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 | 14.29 | 14.34 | -0.03 | -0.21% | 14.11 | 14.53 | 712875 | 101911 | 3.91% |
| 2025-09-15 | 13.70 | 14.37 | 0.56 | 4.06% | 13.69 | 14.59 | 1395611 | 199534 | 7.66% |
| 2025-09-12 | 13.99 | 13.81 | -0.24 | -1.71% | 13.72 | 14.15 | 744356 | 103550 | 4.08% |
| 2025-09-11 | 13.63 | 14.05 | 0.35 | 2.55% | 13.16 | 14.08 | 1140601 | 156067 | 6.26% |
| 2025-09-10 | 13.44 | 13.70 | 0.13 | 0.96% | 13.35 | 13.90 | 1038257 | 141938 | 5.70% |
| 2025-09-09 | 13.57 | 13.57 | -0.09 | -0.66% | 13.34 | 14.13 | 1005220 | 137712 | 5.52% |
| 2025-09-08 | 13.58 | 13.66 | 0.00 | 0.00% | 13.40 | 13.80 | 817453 | 111119 | 4.49% |
| 2025-09-05 | 13.31 | 13.66 | 0.36 | 2.71% | 12.96 | 13.70 | 905886 | 121396 | 4.97% |
| 2025-09-04 | 13.50 | 13.30 | -0.28 | -2.06% | 13.03 | 13.87 | 892653 | 119979 | 4.90% |
| 2025-09-03 | 12.95 | 13.58 | 0.63 | 4.86% | 12.90 | 13.79 | 1444082 | 195309 | 7.92% |
| 2025-09-02 | 13.68 | 12.95 | -0.73 | -5.34% | 12.75 | 13.68 | 1088560 | 142396 | 5.97% |
| 2025-09-01 | 13.80 | 13.68 | -0.12 | -0.87% | 13.52 | 13.87 | 663346 | 90642 | 3.64% |
| 2025-08-29 | 13.81 | 13.80 | -0.02 | -0.14% | 13.62 | 14.06 | 798277 | 110409 | 4.38% |
| 2025-08-28 | 13.80 | 13.82 | 0.02 | 0.14% | 13.30 | 13.89 | 1054589 | 143661 | 5.79% |
| 2025-08-27 | 14.60 | 13.80 | -0.69 | -4.76% | 13.80 | 14.68 | 1366570 | 194105 | 7.50% |
| 2025-08-26 | 14.21 | 14.49 | 0.17 | 1.19% | 14.21 | 14.99 | 1388567 | 203428 | 7.62% |
| 2025-08-25 | 14.55 | 14.32 | -0.18 | -1.24% | 14.06 | 14.63 | 1201613 | 171021 | 6.59% |
| 2025-08-22 | 14.22 | 14.50 | 0.30 | 2.11% | 14.21 | 14.57 | 974345 | 140513 | 5.35% |
| 2025-08-21 | 14.30 | 14.20 | -0.13 | -0.91% | 14.07 | 14.44 | 789846 | 112471 | 4.33% |
| 2025-08-20 | 14.10 | 14.33 | 0.19 | 1.34% | 14.06 | 14.70 | 1033829 | 148340 | 5.67% |
| 2025-08-19 | 14.36 | 14.14 | -0.23 | -1.60% | 14.08 | 14.53 | 846592 | 120711 | 4.65% |
| 2025-08-18 | 14.45 | 14.37 | 0.04 | 0.28% | 14.24 | 14.56 | 1227209 | 176382 | 6.73% |
| 2025-08-15 | 14.50 | 14.33 | -0.18 | -1.24% | 14.13 | 14.65 | 1225141 | 175782 | 6.72% |
| 2025-08-14 | 14.49 | 14.51 | 0.19 | 1.33% | 14.27 | 15.15 | 1833981 | 270265 | 10.06% |
| 2025-08-13 | 14.06 | 14.32 | 0.31 | 2.21% | 13.83 | 14.69 | 1897025 | 270861 | 10.41% |
| 2025-08-12 | 13.56 | 14.01 | 0.78 | 5.90% | 13.32 | 14.54 | 2265750 | 315852 | 12.43% |
| 2025-08-11 | 13.10 | 13.23 | 0.19 | 1.46% | 12.98 | 13.31 | 843606 | 110932 | 4.63% |
| 2025-08-08 | 13.32 | 13.04 | -0.25 | -1.88% | 13.03 | 13.47 | 880381 | 116247 | 4.83% |
| 2025-08-07 | 13.49 | 13.29 | -0.20 | -1.48% | 13.24 | 13.64 | 718233 | 95919 | 3.94% |
| 2025-08-06 | 13.69 | 13.49 | -0.17 | -1.24% | 13.37 | 13.82 | 933412 | 126303 | 5.12% |
| 2025-08-05 | 13.60 | 13.66 | -0.06 | -0.44% | 13.54 | 14.06 | 1322212 | 181899 | 7.25% |
| 2025-08-04 | 12.49 | 13.72 | 1.09 | 8.63% | 12.38 | 13.91 | 2326179 | 311684 | 12.80% |
| 2025-08-01 | 12.77 | 12.63 | 0.00 | 0.00% | 12.21 | 13.15 | 1126554 | 142164 | 6.20% |
| 2025-07-31 | 12.99 | 12.63 | -0.37 | -2.85% | 12.56 | 13.03 | 899692 | 115094 | 4.95% |
| 2025-07-30 | 12.49 | 13.00 | 0.53 | 4.25% | 12.20 | 13.06 | 1554921 | 198555 | 8.55% |
| 2025-07-29 | 12.20 | 12.47 | 0.24 | 1.96% | 12.03 | 12.51 | 791401 | 97299 | 4.35% |
