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 | 14.11 | 14.23 | 0.23 | 1.64% | 13.67 | 14.47 | 384527 | 54490 | 7.27% |
| 2025-09-15 | 14.42 | 14.00 | -0.68 | -4.63% | 13.95 | 14.44 | 460962 | 64960 | 8.71% |
| 2025-09-12 | 14.65 | 14.68 | 0.05 | 0.34% | 14.42 | 15.35 | 569924 | 84652 | 10.77% |
| 2025-09-11 | 14.20 | 14.63 | 0.22 | 1.53% | 14.12 | 14.75 | 498282 | 72342 | 9.42% |
| 2025-09-10 | 14.46 | 14.41 | -0.19 | -1.30% | 14.21 | 14.80 | 372258 | 53696 | 7.04% |
| 2025-09-09 | 13.84 | 14.60 | 0.75 | 5.42% | 13.55 | 14.82 | 652358 | 94153 | 12.33% |
| 2025-09-08 | 13.75 | 13.85 | -0.08 | -0.57% | 13.62 | 14.10 | 332716 | 46115 | 6.29% |
| 2025-09-05 | 13.61 | 13.93 | 0.33 | 2.43% | 13.43 | 14.08 | 373772 | 51613 | 7.07% |
| 2025-09-04 | 14.66 | 13.60 | -1.19 | -8.05% | 13.35 | 14.69 | 584680 | 81648 | 11.05% |
| 2025-09-03 | 14.71 | 14.79 | -0.31 | -2.05% | 14.52 | 15.50 | 497357 | 74734 | 9.40% |
| 2025-09-02 | 15.82 | 15.10 | -1.05 | -6.50% | 14.91 | 16.22 | 713730 | 109286 | 13.49% |
| 2025-09-01 | 16.60 | 16.15 | -0.40 | -2.42% | 15.83 | 17.68 | 1079056 | 178830 | 20.40% |
| 2025-08-29 | 15.50 | 16.55 | 1.00 | 6.43% | 15.38 | 16.89 | 1018709 | 167395 | 19.26% |
| 2025-08-28 | 15.01 | 15.55 | 0.67 | 4.50% | 14.75 | 15.88 | 691779 | 106777 | 13.08% |
| 2025-08-27 | 15.37 | 14.88 | -0.67 | -4.31% | 14.88 | 15.68 | 593664 | 90663 | 11.22% |
| 2025-08-26 | 16.10 | 15.55 | -0.67 | -4.13% | 15.48 | 16.36 | 724800 | 114746 | 13.70% |
| 2025-08-25 | 15.70 | 16.22 | 0.76 | 4.92% | 15.65 | 16.68 | 907621 | 146503 | 17.16% |
| 2025-08-22 | 15.58 | 15.46 | -0.50 | -3.13% | 15.42 | 16.25 | 780968 | 122144 | 14.76% |
| 2025-08-21 | 17.35 | 15.96 | -1.02 | -6.01% | 15.61 | 17.45 | 949651 | 155427 | 17.95% |
| 2025-08-20 | 16.10 | 16.98 | 0.70 | 4.30% | 16.10 | 17.47 | 1046471 | 176198 | 19.78% |
| 2025-08-19 | 16.22 | 16.28 | -0.48 | -2.86% | 16.22 | 17.63 | 1191430 | 200585 | 22.52% |
| 2025-08-18 | 16.21 | 16.76 | 0.06 | 0.36% | 15.90 | 18.38 | 1617254 | 272791 | 30.58% |
| 2025-08-15 | 15.56 | 16.70 | 1.47 | 9.65% | 15.21 | 17.30 | 1480211 | 243977 | 27.98% |
| 2025-08-14 | 16.63 | 15.23 | -1.97 | -11.45% | 15.20 | 17.00 | 1342342 | 215241 | 25.38% |
| 2025-08-13 | 17.40 | 17.20 | -0.43 | -2.44% | 16.33 | 17.58 | 1487638 | 251683 | 28.12% |
| 2025-08-12 | 15.81 | 17.63 | 1.19 | 7.24% | 15.81 | 17.77 | 1657891 | 279934 | 31.34% |
| 2025-08-11 | 13.94 | 16.44 | 2.45 | 17.51% | 13.94 | 16.79 | 1775388 | 278589 | 33.56% |
| 2025-08-08 | 14.00 | 13.99 | 0.12 | 0.87% | 13.60 | 15.30 | 1461702 | 210104 | 27.63% |
| 2025-08-07 | 12.50 | 13.87 | 1.27 | 10.08% | 12.50 | 15.10 | 1524327 | 208034 | 28.82% |
| 2025-08-06 | 11.94 | 12.60 | 0.65 | 5.44% | 11.72 | 12.73 | 1074504 | 130490 | 20.31% |
| 2025-08-05 | 10.99 | 11.95 | 1.07 | 9.83% | 10.86 | 12.30 | 999919 | 116031 | 18.90% |
| 2025-08-04 | 10.57 | 10.88 | 0.19 | 1.78% | 10.48 | 10.96 | 362915 | 39020 | 6.86% |
| 2025-08-01 | 11.01 | 10.69 | -0.32 | -2.91% | 10.66 | 11.20 | 516772 | 56334 | 9.77% |
| 2025-07-31 | 11.11 | 11.01 | -0.39 | -3.42% | 10.94 | 11.64 | 587059 | 65959 | 11.10% |
| 2025-07-30 | 11.65 | 11.40 | -0.35 | -2.98% | 11.28 | 12.15 | 695857 | 81304 | 13.16% |
| 2025-07-29 | 11.54 | 11.75 | 0.11 | 0.95% | 11.28 | 11.89 | 736502 | 85392 | 13.92% |
