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 | 12.90 | 13.71 | 0.85 | 6.61% | 12.87 | 13.74 | 258586 | 34778 | 7.40% |
| 2025-09-15 | 12.87 | 12.86 | -0.03 | -0.23% | 12.79 | 12.99 | 72683 | 9348 | 2.08% |
| 2025-09-12 | 12.90 | 12.89 | 0.00 | 0.00% | 12.80 | 13.19 | 112181 | 14576 | 3.21% |
| 2025-09-11 | 12.85 | 12.89 | 0.05 | 0.39% | 12.55 | 12.95 | 103509 | 13220 | 2.96% |
| 2025-09-10 | 12.64 | 12.84 | 0.22 | 1.74% | 12.60 | 12.99 | 117914 | 15150 | 3.37% |
| 2025-09-09 | 12.82 | 12.62 | -0.29 | -2.25% | 12.53 | 12.88 | 131099 | 16601 | 3.75% |
| 2025-09-08 | 12.81 | 12.91 | -0.14 | -1.07% | 12.68 | 13.49 | 198774 | 25833 | 5.69% |
| 2025-09-05 | 12.81 | 13.05 | 0.24 | 1.87% | 12.75 | 13.11 | 122398 | 15916 | 3.50% |
| 2025-09-04 | 12.75 | 12.81 | 0.07 | 0.55% | 12.57 | 13.09 | 132934 | 17036 | 3.80% |
| 2025-09-03 | 13.03 | 12.74 | -0.28 | -2.15% | 12.68 | 13.13 | 96543 | 12430 | 2.76% |
| 2025-09-02 | 13.16 | 13.02 | -0.12 | -0.91% | 12.71 | 13.25 | 165163 | 21439 | 4.72% |
| 2025-09-01 | 13.14 | 13.14 | 0.00 | 0.00% | 13.04 | 13.26 | 101525 | 13331 | 2.90% |
| 2025-08-29 | 13.31 | 13.14 | -0.19 | -1.43% | 13.10 | 13.56 | 134043 | 17796 | 3.83% |
| 2025-08-28 | 13.36 | 13.33 | -0.05 | -0.37% | 12.85 | 13.55 | 190269 | 25096 | 5.44% |
| 2025-08-27 | 13.90 | 13.38 | -0.52 | -3.74% | 13.35 | 14.00 | 200561 | 27497 | 5.74% |
| 2025-08-26 | 13.90 | 13.90 | -0.03 | -0.22% | 13.78 | 14.13 | 154248 | 21584 | 4.41% |
| 2025-08-25 | 13.99 | 13.93 | -0.05 | -0.36% | 13.74 | 14.15 | 170115 | 23626 | 4.87% |
| 2025-08-22 | 14.08 | 13.98 | -0.01 | -0.07% | 13.81 | 14.09 | 144604 | 20124 | 4.14% |
| 2025-08-21 | 14.75 | 13.99 | -0.65 | -4.44% | 13.95 | 14.75 | 244550 | 34609 | 6.99% |
| 2025-08-20 | 14.68 | 14.64 | -0.08 | -0.54% | 14.42 | 14.79 | 122091 | 17773 | 3.49% |
| 2025-08-19 | 14.48 | 14.72 | 0.22 | 1.52% | 14.19 | 14.90 | 215538 | 31281 | 6.16% |
| 2025-08-18 | 14.01 | 14.50 | 0.57 | 4.09% | 13.97 | 14.69 | 269906 | 38821 | 7.72% |
| 2025-08-15 | 14.22 | 13.93 | -0.43 | -2.99% | 13.85 | 14.22 | 232390 | 32568 | 6.65% |
| 2025-08-14 | 14.02 | 14.36 | 0.39 | 2.79% | 13.91 | 14.60 | 280462 | 39964 | 8.02% |
| 2025-08-13 | 14.01 | 13.97 | -0.05 | -0.36% | 13.83 | 14.10 | 105542 | 14742 | 3.02% |
| 2025-08-12 | 13.91 | 14.02 | 0.16 | 1.15% | 13.61 | 14.05 | 133994 | 18574 | 3.83% |
| 2025-08-11 | 13.74 | 13.86 | 0.09 | 0.65% | 13.58 | 14.09 | 130676 | 18125 | 3.74% |
| 2025-08-08 | 13.81 | 13.77 | -0.13 | -0.94% | 13.72 | 14.03 | 116886 | 16186 | 3.34% |
| 2025-08-07 | 14.06 | 13.90 | -0.13 | -0.93% | 13.65 | 14.18 | 171906 | 23747 | 4.92% |
| 2025-08-06 | 14.10 | 14.03 | -0.04 | -0.28% | 13.80 | 14.18 | 228778 | 31945 | 6.54% |
| 2025-08-05 | 13.29 | 14.07 | 0.80 | 6.03% | 13.23 | 14.33 | 519460 | 72264 | 14.86% |
| 2025-08-04 | 12.64 | 13.27 | 0.75 | 5.99% | 12.52 | 13.40 | 250333 | 32525 | 7.16% |
| 2025-08-01 | 12.40 | 12.52 | 0.10 | 0.81% | 12.36 | 12.61 | 76961 | 9606 | 2.20% |
| 2025-07-31 | 12.50 | 12.42 | -0.14 | -1.11% | 12.36 | 12.66 | 93441 | 11670 | 2.67% |
| 2025-07-30 | 12.75 | 12.56 | -0.25 | -1.95% | 12.51 | 12.75 | 91330 | 11530 | 2.61% |
| 2025-07-29 | 12.92 | 12.81 | -0.16 | -1.23% | 12.59 | 12.99 | 127391 | 16185 | 3.64% |
