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 | 13.10 | 13.26 | 0.26 | 2.00% | 12.93 | 13.40 | 158464 | 20927 | 7.89% |
| 2025-09-15 | 13.07 | 13.00 | 0.03 | 0.23% | 12.96 | 13.36 | 129697 | 16976 | 6.46% |
| 2025-09-12 | 13.15 | 12.97 | -0.18 | -1.37% | 12.95 | 13.46 | 145754 | 19125 | 7.26% |
| 2025-09-11 | 13.30 | 13.15 | -0.24 | -1.79% | 12.89 | 13.35 | 169365 | 22132 | 8.43% |
| 2025-09-10 | 13.15 | 13.39 | 0.07 | 0.53% | 13.00 | 13.58 | 210059 | 27958 | 10.46% |
| 2025-09-09 | 12.97 | 13.32 | 0.35 | 2.70% | 12.90 | 13.47 | 244944 | 32434 | 12.19% |
| 2025-09-08 | 12.85 | 12.97 | 0.09 | 0.70% | 12.83 | 13.10 | 120009 | 15563 | 5.97% |
| 2025-09-05 | 13.00 | 12.88 | -0.12 | -0.92% | 12.43 | 13.13 | 187083 | 23778 | 9.31% |
| 2025-09-04 | 12.30 | 13.00 | 0.75 | 6.12% | 12.26 | 13.30 | 301943 | 38872 | 15.03% |
| 2025-09-03 | 12.83 | 12.25 | -0.57 | -4.45% | 12.20 | 12.92 | 145100 | 18140 | 7.22% |
| 2025-09-02 | 13.19 | 12.82 | -0.37 | -2.81% | 12.75 | 13.38 | 166010 | 21439 | 8.26% |
| 2025-09-01 | 12.83 | 13.19 | 0.23 | 1.77% | 12.81 | 13.30 | 217141 | 28601 | 10.81% |
| 2025-08-29 | 13.09 | 12.96 | -0.30 | -2.26% | 12.96 | 13.50 | 221368 | 29201 | 11.02% |
| 2025-08-28 | 13.62 | 13.26 | -0.11 | -0.82% | 12.85 | 13.90 | 297330 | 39748 | 14.80% |
| 2025-08-27 | 13.77 | 13.37 | -0.40 | -2.90% | 13.30 | 13.98 | 255354 | 34784 | 12.71% |
| 2025-08-26 | 13.65 | 13.77 | 0.02 | 0.15% | 13.52 | 14.12 | 296122 | 40846 | 14.74% |
| 2025-08-25 | 13.38 | 13.75 | 0.46 | 3.46% | 13.30 | 14.14 | 362489 | 49551 | 18.05% |
| 2025-08-22 | 13.27 | 13.29 | 0.07 | 0.53% | 12.91 | 13.40 | 330690 | 43413 | 16.46% |
| 2025-08-21 | 13.89 | 13.22 | -1.18 | -8.19% | 13.01 | 14.45 | 500128 | 68391 | 24.90% |
| 2025-08-20 | 15.86 | 14.40 | -1.46 | -9.21% | 14.28 | 17.39 | 736858 | 116188 | 36.68% |
| 2025-08-19 | 14.54 | 15.86 | 1.44 | 9.99% | 14.26 | 15.86 | 356922 | 54460 | 17.77% |
| 2025-08-18 | 14.10 | 14.42 | -0.14 | -0.96% | 13.81 | 15.00 | 422491 | 60512 | 21.03% |
| 2025-08-15 | 14.70 | 14.56 | -0.84 | -5.45% | 14.18 | 15.31 | 514575 | 75895 | 25.62% |
| 2025-08-14 | 14.21 | 15.40 | 0.35 | 2.33% | 13.60 | 15.68 | 760975 | 111107 | 37.88% |
| 2025-08-13 | 15.05 | 15.05 | 1.37 | 10.01% | 14.21 | 15.05 | 525146 | 77549 | 26.14% |
| 2025-08-12 | 12.60 | 13.68 | 1.24 | 9.97% | 12.56 | 13.68 | 559489 | 73265 | 27.85% |
| 2025-08-11 | 11.41 | 12.44 | 1.13 | 9.99% | 11.26 | 12.44 | 417894 | 50098 | 20.80% |
| 2025-08-08 | 11.24 | 11.31 | 0.07 | 0.62% | 11.18 | 11.43 | 77110 | 8704 | 3.85% |
| 2025-08-07 | 11.15 | 11.24 | 0.09 | 0.81% | 11.12 | 11.27 | 66740 | 7489 | 3.33% |
| 2025-08-06 | 11.18 | 11.15 | -0.01 | -0.09% | 11.10 | 11.19 | 34910 | 3890 | 1.74% |
| 2025-08-05 | 11.14 | 11.16 | 0.05 | 0.45% | 11.10 | 11.18 | 34109 | 3802 | 1.70% |
| 2025-08-04 | 10.99 | 11.11 | 0.08 | 0.73% | 10.91 | 11.12 | 38857 | 4296 | 1.94% |
| 2025-08-01 | 11.00 | 11.03 | 0.06 | 0.55% | 10.95 | 11.09 | 39215 | 4322 | 1.96% |
| 2025-07-31 | 11.21 | 10.97 | -0.24 | -2.14% | 10.95 | 11.23 | 73145 | 8090 | 3.65% |
| 2025-07-30 | 11.11 | 11.21 | 0.10 | 0.90% | 11.07 | 11.23 | 67860 | 7573 | 3.39% |
| 2025-07-29 | 11.19 | 11.11 | -0.07 | -0.63% | 11.02 | 11.28 | 59881 | 6644 | 2.99% |