| 2025-07-28 | 12.25 | 12.23 | -0.02 | -0.16% | 12.18 | 12.35 | 460483 | 56368 | 2.53% |
| 2025-07-25 | 12.39 | 12.25 | -0.08 | -0.65% | 12.21 | 12.45 | 462800 | 56905 | 2.55% |
| 2025-07-24 | 12.34 | 12.33 | -0.03 | -0.24% | 12.23 | 12.41 | 497276 | 61136 | 2.74% |
| 2025-07-23 | 12.42 | 12.36 | -0.10 | -0.80% | 12.35 | 12.58 | 358372 | 44597 | 1.97% |
| 2025-07-22 | 12.55 | 12.46 | -0.15 | -1.19% | 12.35 | 12.59 | 447545 | 55632 | 2.46% |
| 2025-07-21 | 12.64 | 12.61 | -0.08 | -0.63% | 12.52 | 12.85 | 475972 | 60094 | 2.62% |
| 2025-07-18 | 12.69 | 12.69 | 0.04 | 0.32% | 12.64 | 12.94 | 601950 | 77032 | 3.31% |
| 2025-07-17 | 12.70 | 12.65 | -0.10 | -0.78% | 12.60 | 12.86 | 476284 | 60325 | 2.62% |
| 2025-07-16 | 12.94 | 12.75 | -0.20 | -1.54% | 12.67 | 13.04 | 551564 | 70810 | 3.03% |
| 2025-07-15 | 12.44 | 12.95 | 0.53 | 4.27% | 12.43 | 13.16 | 1193686 | 154178 | 6.57% |
| 2025-07-14 | 12.86 | 12.42 | -0.47 | -3.65% | 12.36 | 12.88 | 985314 | 123521 | 5.42% |
| 2025-07-11 | 12.87 | 12.89 | -0.03 | -0.23% | 12.76 | 13.00 | 753223 | 97018 | 4.14% |
| 2025-07-10 | 13.00 | 13.02 | -0.01 | -0.08% | 12.73 | 13.13 | 779491 | 100848 | 4.29% |
| 2025-07-09 | 12.79 | 13.03 | 0.15 | 1.16% | 12.74 | 13.10 | 945872 | 122123 | 5.20% |
| 2025-07-08 | 12.77 | 12.88 | 0.23 | 1.82% | 12.61 | 13.05 | 883858 | 113665 | 4.86% |
| 2025-07-07 | 12.66 | 12.65 | -0.13 | -1.02% | 12.61 | 13.21 | 1251331 | 161288 | 6.88% |
| 2025-07-04 | 12.24 | 12.78 | 0.45 | 3.65% | 12.17 | 13.03 | 1576150 | 198841 | 8.67% |
| 2025-07-03 | 11.90 | 12.33 | 0.37 | 3.09% | 11.88 | 12.35 | 1166270 | 141993 | 6.42% |
| 2025-07-02 | 11.72 | 11.96 | 0.25 | 2.13% | 11.63 | 12.16 | 1221888 | 146236 | 6.72% |
| 2025-07-01 | 11.79 | 11.71 | -0.09 | -0.76% | 11.56 | 11.81 | 744930 | 87038 | 4.10% |
| 2025-06-30 | 11.29 | 11.80 | 0.56 | 4.98% | 11.29 | 12.15 | 1908375 | 225269 | 10.50% |
| 2025-06-27 | 11.16 | 11.24 | 0.06 | 0.54% | 11.04 | 11.36 | 648438 | 72787 | 3.57% |
| 2025-06-26 | 11.21 | 11.18 | -0.03 | -0.27% | 11.09 | 11.34 | 681506 | 76304 | 3.75% |
| 2025-06-25 | 11.06 | 11.21 | 0.12 | 1.08% | 11.00 | 11.21 | 603122 | 67040 | 3.32% |
| 2025-06-24 | 10.80 | 11.09 | 0.36 | 3.36% | 10.78 | 11.17 | 734216 | 81107 | 4.04% |
| 2025-06-23 | 10.55 | 10.73 | 0.00 | 0.00% | 10.51 | 10.80 | 413209 | 44169 | 2.27% |
| 2025-06-20 | 11.09 | 10.73 | -0.25 | -2.28% | 10.67 | 11.18 | 560846 | 60858 | 3.09% |
| 2025-06-19 | 11.12 | 10.98 | -0.18 | -1.61% | 10.93 | 11.39 | 757193 | 84316 | 4.17% |
| 2025-06-18 | 11.23 | 11.16 | -0.09 | -0.80% | 11.07 | 11.33 | 412778 | 46068 | 2.27% |
| 2025-06-17 | 11.43 | 11.25 | -0.18 | -1.57% | 11.20 | 11.50 | 610150 | 68855 | 3.36% |
| 2025-06-16 | 11.02 | 11.43 | 0.39 | 3.53% | 10.99 | 11.65 | 1109548 | 126758 | 6.10% |
| 2025-06-13 | 11.20 | 11.04 | -0.25 | -2.21% | 11.01 | 11.30 | 599097 | 66504 | 3.30% |
| 2025-06-12 | 11.18 | 11.29 | 0.11 | 0.98% | 11.07 | 11.49 | 886193 | 100435 | 4.87% |
| 2025-06-11 | 10.95 | 11.18 | 0.22 | 2.01% | 10.93 | 11.25 | 652044 | 72422 | 3.59% |
| 2025-06-10 | 11.18 | 10.96 | -0.21 | -1.88% | 10.70 | 11.22 | 684203 | 75174 | 3.76% |
| 2025-06-09 | 11.17 | 11.17 | -0.02 | -0.18% | 10.98 | 11.21 | 505736 | 56301 | 2.78% |