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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-22 | 11.80 | 11.74 | -0.34 | -2.81% | 11.55 | 12.02 | 137034 | 16062 | 5.00% |
| 2025-09-19 | 12.13 | 12.08 | -0.09 | -0.74% | 11.92 | 12.31 | 88056 | 10624 | 3.22% |
| 2025-09-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.03 | 12.53 | 103048 | 12706 | 3.76% |
| 2025-09-17 | 12.55 | 12.35 | -0.20 | -1.59% | 12.33 | 12.60 | 76552 | 9493 | 2.80% |
| 2025-09-16 | 12.53 | 12.55 | 0.04 | 0.32% | 12.37 | 12.57 | 57187 | 7140 | 2.09% |
| 2025-09-15 | 12.58 | 12.51 | -0.10 | -0.79% | 12.48 | 12.67 | 97642 | 12250 | 3.57% |
| 2025-09-12 | 12.48 | 12.61 | 0.13 | 1.04% | 12.25 | 12.81 | 143627 | 17978 | 5.25% |
| 2025-09-11 | 12.23 | 12.48 | 0.13 | 1.05% | 11.85 | 12.50 | 136249 | 16585 | 4.98% |
| 2025-09-10 | 12.43 | 12.35 | -0.08 | -0.64% | 12.26 | 12.67 | 87932 | 10892 | 3.21% |
| 2025-09-09 | 12.85 | 12.43 | -0.43 | -3.34% | 12.40 | 12.88 | 109795 | 13821 | 4.01% |
| 2025-09-08 | 12.90 | 12.86 | -0.09 | -0.69% | 12.72 | 13.04 | 94293 | 12128 | 3.44% |
| 2025-09-05 | 12.99 | 12.95 | 0.08 | 0.62% | 12.47 | 12.99 | 103975 | 13254 | 3.80% |
| 2025-09-04 | 13.03 | 12.87 | -0.13 | -1.00% | 12.67 | 13.30 | 102290 | 13317 | 3.74% |
| 2025-09-03 | 13.89 | 13.00 | -0.75 | -5.45% | 12.98 | 13.89 | 136962 | 18226 | 5.00% |
| 2025-09-02 | 13.50 | 13.75 | 0.27 | 2.00% | 13.42 | 14.18 | 210338 | 29088 | 7.68% |
| 2025-09-01 | 13.30 | 13.48 | 0.31 | 2.35% | 13.08 | 13.54 | 118076 | 15819 | 4.31% |
| 2025-08-29 | 13.22 | 13.17 | -0.12 | -0.90% | 13.12 | 13.45 | 104273 | 13825 | 3.81% |
| 2025-08-28 | 13.63 | 13.29 | -0.30 | -2.21% | 12.71 | 13.71 | 204635 | 26946 | 7.47% |
| 2025-08-27 | 14.30 | 13.59 | -0.61 | -4.30% | 13.57 | 14.35 | 220358 | 30591 | 8.05% |
| 2025-08-26 | 14.50 | 14.20 | -0.33 | -2.27% | 14.14 | 14.57 | 169254 | 24159 | 6.18% |
| 2025-08-25 | 14.26 | 14.53 | 0.27 | 1.89% | 14.14 | 14.60 | 187976 | 27126 | 6.87% |
| 2025-08-22 | 14.30 | 14.26 | 0.07 | 0.49% | 14.17 | 14.34 | 120780 | 17178 | 4.41% |
| 2025-08-21 | 14.50 | 14.19 | -0.26 | -1.80% | 14.16 | 14.56 | 161355 | 23089 | 5.89% |
| 2025-08-20 | 14.99 | 14.45 | -0.73 | -4.81% | 14.26 | 15.05 | 311473 | 45370 | 11.38% |
| 2025-08-19 | 14.52 | 15.18 | 0.66 | 4.55% | 14.50 | 16.25 | 478879 | 74042 | 17.49% |
| 2025-08-18 | 14.17 | 14.52 | 0.40 | 2.83% | 14.08 | 14.53 | 201904 | 29011 | 7.37% |
| 2025-08-15 | 14.17 | 14.12 | -0.01 | -0.07% | 13.90 | 14.29 | 189952 | 26728 | 6.94% |
| 2025-08-14 | 14.53 | 14.13 | -0.40 | -2.75% | 14.12 | 14.61 | 167579 | 24073 | 6.12% |
| 2025-08-13 | 14.26 | 14.53 | 0.10 | 0.69% | 14.00 | 14.65 | 215364 | 30938 | 7.87% |
| 2025-08-12 | 14.77 | 14.43 | -0.34 | -2.30% | 14.31 | 15.18 | 200523 | 29220 | 7.32% |
| 2025-08-11 | 14.60 | 14.77 | 0.04 | 0.27% | 14.53 | 14.91 | 159831 | 23533 | 5.84% |
| 2025-08-08 | 14.55 | 14.73 | 0.19 | 1.31% | 14.31 | 14.95 | 196620 | 28752 | 7.18% |
| 2025-08-07 | 14.71 | 14.54 | -0.29 | -1.96% | 14.49 | 15.07 | 219784 | 32314 | 8.03% |
| 2025-08-06 | 15.26 | 14.83 | -0.55 | -3.58% | 14.80 | 15.55 | 289750 | 43492 | 10.58% |
| 2025-08-05 | 15.70 | 15.38 | -0.48 | -3.03% | 15.19 | 16.00 | 336027 | 51916 | 12.27% |
