
| 2025-08-26 | 10.18 | 10.19 | 0.01 | 0.10% | 10.07 | 10.33 | 233236 | 23740 | 4.66% |
| 2025-08-25 | 9.92 | 10.18 | 0.27 | 2.72% | 9.85 | 10.38 | 368374 | 37356 | 7.35% |
| 2025-08-22 | 9.94 | 9.91 | -0.27 | -2.65% | 9.88 | 10.17 | 285806 | 28521 | 5.71% |
| 2025-08-21 | 10.31 | 10.18 | 0.35 | 3.56% | 9.97 | 10.55 | 503290 | 51360 | 10.04% |
| 2025-08-20 | 9.85 | 9.83 | -0.05 | -0.51% | 9.72 | 9.88 | 163540 | 16007 | 3.26% |
| 2025-08-19 | 10.03 | 9.88 | -0.15 | -1.50% | 9.77 | 10.03 | 244539 | 24154 | 4.88% |
| 2025-08-18 | 9.75 | 10.03 | 0.40 | 4.15% | 9.75 | 10.25 | 328679 | 33021 | 6.56% |
| 2025-08-15 | 9.41 | 9.63 | 0.19 | 2.01% | 9.41 | 9.64 | 142806 | 13709 | 2.85% |
| 2025-08-14 | 9.68 | 9.44 | -0.23 | -2.38% | 9.40 | 9.88 | 183936 | 17667 | 3.67% |
| 2025-08-13 | 9.70 | 9.67 | -0.07 | -0.72% | 9.63 | 9.79 | 179871 | 17420 | 3.59% |
| 2025-08-12 | 9.93 | 9.74 | 0.03 | 0.31% | 9.56 | 9.98 | 312020 | 30307 | 6.23% |
| 2025-08-11 | 9.59 | 9.71 | 0.50 | 5.43% | 9.55 | 9.95 | 467920 | 45540 | 9.34% |
| 2025-08-08 | 9.20 | 9.21 | -0.02 | -0.22% | 9.17 | 9.27 | 77748 | 7155 | 1.55% |
| 2025-08-07 | 9.28 | 9.23 | -0.05 | -0.54% | 9.17 | 9.31 | 86151 | 7953 | 1.72% |
| 2025-08-06 | 9.28 | 9.28 | 0.02 | 0.22% | 9.18 | 9.30 | 86522 | 8002 | 1.73% |
| 2025-08-05 | 9.23 | 9.26 | 0.03 | 0.33% | 9.19 | 9.37 | 113755 | 10547 | 2.27% |
| 2025-08-04 | 9.16 | 9.23 | 0.03 | 0.33% | 9.02 | 9.23 | 93266 | 8528 | 1.86% |
| 2025-08-01 | 9.17 | 9.20 | 0.02 | 0.22% | 9.11 | 9.24 | 86984 | 7983 | 1.74% |
| 2025-07-31 | 9.29 | 9.18 | -0.13 | -1.40% | 9.12 | 9.38 | 128340 | 11855 | 2.56% |
| 2025-07-30 | 9.56 | 9.31 | -0.26 | -2.72% | 9.21 | 9.57 | 171047 | 16006 | 3.41% |
| 2025-07-29 | 9.59 | 9.57 | -0.05 | -0.52% | 9.45 | 9.73 | 203652 | 19462 | 4.06% |
| 2025-07-28 | 9.45 | 9.62 | 0.17 | 1.80% | 9.39 | 9.64 | 236306 | 22609 | 4.72% |
| 2025-07-25 | 9.33 | 9.45 | 0.13 | 1.39% | 9.29 | 9.58 | 303368 | 28683 | 6.05% |
| 2025-07-24 | 9.05 | 9.32 | 0.27 | 2.98% | 9.05 | 9.32 | 263205 | 24324 | 5.25% |
| 2025-07-23 | 9.26 | 9.05 | -0.21 | -2.27% | 9.05 | 9.26 | 193314 | 17673 | 3.86% |
| 2025-07-22 | 9.16 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 284441 | 26236 | 5.68% |
| 2025-07-21 | 9.13 | 9.20 | 0.05 | 0.55% | 9.13 | 9.35 | 207586 | 19162 | 4.14% |
| 2025-07-18 | 9.09 | 9.15 | 0.09 | 0.99% | 9.08 | 9.28 | 242144 | 22199 | 4.83% |
| 2025-07-17 | 9.04 | 9.06 | 0.02 | 0.22% | 8.98 | 9.11 | 110207 | 9977 | 2.20% |