| 2025-07-28 | 11.26 | 11.18 | -0.05 | -0.45% | 11.16 | 11.26 | 47903 | 5369 | 2.39% |
| 2025-07-25 | 11.30 | 11.23 | -0.03 | -0.27% | 11.16 | 11.34 | 59320 | 6651 | 2.96% |
| 2025-07-24 | 11.15 | 11.26 | 0.13 | 1.17% | 11.15 | 11.26 | 61280 | 6874 | 3.06% |
| 2025-07-23 | 11.18 | 11.13 | -0.05 | -0.45% | 11.12 | 11.26 | 67342 | 7535 | 3.36% |
| 2025-07-22 | 11.18 | 11.18 | -0.01 | -0.09% | 11.08 | 11.20 | 59890 | 6677 | 2.99% |
| 2025-07-21 | 11.08 | 11.19 | 0.10 | 0.90% | 11.05 | 11.20 | 60890 | 6783 | 3.04% |
| 2025-07-18 | 11.11 | 11.09 | -0.03 | -0.27% | 11.01 | 11.17 | 54003 | 5974 | 2.70% |
| 2025-07-17 | 11.17 | 11.12 | 0.03 | 0.27% | 11.05 | 11.31 | 76958 | 8581 | 3.84% |
| 2025-07-16 | 10.98 | 11.09 | 0.12 | 1.09% | 10.95 | 11.15 | 88941 | 9845 | 4.44% |
| 2025-07-15 | 11.25 | 10.97 | -0.64 | -5.51% | 10.73 | 11.30 | 206963 | 22618 | 10.33% |
| 2025-07-14 | 11.61 | 11.61 | 0.00 | 0.00% | 11.52 | 11.66 | 67783 | 7869 | 3.38% |
| 2025-07-11 | 11.70 | 11.61 | -0.09 | -0.77% | 11.51 | 11.71 | 95941 | 11134 | 4.79% |
| 2025-07-10 | 11.59 | 11.70 | 0.11 | 0.95% | 11.54 | 11.70 | 105560 | 12259 | 5.27% |
| 2025-07-09 | 11.99 | 11.59 | -0.40 | -3.34% | 11.57 | 12.00 | 196414 | 23041 | 9.80% |
| 2025-07-08 | 12.01 | 11.99 | -0.19 | -1.56% | 11.80 | 12.05 | 210139 | 25004 | 10.49% |
| 2025-07-07 | 11.82 | 12.18 | 0.40 | 3.40% | 11.76 | 12.18 | 276032 | 33029 | 13.78% |
| 2025-07-04 | 11.59 | 11.78 | 0.19 | 1.64% | 11.44 | 12.05 | 309115 | 36494 | 15.43% |
| 2025-07-03 | 11.55 | 11.59 | -0.02 | -0.17% | 11.43 | 11.60 | 124816 | 14376 | 6.23% |
| 2025-07-02 | 11.50 | 11.61 | 0.07 | 0.61% | 11.44 | 11.84 | 232758 | 27114 | 11.62% |
| 2025-07-01 | 11.59 | 11.54 | -0.05 | -0.43% | 11.33 | 11.64 | 170748 | 19622 | 8.52% |
| 2025-06-30 | 11.63 | 11.59 | -0.10 | -0.86% | 11.50 | 11.67 | 196076 | 22708 | 9.79% |
| 2025-06-27 | 11.66 | 11.69 | -0.39 | -3.23% | 11.53 | 11.83 | 303807 | 35393 | 15.16% |
| 2025-06-26 | 11.92 | 12.08 | 0.16 | 1.34% | 11.40 | 12.46 | 525703 | 61832 | 26.24% |
| 2025-06-25 | 10.91 | 11.92 | 1.08 | 9.96% | 10.90 | 11.92 | 369106 | 42663 | 18.42% |
| 2025-06-24 | 10.78 | 10.84 | 0.11 | 1.03% | 10.73 | 10.87 | 55851 | 6041 | 2.79% |
| 2025-06-23 | 10.40 | 10.73 | 0.23 | 2.19% | 10.38 | 10.77 | 57855 | 6150 | 2.89% |
| 2025-06-20 | 10.51 | 10.50 | -0.04 | -0.38% | 10.44 | 10.64 | 37066 | 3906 | 1.85% |
| 2025-06-19 | 10.78 | 10.54 | -0.23 | -2.14% | 10.49 | 10.84 | 65249 | 6939 | 3.26% |
| 2025-06-18 | 10.81 | 10.77 | -0.04 | -0.37% | 10.69 | 10.90 | 51475 | 5541 | 2.57% |
| 2025-06-17 | 10.92 | 10.81 | -0.11 | -1.01% | 10.77 | 11.03 | 53545 | 5813 | 2.67% |
| 2025-06-16 | 10.68 | 10.92 | 0.20 | 1.87% | 10.63 | 10.98 | 67748 | 7381 | 3.38% |
| 2025-06-13 | 11.03 | 10.72 | -0.29 | -2.63% | 10.68 | 11.03 | 95314 | 10271 | 4.76% |
| 2025-06-12 | 11.20 | 11.16 | -0.02 | -0.18% | 11.02 | 11.22 | 53693 | 5972 | 2.68% |
| 2025-06-11 | 11.13 | 11.18 | 0.06 | 0.54% | 11.12 | 11.27 | 74959 | 8403 | 3.74% |
| 2025-06-10 | 11.23 | 11.12 | -0.11 | -0.98% | 11.00 | 11.27 | 79989 | 8914 | 3.99% |
| 2025-06-09 | 11.14 | 11.23 | 0.15 | 1.35% | 11.08 | 11.30 | 81609 | 9139 | 4.07% |