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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.80 | 14.75 | 0.95 | 6.88% | 13.63 | 15.45 | 259263 | 38111 | 10.28% |
| 2025-09-16 | 13.51 | 13.80 | 0.29 | 2.15% | 13.32 | 13.81 | 104784 | 14216 | 4.16% |
| 2025-09-15 | 13.13 | 13.51 | 0.52 | 4.00% | 12.85 | 13.71 | 154533 | 20642 | 6.13% |
| 2025-09-12 | 13.20 | 12.99 | 0.01 | 0.08% | 12.80 | 13.42 | 100189 | 13165 | 3.97% |
| 2025-09-11 | 12.75 | 12.98 | 0.23 | 1.80% | 12.35 | 12.98 | 85908 | 10885 | 3.41% |
| 2025-09-10 | 12.89 | 12.75 | -0.23 | -1.77% | 12.66 | 13.16 | 87341 | 11192 | 3.46% |
| 2025-09-09 | 12.71 | 12.98 | 0.29 | 2.29% | 12.63 | 13.60 | 176544 | 23301 | 7.00% |
| 2025-09-08 | 12.65 | 12.69 | 0.05 | 0.40% | 12.38 | 12.88 | 68362 | 8595 | 2.71% |
| 2025-09-05 | 12.32 | 12.64 | 0.29 | 2.35% | 12.23 | 12.85 | 79757 | 10036 | 3.16% |
| 2025-09-04 | 12.80 | 12.35 | -0.30 | -2.37% | 12.02 | 12.80 | 99121 | 12295 | 3.93% |
| 2025-09-03 | 13.27 | 12.65 | -0.53 | -4.02% | 12.51 | 13.40 | 95811 | 12392 | 3.80% |
| 2025-09-02 | 13.62 | 13.18 | -0.25 | -1.86% | 12.81 | 13.66 | 136603 | 17957 | 5.42% |
| 2025-09-01 | 13.11 | 13.43 | 0.43 | 3.31% | 13.11 | 13.62 | 162934 | 21876 | 6.46% |
| 2025-08-29 | 13.49 | 13.00 | -0.40 | -2.99% | 12.80 | 13.80 | 226948 | 30232 | 9.00% |
| 2025-08-28 | 13.55 | 13.40 | -0.22 | -1.62% | 12.12 | 13.68 | 359289 | 45869 | 14.25% |
| 2025-08-27 | 13.51 | 13.62 | -0.12 | -0.87% | 13.51 | 14.07 | 189022 | 26188 | 7.50% |
| 2025-08-26 | 13.62 | 13.74 | 0.44 | 3.31% | 13.24 | 14.50 | 302664 | 41740 | 12.00% |
| 2025-08-25 | 12.39 | 13.30 | 1.02 | 8.31% | 12.39 | 13.90 | 248289 | 32906 | 9.85% |
| 2025-08-22 | 12.04 | 12.28 | 0.30 | 2.50% | 11.87 | 12.34 | 136476 | 16484 | 5.41% |
| 2025-08-21 | 12.11 | 11.98 | -0.08 | -0.66% | 11.92 | 12.20 | 98686 | 11898 | 3.91% |
| 2025-08-20 | 11.78 | 12.06 | 0.25 | 2.12% | 11.60 | 12.09 | 117414 | 13937 | 4.66% |
| 2025-08-19 | 11.96 | 11.81 | -0.21 | -1.75% | 11.71 | 12.02 | 128053 | 15142 | 5.08% |
| 2025-08-18 | 11.99 | 12.02 | 0.20 | 1.69% | 11.82 | 12.69 | 174932 | 21463 | 6.94% |
| 2025-08-15 | 11.95 | 11.82 | -0.02 | -0.17% | 11.75 | 12.09 | 121124 | 14378 | 4.80% |
| 2025-08-14 | 12.09 | 11.84 | -0.13 | -1.09% | 11.81 | 12.43 | 161810 | 19542 | 6.42% |
| 2025-08-13 | 11.89 | 11.97 | 0.25 | 2.13% | 11.75 | 12.15 | 110081 | 13164 | 4.37% |
| 2025-08-12 | 12.10 | 11.72 | -0.45 | -3.70% | 11.68 | 12.22 | 149714 | 17740 | 5.94% |
| 2025-08-11 | 12.11 | 12.17 | 0.02 | 0.16% | 11.95 | 12.42 | 163797 | 20010 | 6.50% |
| 2025-08-08 | 12.37 | 12.15 | -0.75 | -5.81% | 12.08 | 12.69 | 254220 | 31147 | 10.08% |
| 2025-08-07 | 12.34 | 12.90 | 0.46 | 3.70% | 12.10 | 13.04 | 381690 | 48029 | 15.14% |
| 2025-08-06 | 12.68 | 12.44 | 0.39 | 3.24% | 12.20 | 14.46 | 514912 | 68308 | 20.42% |
| 2025-08-05 | 11.35 | 12.05 | 0.68 | 5.98% | 11.25 | 12.37 | 311980 | 36636 | 12.37% |
