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 | 15.59 | 16.19 | 0.67 | 4.32% | 15.49 | 16.86 | 1581346 | 257686 | 28.30% |
| 2025-09-15 | 16.04 | 15.52 | -0.61 | -3.78% | 15.33 | 16.36 | 1328926 | 208404 | 23.78% |
| 2025-09-12 | 16.01 | 16.13 | 1.73 | 12.01% | 16.01 | 17.28 | 2310068 | 382301 | 41.34% |
| 2025-09-11 | 12.36 | 14.40 | 2.40 | 20.00% | 12.09 | 14.40 | 1162796 | 154988 | 20.81% |
| 2025-09-10 | 11.80 | 12.00 | 0.24 | 2.04% | 11.80 | 12.12 | 263117 | 31503 | 4.71% |
| 2025-09-09 | 12.20 | 11.76 | -0.47 | -3.84% | 11.75 | 12.21 | 292471 | 34893 | 5.23% |
| 2025-09-08 | 12.28 | 12.23 | -0.10 | -0.81% | 11.86 | 12.35 | 416159 | 50294 | 7.45% |
| 2025-09-05 | 12.13 | 12.33 | 0.33 | 2.75% | 11.93 | 12.35 | 304344 | 37028 | 5.45% |
| 2025-09-04 | 12.67 | 12.00 | -0.54 | -4.31% | 11.75 | 12.87 | 446878 | 54935 | 8.00% |
| 2025-09-03 | 13.16 | 12.54 | -0.46 | -3.54% | 12.47 | 13.16 | 458784 | 58368 | 8.21% |
| 2025-09-02 | 14.05 | 13.00 | -1.09 | -7.74% | 12.88 | 14.08 | 680142 | 90013 | 12.17% |
| 2025-09-01 | 14.11 | 14.09 | 0.14 | 1.00% | 13.70 | 14.35 | 546461 | 76728 | 9.78% |
| 2025-08-29 | 14.30 | 13.95 | -0.40 | -2.79% | 13.85 | 14.66 | 563137 | 79283 | 10.08% |
| 2025-08-28 | 13.65 | 14.35 | 0.84 | 6.22% | 13.48 | 14.46 | 799562 | 112130 | 14.31% |
| 2025-08-27 | 14.35 | 13.51 | -0.67 | -4.72% | 13.47 | 14.43 | 589393 | 82481 | 10.55% |
| 2025-08-26 | 14.70 | 14.18 | -0.52 | -3.54% | 14.09 | 14.70 | 653532 | 93717 | 11.70% |
| 2025-08-25 | 13.80 | 14.70 | 1.15 | 8.49% | 13.58 | 14.70 | 1032584 | 147350 | 18.48% |
| 2025-08-22 | 13.87 | 13.55 | -0.38 | -2.73% | 13.29 | 13.87 | 569811 | 77170 | 10.76% |
| 2025-08-21 | 14.00 | 13.93 | -0.18 | -1.28% | 13.72 | 14.27 | 557293 | 77813 | 10.52% |
| 2025-08-20 | 14.01 | 14.11 | -0.13 | -0.91% | 13.70 | 14.50 | 737299 | 103562 | 13.92% |
| 2025-08-19 | 13.89 | 14.24 | 0.12 | 0.85% | 13.78 | 14.73 | 1059108 | 150567 | 19.99% |
| 2025-08-18 | 12.63 | 14.12 | 1.50 | 11.89% | 12.63 | 14.35 | 1136626 | 154393 | 21.45% |
| 2025-08-15 | 12.18 | 12.62 | 0.44 | 3.61% | 12.18 | 12.75 | 490100 | 61247 | 9.25% |
| 2025-08-14 | 12.80 | 12.18 | -0.62 | -4.84% | 12.18 | 12.81 | 607318 | 75311 | 11.46% |
| 2025-08-13 | 12.50 | 12.80 | 0.27 | 2.15% | 12.40 | 12.85 | 658921 | 83711 | 12.44% |
| 2025-08-12 | 12.26 | 12.53 | 0.27 | 2.20% | 12.14 | 12.67 | 576802 | 71635 | 10.89% |
| 2025-08-11 | 12.13 | 12.26 | 0.04 | 0.33% | 12.12 | 12.43 | 377579 | 46335 | 7.13% |
| 2025-08-08 | 12.30 | 12.22 | -0.13 | -1.05% | 12.21 | 12.62 | 521159 | 64599 | 9.84% |
| 2025-08-07 | 12.34 | 12.35 | 0.01 | 0.08% | 12.22 | 12.62 | 496491 | 61374 | 9.37% |
| 2025-08-06 | 12.12 | 12.34 | 0.12 | 0.98% | 12.06 | 12.49 | 591491 | 72787 | 11.16% |
| 2025-08-05 | 12.01 | 12.22 | 0.21 | 1.75% | 11.91 | 12.37 | 629522 | 76651 | 11.88% |
| 2025-08-04 | 11.62 | 12.01 | 0.30 | 2.56% | 11.62 | 12.02 | 415432 | 49455 | 7.84% |
| 2025-08-01 | 11.87 | 11.71 | -0.07 | -0.59% | 11.60 | 11.96 | 353561 | 41662 | 6.67% |
| 2025-07-31 | 11.94 | 11.78 | -0.08 | -0.67% | 11.73 | 12.21 | 539878 | 64628 | 10.19% |
| 2025-07-30 | 11.97 | 11.86 | -0.09 | -0.75% | 11.69 | 12.10 | 418856 | 49748 | 7.91% |
| 2025-07-29 | 11.74 | 11.95 | 0.07 | 0.59% | 11.70 | 11.95 | 486140 | 57528 | 9.18% |