| 2025-07-16 | 9.04 | 9.04 | 0.06 | 0.67% | 8.97 | 9.07 | 102164 | 9214 | 2.04% |
| 2025-07-15 | 9.09 | 8.98 | -0.17 | -1.86% | 8.90 | 9.12 | 180366 | 16211 | 3.60% |
| 2025-07-14 | 9.15 | 9.15 | -0.02 | -0.22% | 9.10 | 9.33 | 140279 | 12873 | 2.80% |
| 2025-07-11 | 9.22 | 9.17 | -0.10 | -1.08% | 9.15 | 9.27 | 200955 | 18478 | 4.01% |
| 2025-07-10 | 9.32 | 9.27 | -0.02 | -0.22% | 9.20 | 9.34 | 165785 | 15336 | 3.31% |
| 2025-07-09 | 9.38 | 9.29 | -0.09 | -0.96% | 9.24 | 9.47 | 236953 | 22158 | 4.73% |
| 2025-07-08 | 9.28 | 9.38 | 0.05 | 0.54% | 9.25 | 9.39 | 229839 | 21481 | 4.59% |
| 2025-07-07 | 9.28 | 9.33 | 0.10 | 1.08% | 9.22 | 9.43 | 237003 | 22079 | 4.73% |
| 2025-07-04 | 9.39 | 9.23 | -0.23 | -2.43% | 9.17 | 9.43 | 303457 | 28112 | 6.06% |
| 2025-07-03 | 9.28 | 9.46 | -0.09 | -0.94% | 9.14 | 9.51 | 477989 | 44529 | 9.54% |
| 2025-07-02 | 9.67 | 9.55 | -0.25 | -2.55% | 9.48 | 9.72 | 368813 | 35266 | 7.36% |
| 2025-07-01 | 9.85 | 9.80 | -0.25 | -2.49% | 9.51 | 10.05 | 677981 | 66133 | 13.53% |
| 2025-06-30 | 10.06 | 10.05 | -0.36 | -3.46% | 9.91 | 10.58 | 1040798 | 105056 | 20.77% |
| 2025-06-27 | 11.23 | 10.41 | -1.03 | -9.00% | 10.39 | 11.99 | 1444341 | 159281 | 28.83% |
| 2025-06-26 | 11.44 | 11.44 | 1.04 | 10.00% | 11.25 | 11.44 | 392622 | 44911 | 7.84% |
| 2025-06-25 | 10.40 | 10.40 | 0.95 | 10.05% | 10.21 | 10.40 | 303171 | 31516 | 6.05% |
| 2025-06-24 | 8.76 | 9.45 | 0.86 | 10.01% | 8.76 | 9.45 | 482444 | 44557 | 9.63% |
| 2025-06-23 | 8.38 | 8.59 | 0.23 | 2.75% | 8.23 | 8.61 | 358976 | 30491 | 7.16% |
| 2025-06-20 | 8.40 | 8.36 | -0.13 | -1.53% | 8.32 | 8.88 | 475720 | 40742 | 9.49% |
| 2025-06-19 | 8.10 | 8.49 | 0.30 | 3.66% | 8.10 | 8.65 | 599878 | 50850 | 11.97% |
| 2025-06-18 | 8.12 | 8.19 | 0.03 | 0.37% | 7.92 | 8.19 | 187954 | 15165 | 3.75% |
| 2025-06-17 | 8.11 | 8.16 | 0.01 | 0.12% | 8.08 | 8.23 | 193962 | 15791 | 3.87% |
| 2025-06-16 | 8.02 | 8.15 | 0.13 | 1.62% | 7.86 | 8.17 | 235360 | 18964 | 4.70% |
| 2025-06-13 | 8.17 | 8.02 | -0.20 | -2.43% | 8.00 | 8.33 | 354280 | 28883 | 7.07% |
| 2025-06-12 | 8.50 | 8.22 | -0.27 | -3.18% | 8.12 | 8.56 | 526739 | 43257 | 10.51% |
| 2025-06-11 | 7.71 | 8.49 | 0.77 | 9.97% | 7.71 | 8.49 | 158690 | 13255 | 3.17% |
| 2025-06-10 | 7.68 | 7.72 | 0.04 | 0.52% | 7.56 | 7.85 | 133042 | 10263 | 2.66% |
| 2025-06-09 | 7.64 | 7.68 | 0.10 | 1.32% | 7.61 | 7.86 | 141505 | 10950 | 2.82% |