| 2025-07-28 | 11.34 | 11.64 | 0.51 | 4.58% | 11.15 | 12.10 | 807053 | 94546 | 15.26% |
| 2025-07-25 | 11.53 | 11.13 | -0.48 | -4.13% | 11.05 | 11.80 | 790640 | 89689 | 14.95% |
| 2025-07-24 | 10.01 | 11.61 | 1.53 | 15.18% | 10.01 | 12.03 | 1130848 | 126455 | 21.38% |
| 2025-07-23 | 10.00 | 10.08 | -0.23 | -2.23% | 10.00 | 10.46 | 370157 | 37733 | 7.00% |
| 2025-07-22 | 10.15 | 10.31 | 0.09 | 0.88% | 9.95 | 10.66 | 519024 | 53253 | 9.81% |
| 2025-07-21 | 10.52 | 10.22 | -0.25 | -2.39% | 10.18 | 10.56 | 388514 | 39866 | 7.35% |
| 2025-07-18 | 10.27 | 10.47 | 0.20 | 1.95% | 10.15 | 10.70 | 472402 | 49125 | 8.93% |
| 2025-07-17 | 10.04 | 10.27 | 0.23 | 2.29% | 10.00 | 10.36 | 480570 | 49260 | 9.09% |
| 2025-07-16 | 10.00 | 10.04 | -0.09 | -0.89% | 9.71 | 10.19 | 433425 | 42965 | 8.19% |
| 2025-07-15 | 9.82 | 10.13 | 0.31 | 3.16% | 9.78 | 10.28 | 486796 | 49016 | 9.20% |
| 2025-07-14 | 9.93 | 9.82 | -0.30 | -2.96% | 9.60 | 10.08 | 450775 | 44091 | 8.52% |
| 2025-07-11 | 10.00 | 10.12 | -0.06 | -0.59% | 9.80 | 10.48 | 700654 | 71358 | 13.25% |
| 2025-07-10 | 11.18 | 10.18 | -2.19 | -17.70% | 10.00 | 11.47 | 1219978 | 129730 | 23.06% |
| 2025-07-09 | 12.62 | 12.37 | -0.39 | -3.06% | 12.13 | 13.00 | 795559 | 98820 | 15.04% |
| 2025-07-08 | 11.70 | 12.76 | 0.95 | 8.04% | 11.61 | 12.78 | 1027630 | 127250 | 19.43% |
| 2025-07-07 | 11.49 | 11.81 | 0.22 | 1.90% | 11.12 | 12.20 | 769972 | 90115 | 14.56% |
| 2025-07-04 | 11.88 | 11.59 | -0.11 | -0.94% | 11.58 | 12.67 | 1144892 | 138122 | 21.64% |
| 2025-07-03 | 10.95 | 11.70 | 0.88 | 8.13% | 10.91 | 11.70 | 911688 | 103853 | 17.24% |
| 2025-07-02 | 11.25 | 10.82 | -0.49 | -4.33% | 10.76 | 11.29 | 499197 | 54565 | 9.44% |
| 2025-07-01 | 11.53 | 11.31 | -0.41 | -3.50% | 11.02 | 11.65 | 670762 | 75636 | 12.68% |
| 2025-06-30 | 11.60 | 11.72 | 0.18 | 1.56% | 11.19 | 11.95 | 761044 | 88361 | 14.39% |
| 2025-06-27 | 11.74 | 11.54 | -0.80 | -6.48% | 11.40 | 12.72 | 1177269 | 141093 | 22.26% |
| 2025-06-26 | 13.45 | 12.34 | -1.21 | -8.93% | 12.11 | 13.45 | 1733316 | 220078 | 32.77% |
| 2025-06-25 | 11.10 | 13.55 | 2.26 | 20.02% | 11.10 | 13.55 | 1508130 | 196516 | 28.51% |
| 2025-06-24 | 10.65 | 11.29 | 0.76 | 7.22% | 10.28 | 11.50 | 1062683 | 117941 | 20.09% |
| 2025-06-23 | 9.58 | 10.53 | 0.99 | 10.38% | 9.56 | 10.60 | 847079 | 86034 | 16.01% |
| 2025-06-20 | 9.79 | 9.54 | -0.38 | -3.83% | 9.33 | 9.94 | 585732 | 55972 | 11.07% |
| 2025-06-19 | 10.23 | 9.92 | 0.14 | 1.43% | 9.88 | 10.75 | 904759 | 92933 | 17.11% |
| 2025-06-18 | 10.13 | 9.78 | -0.35 | -3.46% | 9.70 | 10.31 | 678841 | 67389 | 12.83% |
| 2025-06-17 | 10.69 | 10.13 | -0.87 | -7.91% | 10.00 | 10.80 | 900657 | 93199 | 17.03% |
| 2025-06-16 | 10.36 | 11.00 | 0.39 | 3.68% | 10.33 | 11.09 | 895564 | 97094 | 16.93% |
| 2025-06-13 | 10.55 | 10.61 | -0.08 | -0.75% | 10.55 | 11.28 | 944615 | 103336 | 17.86% |
| 2025-06-12 | 10.93 | 10.69 | -0.87 | -7.53% | 10.55 | 11.32 | 1102904 | 119800 | 20.85% |
| 2025-06-11 | 12.10 | 11.56 | -1.24 | -9.69% | 10.87 | 12.56 | 1494373 | 175754 | 28.25% |
| 2025-06-10 | 11.82 | 12.80 | 1.05 | 8.94% | 11.23 | 13.63 | 1706422 | 214897 | 32.26% |
| 2025-06-09 | 11.10 | 11.75 | 0.67 | 6.05% | 10.29 | 11.78 | 1418889 | 155677 | 26.82% |