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 | 14.43 | 14.28 | -0.22 | -1.52% | 13.93 | 14.48 | 1135726 | 160951 | 9.36% |
| 2025-09-15 | 14.19 | 14.50 | 0.26 | 1.83% | 14.19 | 15.05 | 1497783 | 220517 | 12.34% |
| 2025-09-12 | 14.51 | 14.24 | -0.30 | -2.06% | 13.88 | 14.65 | 1244795 | 177357 | 10.25% |
| 2025-09-11 | 14.31 | 14.54 | -0.11 | -0.75% | 14.10 | 14.66 | 1379496 | 198968 | 11.36% |
| 2025-09-10 | 13.50 | 14.65 | 0.83 | 6.01% | 13.40 | 15.05 | 2263958 | 320983 | 18.65% |
| 2025-09-09 | 13.71 | 13.82 | 0.02 | 0.14% | 13.68 | 14.19 | 1563519 | 217608 | 12.88% |
| 2025-09-08 | 14.18 | 13.80 | -0.11 | -0.79% | 13.50 | 14.33 | 2091947 | 287960 | 17.23% |
| 2025-09-05 | 12.48 | 13.91 | 1.43 | 11.46% | 12.40 | 13.91 | 2175216 | 291083 | 17.92% |
| 2025-09-04 | 12.77 | 12.48 | -0.24 | -1.89% | 12.23 | 13.22 | 1265261 | 162378 | 10.42% |
| 2025-09-03 | 12.99 | 12.72 | -0.15 | -1.17% | 12.70 | 13.25 | 1021058 | 132115 | 8.41% |
| 2025-09-02 | 13.20 | 12.87 | -0.35 | -2.65% | 12.76 | 13.33 | 1188385 | 154350 | 9.79% |
| 2025-09-01 | 12.78 | 13.22 | 0.54 | 4.26% | 12.66 | 13.22 | 1680501 | 218144 | 13.84% |
| 2025-08-29 | 12.20 | 12.68 | 0.44 | 3.59% | 12.17 | 12.95 | 1323001 | 167097 | 10.90% |
| 2025-08-28 | 12.16 | 12.24 | 0.00 | 0.00% | 11.76 | 12.38 | 734988 | 89122 | 6.05% |
| 2025-08-27 | 12.55 | 12.24 | -0.33 | -2.63% | 12.24 | 12.84 | 931227 | 117230 | 7.67% |
| 2025-08-26 | 12.56 | 12.57 | -0.02 | -0.16% | 12.37 | 12.67 | 615278 | 77128 | 5.07% |
| 2025-08-25 | 12.30 | 12.59 | 0.33 | 2.69% | 12.24 | 12.63 | 980235 | 122091 | 8.08% |
| 2025-08-22 | 12.05 | 12.26 | 0.19 | 1.57% | 12.04 | 12.31 | 610037 | 74457 | 5.03% |
| 2025-08-21 | 12.44 | 12.07 | -0.36 | -2.90% | 12.00 | 12.48 | 796125 | 96931 | 6.56% |
| 2025-08-20 | 12.18 | 12.43 | 0.08 | 0.65% | 12.05 | 12.45 | 782638 | 95827 | 6.45% |
| 2025-08-19 | 12.35 | 12.35 | -0.08 | -0.64% | 12.22 | 12.52 | 623512 | 77118 | 5.14% |
| 2025-08-18 | 12.39 | 12.43 | 0.10 | 0.81% | 12.29 | 12.55 | 755348 | 93746 | 6.22% |
| 2025-08-15 | 12.06 | 12.33 | 0.24 | 1.99% | 12.06 | 12.35 | 559205 | 68628 | 4.61% |
| 2025-08-14 | 12.50 | 12.09 | -0.42 | -3.36% | 12.03 | 12.51 | 798229 | 97877 | 6.58% |
| 2025-08-13 | 12.41 | 12.51 | 0.44 | 3.65% | 12.26 | 12.66 | 1392770 | 173583 | 11.47% |
| 2025-08-12 | 12.09 | 12.07 | -0.02 | -0.17% | 11.91 | 12.13 | 394496 | 47307 | 3.25% |
| 2025-08-11 | 11.77 | 12.09 | 0.34 | 2.89% | 11.76 | 12.14 | 586176 | 70407 | 4.83% |
| 2025-08-08 | 11.79 | 11.75 | -0.13 | -1.09% | 11.73 | 11.93 | 257362 | 30381 | 2.12% |
| 2025-08-07 | 11.95 | 11.88 | -0.10 | -0.83% | 11.76 | 12.00 | 328566 | 38947 | 2.71% |
| 2025-08-06 | 11.81 | 11.98 | 0.09 | 0.76% | 11.75 | 11.99 | 360926 | 42965 | 2.97% |
| 2025-08-05 | 11.79 | 11.89 | 0.11 | 0.93% | 11.74 | 12.00 | 346900 | 41248 | 2.86% |
| 2025-08-04 | 11.56 | 11.78 | 0.11 | 0.94% | 11.48 | 11.79 | 243376 | 28354 | 2.00% |
| 2025-08-01 | 11.62 | 11.67 | 0.03 | 0.26% | 11.56 | 11.74 | 262806 | 30603 | 2.17% |
| 2025-07-31 | 11.83 | 11.64 | -0.25 | -2.10% | 11.57 | 11.99 | 425931 | 50078 | 3.51% |
| 2025-07-30 | 12.22 | 11.89 | -0.34 | -2.78% | 11.79 | 12.22 | 573673 | 68687 | 4.73% |
| 2025-07-29 | 12.22 | 12.23 | -0.01 | -0.08% | 12.12 | 12.44 | 473504 | 57983 | 3.90% |