| 2025-08-04 | 14.45 | 15.86 | 1.10 | 7.45% | 14.18 | 16.12 | 534984 | 81604 | 19.54% |
| 2025-08-01 | 14.98 | 14.76 | -0.35 | -2.32% | 14.70 | 15.60 | 321201 | 48480 | 11.73% |
| 2025-07-31 | 14.88 | 15.11 | 0.12 | 0.80% | 14.86 | 15.80 | 403551 | 61737 | 14.74% |
| 2025-07-30 | 15.26 | 14.99 | -0.56 | -3.60% | 14.61 | 15.85 | 415612 | 63590 | 15.18% |
| 2025-07-29 | 14.88 | 15.55 | 0.66 | 4.43% | 14.59 | 15.84 | 526192 | 80806 | 19.22% |
| 2025-07-28 | 14.84 | 14.89 | 0.05 | 0.34% | 14.79 | 15.24 | 285340 | 42633 | 10.42% |
| 2025-07-25 | 15.27 | 14.84 | -0.43 | -2.82% | 14.76 | 15.45 | 313564 | 47145 | 11.45% |
| 2025-07-24 | 15.97 | 15.27 | -0.55 | -3.48% | 15.05 | 16.34 | 434078 | 67114 | 15.85% |
| 2025-07-23 | 15.71 | 15.82 | -0.81 | -4.87% | 15.71 | 16.76 | 500615 | 80925 | 18.28% |
| 2025-07-22 | 15.07 | 16.63 | 1.28 | 8.34% | 15.03 | 17.49 | 772924 | 128110 | 28.23% |
| 2025-07-21 | 14.69 | 15.35 | 0.57 | 3.86% | 14.34 | 15.43 | 570123 | 85184 | 20.82% |
| 2025-07-18 | 13.61 | 14.78 | 1.06 | 7.73% | 13.11 | 14.86 | 496405 | 68932 | 18.13% |
| 2025-07-17 | 13.20 | 13.72 | 0.45 | 3.39% | 13.20 | 13.75 | 319857 | 43349 | 11.68% |
| 2025-07-16 | 13.10 | 13.27 | 0.14 | 1.07% | 12.75 | 13.40 | 269005 | 35068 | 9.82% |
| 2025-07-15 | 13.78 | 13.13 | -0.75 | -5.40% | 12.86 | 13.84 | 303376 | 39921 | 11.08% |
| 2025-07-14 | 13.51 | 13.88 | 0.27 | 1.98% | 13.32 | 13.94 | 247165 | 33608 | 9.03% |
| 2025-07-11 | 13.70 | 13.61 | -0.33 | -2.37% | 13.55 | 14.23 | 271987 | 37591 | 9.93% |
| 2025-07-10 | 14.23 | 13.94 | -0.43 | -2.99% | 13.77 | 14.38 | 273645 | 38423 | 9.99% |
| 2025-07-09 | 14.03 | 14.37 | 0.06 | 0.42% | 13.66 | 14.39 | 405695 | 56876 | 14.82% |
| 2025-07-08 | 14.60 | 14.31 | 0.12 | 0.85% | 14.19 | 15.75 | 517693 | 76002 | 18.91% |
| 2025-07-07 | 14.63 | 14.19 | -0.50 | -3.40% | 14.15 | 15.36 | 463166 | 67966 | 16.92% |
| 2025-07-04 | 14.80 | 14.69 | -0.43 | -2.84% | 14.65 | 15.24 | 483663 | 71758 | 17.66% |
| 2025-07-03 | 13.69 | 15.12 | 1.43 | 10.45% | 13.29 | 16.22 | 781626 | 118473 | 28.55% |
| 2025-07-02 | 13.61 | 13.69 | -0.18 | -1.30% | 13.29 | 14.14 | 375205 | 51303 | 13.70% |
| 2025-07-01 | 13.59 | 13.87 | 0.18 | 1.31% | 13.51 | 14.36 | 501395 | 69950 | 18.31% |
| 2025-06-30 | 13.03 | 13.69 | 0.41 | 3.09% | 12.60 | 13.71 | 386975 | 51145 | 14.13% |
| 2025-06-27 | 12.93 | 13.28 | 0.35 | 2.71% | 12.75 | 13.48 | 403453 | 53155 | 14.73% |
| 2025-06-26 | 12.91 | 12.93 | -0.51 | -3.79% | 12.85 | 13.22 | 363178 | 47194 | 13.26% |
| 2025-06-25 | 14.23 | 13.44 | -0.91 | -6.34% | 13.06 | 14.65 | 577293 | 78709 | 21.08% |
| 2025-06-24 | 13.98 | 14.35 | 0.77 | 5.67% | 13.66 | 14.52 | 808665 | 113918 | 29.53% |
| 2025-06-23 | 14.36 | 13.58 | -0.36 | -2.58% | 13.26 | 14.47 | 689437 | 93765 | 25.18% |
| 2025-06-20 | 11.86 | 13.94 | 2.32 | 19.97% | 11.86 | 13.94 | 543647 | 72058 | 19.85% |
| 2025-06-19 | 12.41 | 11.62 | -1.10 | -8.65% | 11.55 | 12.56 | 445736 | 52914 | 16.28% |
| 2025-06-18 | 12.44 | 12.72 | 0.01 | 0.08% | 12.25 | 13.12 | 438255 | 55516 | 16.01% |
| 2025-06-17 | 14.10 | 12.71 | -1.18 | -8.50% | 12.68 | 14.38 | 629105 | 83991 | 22.98% |
| 2025-06-16 | 13.11 | 13.89 | 0.20 | 1.46% | 12.85 | 14.15 | 620358 | 83967 | 22.66% |