| 2025-08-04 | 11.11 | 11.37 | 0.37 | 3.36% | 10.44 | 11.47 | 388036 | 42991 | 15.39% |
| 2025-08-01 | 9.32 | 11.00 | 1.83 | 19.96% | 9.18 | 11.00 | 296636 | 30189 | 11.76% |
| 2025-07-31 | 9.05 | 9.17 | 0.14 | 1.55% | 9.00 | 9.40 | 163033 | 15048 | 6.47% |
| 2025-07-30 | 9.21 | 9.03 | -0.23 | -2.48% | 8.93 | 9.29 | 193114 | 17588 | 7.66% |
| 2025-07-29 | 9.71 | 9.26 | -0.18 | -1.91% | 9.11 | 9.79 | 214673 | 19980 | 8.51% |
| 2025-07-28 | 9.40 | 9.44 | -0.36 | -3.67% | 9.30 | 10.10 | 362711 | 34993 | 14.39% |
| 2025-07-25 | 12.00 | 9.80 | -0.49 | -4.76% | 9.63 | 12.00 | 595886 | 62858 | 23.63% |
| 2025-07-17 | 9.19 | 10.29 | 1.10 | 11.97% | 9.09 | 10.33 | 276806 | 27140 | 10.98% |
| 2025-07-16 | 8.92 | 9.19 | 0.27 | 3.03% | 8.72 | 9.28 | 163900 | 14764 | 6.50% |
| 2025-07-15 | 8.68 | 8.92 | 0.17 | 1.94% | 8.44 | 8.95 | 152774 | 13374 | 6.06% |
| 2025-07-14 | 8.30 | 8.75 | 0.68 | 8.43% | 8.22 | 9.03 | 254777 | 22182 | 10.10% |
| 2025-07-11 | 7.93 | 8.07 | 0.14 | 1.77% | 7.76 | 8.13 | 81502 | 6477 | 3.23% |
| 2025-07-10 | 7.82 | 7.93 | 0.07 | 0.89% | 7.79 | 7.94 | 48311 | 3798 | 1.92% |
| 2025-07-09 | 7.95 | 7.86 | 0.01 | 0.13% | 7.79 | 7.95 | 33214 | 2604 | 1.32% |
| 2025-07-08 | 8.00 | 7.85 | -0.09 | -1.13% | 7.80 | 8.00 | 44833 | 3531 | 1.78% |
| 2025-07-07 | 7.84 | 7.94 | 0.15 | 1.93% | 7.76 | 8.12 | 62681 | 4983 | 2.49% |
| 2025-07-04 | 7.91 | 7.79 | -0.15 | -1.89% | 7.63 | 7.97 | 62364 | 4854 | 2.47% |
| 2025-07-03 | 7.77 | 7.94 | 0.15 | 1.93% | 7.77 | 7.97 | 57401 | 4515 | 2.28% |
| 2025-07-02 | 7.70 | 7.79 | 0.11 | 1.43% | 7.61 | 7.89 | 62246 | 4837 | 2.47% |
| 2025-07-01 | 7.60 | 7.68 | 0.10 | 1.32% | 7.58 | 7.87 | 74668 | 5766 | 2.96% |
| 2025-06-30 | 7.50 | 7.58 | 0.15 | 2.02% | 7.36 | 7.62 | 65463 | 4900 | 2.60% |
| 2025-06-27 | 7.45 | 7.43 | 0.08 | 1.09% | 7.30 | 7.48 | 57019 | 4223 | 2.26% |
| 2025-06-26 | 7.37 | 7.35 | -0.07 | -0.94% | 7.32 | 7.53 | 37445 | 2766 | 1.49% |
| 2025-06-25 | 7.53 | 7.42 | -0.01 | -0.13% | 7.33 | 7.55 | 43461 | 3230 | 1.72% |
| 2025-06-24 | 7.36 | 7.43 | 0.09 | 1.23% | 7.32 | 7.52 | 43330 | 3221 | 1.72% |
| 2025-06-23 | 7.01 | 7.34 | 0.31 | 4.41% | 6.95 | 7.35 | 53888 | 3888 | 2.14% |
| 2025-06-20 | 7.09 | 7.03 | -0.02 | -0.28% | 7.02 | 7.26 | 44736 | 3176 | 1.77% |
| 2025-06-19 | 7.32 | 7.05 | -0.29 | -3.95% | 7.05 | 7.36 | 78671 | 5668 | 3.12% |
| 2025-06-18 | 7.65 | 7.34 | -0.34 | -4.43% | 7.34 | 7.68 | 89623 | 6653 | 3.55% |
| 2025-06-17 | 7.60 | 7.68 | 0.12 | 1.59% | 7.58 | 8.14 | 112941 | 8786 | 4.48% |
| 2025-06-16 | 7.44 | 7.56 | 0.09 | 1.20% | 7.40 | 7.66 | 55490 | 4192 | 2.20% |
| 2025-06-13 | 7.78 | 7.47 | -0.35 | -4.48% | 7.46 | 7.81 | 65788 | 4970 | 2.61% |
| 2025-06-12 | 7.85 | 7.82 | 0.02 | 0.26% | 7.70 | 7.85 | 43860 | 3418 | 1.74% |
| 2025-06-11 | 7.88 | 7.80 | -0.11 | -1.39% | 7.76 | 8.00 | 59300 | 4649 | 2.35% |
| 2025-06-10 | 8.02 | 7.91 | -0.09 | -1.13% | 7.65 | 8.28 | 129412 | 10265 | 5.13% |