| 2025-07-28 | 11.27 | 11.88 | 0.65 | 5.79% | 11.24 | 12.31 | 792748 | 93886 | 14.96% |
| 2025-07-25 | 11.31 | 11.23 | -0.08 | -0.71% | 11.18 | 11.34 | 210684 | 23683 | 3.98% |
| 2025-07-24 | 11.17 | 11.31 | 0.17 | 1.53% | 11.17 | 11.32 | 255027 | 28689 | 4.81% |
| 2025-07-23 | 11.42 | 11.14 | -0.37 | -3.21% | 11.14 | 11.46 | 341548 | 38361 | 6.45% |
| 2025-07-22 | 11.50 | 11.51 | -0.03 | -0.26% | 11.35 | 11.77 | 454187 | 52426 | 8.57% |
| 2025-07-21 | 11.60 | 11.54 | -0.02 | -0.17% | 11.38 | 11.61 | 317722 | 36514 | 6.00% |
| 2025-07-18 | 11.67 | 11.56 | -0.12 | -1.03% | 11.53 | 11.83 | 379016 | 44002 | 7.15% |
| 2025-07-17 | 11.26 | 11.68 | 0.32 | 2.82% | 11.17 | 11.82 | 622616 | 72255 | 11.75% |
| 2025-07-16 | 11.20 | 11.36 | 0.15 | 1.34% | 11.06 | 11.57 | 430055 | 48945 | 8.12% |
| 2025-07-15 | 11.15 | 11.21 | 0.07 | 0.63% | 11.02 | 11.33 | 322850 | 36137 | 6.09% |
| 2025-07-14 | 11.15 | 11.14 | -0.09 | -0.80% | 11.12 | 11.28 | 221783 | 24763 | 4.19% |
| 2025-07-11 | 11.42 | 11.23 | -0.23 | -2.01% | 11.15 | 11.45 | 375411 | 42259 | 7.09% |
| 2025-07-10 | 11.45 | 11.46 | 0.01 | 0.09% | 11.33 | 11.65 | 429893 | 49396 | 8.11% |
| 2025-07-09 | 11.52 | 11.45 | -0.14 | -1.21% | 11.35 | 11.59 | 413261 | 47432 | 7.80% |
| 2025-07-08 | 11.05 | 11.59 | 0.49 | 4.41% | 10.98 | 11.66 | 673909 | 77331 | 12.72% |
| 2025-07-07 | 10.90 | 11.10 | 0.15 | 1.37% | 10.79 | 11.11 | 263808 | 29006 | 4.98% |
| 2025-07-04 | 11.25 | 10.95 | -0.40 | -3.52% | 10.93 | 11.37 | 383440 | 42581 | 7.24% |
| 2025-07-03 | 11.05 | 11.35 | 0.23 | 2.07% | 11.05 | 11.58 | 437512 | 49816 | 8.26% |
| 2025-07-02 | 11.25 | 11.12 | -0.17 | -1.51% | 10.96 | 11.34 | 370243 | 41149 | 6.99% |
| 2025-07-01 | 11.40 | 11.29 | -0.19 | -1.66% | 11.25 | 11.51 | 439954 | 49893 | 8.30% |
| 2025-06-30 | 11.46 | 11.48 | 0.04 | 0.35% | 11.41 | 11.83 | 688963 | 79577 | 13.00% |
| 2025-06-27 | 11.01 | 11.44 | 0.41 | 3.72% | 10.94 | 11.68 | 763407 | 86263 | 14.41% |
| 2025-06-26 | 11.27 | 11.03 | -0.17 | -1.52% | 11.01 | 11.68 | 752743 | 85471 | 14.21% |
| 2025-06-25 | 11.17 | 11.20 | -0.01 | -0.09% | 11.00 | 11.25 | 512328 | 57094 | 9.67% |
| 2025-06-24 | 10.99 | 11.21 | 0.12 | 1.08% | 10.91 | 11.55 | 664464 | 74360 | 12.54% |
| 2025-06-23 | 10.86 | 11.09 | 0.00 | 0.00% | 10.86 | 11.17 | 568529 | 62827 | 10.73% |
| 2025-06-20 | 10.36 | 11.09 | 0.67 | 6.43% | 10.16 | 11.29 | 853833 | 92471 | 16.12% |
| 2025-06-19 | 10.66 | 10.42 | -0.32 | -2.98% | 10.35 | 10.75 | 384702 | 40455 | 7.26% |
| 2025-06-18 | 10.30 | 10.74 | 0.37 | 3.57% | 10.25 | 10.80 | 562215 | 59560 | 10.61% |
| 2025-06-17 | 10.32 | 10.37 | -0.01 | -0.10% | 10.20 | 10.38 | 241789 | 24867 | 4.56% |
| 2025-06-16 | 10.15 | 10.38 | 0.19 | 1.86% | 10.15 | 10.46 | 274352 | 28402 | 5.18% |
| 2025-06-13 | 10.36 | 10.19 | -0.27 | -2.58% | 10.13 | 10.43 | 325904 | 33405 | 6.15% |
| 2025-06-12 | 10.34 | 10.46 | 0.16 | 1.55% | 10.31 | 10.66 | 476450 | 50087 | 8.99% |
| 2025-06-11 | 10.30 | 10.30 | -0.07 | -0.68% | 10.19 | 10.40 | 268094 | 27588 | 5.06% |
| 2025-06-10 | 10.25 | 10.37 | 0.09 | 0.88% | 10.08 | 10.51 | 433324 | 44647 | 8.18% |
| 2025-06-09 | 10.22 | 10.28 | 0.08 | 0.78% | 10.19 | 10.35 | 230391 | 23671 | 4.35% |