| 2025-07-28 | 12.00 | 12.24 | 0.25 | 2.09% | 11.98 | 12.29 | 591260 | 72131 | 4.87% |
| 2025-07-25 | 12.14 | 11.99 | -0.15 | -1.24% | 11.95 | 12.22 | 408179 | 49150 | 3.36% |
| 2025-07-24 | 11.88 | 12.14 | 0.18 | 1.51% | 11.88 | 12.20 | 549695 | 66538 | 4.53% |
| 2025-07-23 | 12.22 | 11.96 | -0.35 | -2.84% | 11.92 | 12.28 | 712042 | 85704 | 5.87% |
| 2025-07-22 | 12.14 | 12.31 | 0.12 | 0.98% | 12.07 | 12.55 | 911861 | 112328 | 7.51% |
| 2025-07-21 | 12.12 | 12.19 | -0.05 | -0.41% | 12.01 | 12.24 | 560070 | 68045 | 4.61% |
| 2025-07-18 | 12.19 | 12.24 | 0.28 | 2.34% | 12.10 | 12.60 | 963431 | 118714 | 7.94% |
| 2025-07-17 | 11.71 | 11.96 | 0.29 | 2.49% | 11.62 | 11.97 | 469233 | 55500 | 3.87% |
| 2025-07-16 | 11.85 | 11.72 | -0.01 | -0.09% | 11.62 | 11.88 | 354116 | 41576 | 2.92% |
| 2025-07-15 | 11.94 | 11.73 | -0.15 | -1.26% | 11.67 | 12.14 | 581351 | 69038 | 4.79% |
| 2025-07-14 | 12.01 | 11.88 | -0.16 | -1.33% | 11.87 | 12.21 | 500958 | 59949 | 4.13% |
| 2025-07-11 | 11.99 | 12.04 | 0.02 | 0.17% | 11.83 | 12.21 | 586393 | 70731 | 4.83% |
| 2025-07-10 | 12.02 | 12.02 | -0.16 | -1.31% | 11.95 | 12.18 | 706140 | 84948 | 5.82% |
| 2025-07-09 | 12.40 | 12.18 | 0.00 | 0.00% | 12.15 | 12.68 | 1087219 | 134896 | 8.96% |
| 2025-07-08 | 12.01 | 12.18 | 0.20 | 1.67% | 12.00 | 12.33 | 683003 | 83187 | 5.63% |
| 2025-07-07 | 11.93 | 11.98 | -0.12 | -0.99% | 11.93 | 12.16 | 531588 | 63897 | 4.38% |
| 2025-07-04 | 12.40 | 12.10 | -0.50 | -3.97% | 12.07 | 12.57 | 1055955 | 129134 | 8.70% |
| 2025-07-03 | 12.34 | 12.60 | 0.30 | 2.44% | 12.01 | 12.79 | 1540865 | 191131 | 12.69% |
| 2025-07-02 | 12.27 | 12.30 | -0.21 | -1.68% | 12.10 | 12.58 | 1125246 | 138473 | 9.27% |
| 2025-07-01 | 12.58 | 12.51 | -0.17 | -1.34% | 11.90 | 13.05 | 2091494 | 258700 | 17.23% |
| 2025-06-30 | 13.14 | 12.68 | -0.33 | -2.54% | 12.37 | 13.26 | 2137536 | 270305 | 17.61% |
| 2025-06-27 | 13.14 | 13.01 | 0.64 | 5.17% | 12.80 | 14.12 | 3437663 | 465998 | 28.32% |
| 2025-06-26 | 12.00 | 12.37 | 1.18 | 10.55% | 12.00 | 13.42 | 2749321 | 348025 | 22.65% |
| 2025-06-25 | 11.20 | 11.19 | 0.20 | 1.82% | 11.06 | 11.58 | 1075596 | 121030 | 8.86% |
| 2025-06-24 | 10.79 | 10.99 | 0.35 | 3.29% | 10.72 | 11.07 | 759675 | 83018 | 6.26% |
| 2025-06-23 | 10.40 | 10.64 | 0.14 | 1.33% | 10.30 | 10.67 | 427385 | 45261 | 3.52% |
| 2025-06-20 | 10.26 | 10.50 | 0.20 | 1.94% | 10.21 | 10.60 | 469784 | 49064 | 3.87% |
| 2025-06-19 | 10.41 | 10.30 | -0.16 | -1.53% | 10.25 | 10.57 | 378584 | 39426 | 3.12% |
| 2025-06-18 | 10.18 | 10.46 | 0.28 | 2.75% | 9.99 | 10.50 | 462713 | 47671 | 3.81% |
| 2025-06-17 | 10.03 | 10.18 | 0.17 | 1.70% | 10.01 | 10.24 | 208636 | 21163 | 1.72% |
| 2025-06-16 | 9.95 | 10.01 | 0.02 | 0.20% | 9.90 | 10.04 | 151461 | 15113 | 1.25% |
| 2025-06-13 | 10.36 | 9.99 | -0.38 | -3.66% | 9.99 | 10.36 | 280886 | 28425 | 2.31% |
| 2025-06-12 | 10.25 | 10.37 | 0.07 | 0.68% | 10.10 | 10.37 | 264766 | 27135 | 2.18% |
| 2025-06-11 | 10.30 | 10.30 | 0.00 | 0.00% | 10.24 | 10.45 | 330673 | 34193 | 2.72% |
| 2025-06-10 | 10.16 | 10.30 | 0.18 | 1.78% | 10.11 | 10.37 | 442582 | 45400 | 3.65% |
| 2025-06-09 | 10.05 | 10.12 | 0.08 | 0.80% | 10.04 | 10.21 | 200234 | 20305 | 1.65% |