| 2025-07-28 | 13.20 | 12.97 | -0.22 | -1.67% | 12.92 | 13.36 | 117725 | 15387 | 3.37% |
| 2025-07-25 | 13.39 | 13.19 | -0.12 | -0.90% | 12.92 | 13.40 | 125111 | 16420 | 3.58% |
| 2025-07-24 | 13.09 | 13.31 | 0.22 | 1.68% | 13.09 | 13.47 | 127093 | 16911 | 3.63% |
| 2025-07-23 | 13.25 | 13.09 | -0.08 | -0.61% | 13.04 | 13.27 | 103537 | 13597 | 2.96% |
| 2025-07-22 | 13.32 | 13.17 | -0.36 | -2.66% | 13.00 | 13.50 | 187735 | 24857 | 5.37% |
| 2025-07-21 | 13.43 | 13.53 | 0.32 | 2.42% | 13.29 | 13.98 | 262445 | 35600 | 7.51% |
| 2025-07-18 | 13.35 | 13.21 | -0.12 | -0.90% | 13.09 | 13.45 | 152670 | 20224 | 4.37% |
| 2025-07-17 | 13.46 | 13.33 | -0.16 | -1.19% | 13.33 | 13.93 | 302944 | 41254 | 8.66% |
| 2025-07-16 | 13.11 | 13.49 | 0.29 | 2.20% | 13.00 | 13.64 | 222453 | 29840 | 6.36% |
| 2025-07-15 | 13.19 | 13.20 | 0.04 | 0.30% | 12.97 | 13.35 | 147034 | 19365 | 4.21% |
| 2025-07-14 | 12.74 | 13.16 | 0.40 | 3.13% | 12.70 | 13.24 | 202968 | 26475 | 5.81% |
| 2025-07-11 | 12.74 | 12.76 | -0.08 | -0.62% | 12.52 | 12.84 | 109765 | 13912 | 3.14% |
| 2025-07-10 | 12.30 | 12.84 | 0.53 | 4.31% | 12.23 | 12.91 | 203904 | 25605 | 5.83% |
| 2025-07-09 | 12.65 | 12.31 | -0.26 | -2.07% | 12.25 | 12.75 | 135426 | 16805 | 3.87% |
| 2025-07-08 | 12.50 | 12.57 | 0.06 | 0.48% | 12.42 | 12.72 | 90460 | 11375 | 2.59% |
| 2025-07-07 | 12.89 | 12.51 | -0.31 | -2.42% | 12.47 | 12.89 | 108025 | 13565 | 3.09% |
| 2025-07-04 | 13.02 | 12.82 | -0.23 | -1.76% | 12.77 | 13.05 | 87047 | 11226 | 2.49% |
| 2025-07-03 | 13.35 | 13.05 | -0.26 | -1.95% | 12.92 | 13.43 | 101502 | 13311 | 2.90% |
| 2025-07-02 | 13.25 | 13.31 | -0.01 | -0.08% | 13.04 | 13.44 | 104622 | 13850 | 2.99% |
| 2025-07-01 | 13.43 | 13.32 | -0.02 | -0.15% | 13.15 | 13.47 | 106225 | 14131 | 3.04% |
| 2025-06-30 | 12.80 | 13.34 | 0.53 | 4.14% | 12.70 | 13.38 | 170300 | 22321 | 4.87% |
| 2025-06-27 | 13.00 | 12.81 | -0.22 | -1.69% | 12.73 | 13.05 | 128128 | 16418 | 3.66% |
| 2025-06-26 | 13.32 | 13.03 | -0.38 | -2.83% | 12.95 | 13.53 | 217023 | 28375 | 6.21% |
| 2025-06-25 | 13.29 | 13.41 | 0.12 | 0.90% | 13.15 | 13.59 | 175896 | 23477 | 5.03% |
| 2025-06-24 | 12.87 | 13.29 | 0.47 | 3.67% | 12.82 | 13.39 | 277478 | 36687 | 7.94% |
| 2025-06-23 | 12.15 | 12.82 | 0.52 | 4.23% | 12.08 | 12.94 | 227017 | 28836 | 6.49% |
| 2025-06-20 | 12.45 | 12.30 | -0.07 | -0.57% | 12.06 | 12.73 | 185869 | 22955 | 5.32% |
| 2025-06-19 | 12.25 | 12.37 | 0.07 | 0.57% | 12.25 | 13.00 | 277789 | 35067 | 7.94% |
| 2025-06-18 | 12.22 | 12.30 | 0.01 | 0.08% | 12.05 | 12.37 | 91674 | 11174 | 2.62% |
| 2025-06-17 | 12.59 | 12.29 | -0.11 | -0.89% | 12.24 | 12.78 | 120076 | 14941 | 3.43% |
| 2025-06-16 | 12.00 | 12.40 | 0.38 | 3.16% | 11.92 | 12.59 | 155165 | 19076 | 4.44% |
| 2025-06-13 | 12.22 | 12.02 | -0.38 | -3.06% | 12.01 | 12.68 | 153348 | 18829 | 4.39% |
| 2025-06-12 | 12.40 | 12.40 | 0.02 | 0.16% | 12.17 | 12.52 | 103789 | 12765 | 2.97% |
| 2025-06-11 | 12.16 | 12.38 | 0.22 | 1.81% | 12.16 | 12.68 | 142793 | 17740 | 4.08% |
| 2025-06-10 | 12.66 | 12.16 | -0.49 | -3.87% | 12.00 | 12.86 | 226077 | 27702 | 6.47% |
| 2025-06-09 | 12.85 | 12.65 | -0.19 | -1.48% | 12.50 | 13.39 | 239623 | 30645 | 6.85% |