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 | 13.58 | 13.73 | 0.14 | 1.03% | 13.44 | 13.73 | 70341 | 9563 | 3.00% |
| 2025-09-15 | 13.77 | 13.59 | -0.15 | -1.09% | 13.57 | 13.82 | 72325 | 9862 | 3.08% |
| 2025-09-12 | 13.54 | 13.74 | 0.13 | 0.96% | 13.45 | 13.93 | 114058 | 15632 | 4.86% |
| 2025-09-11 | 13.33 | 13.61 | 0.14 | 1.04% | 13.25 | 13.65 | 78066 | 10542 | 3.33% |
| 2025-09-10 | 13.53 | 13.47 | -0.03 | -0.22% | 13.41 | 13.72 | 68115 | 9215 | 2.90% |
| 2025-09-09 | 13.87 | 13.50 | -0.37 | -2.67% | 13.40 | 13.91 | 86665 | 11838 | 3.70% |
| 2025-09-08 | 13.67 | 13.87 | 0.13 | 0.95% | 13.49 | 13.96 | 97760 | 13458 | 4.17% |
| 2025-09-05 | 13.40 | 13.74 | 0.37 | 2.77% | 13.40 | 13.74 | 97800 | 13325 | 4.17% |
| 2025-09-04 | 13.47 | 13.37 | -0.14 | -1.04% | 13.16 | 13.74 | 99353 | 13448 | 4.24% |
| 2025-09-03 | 13.79 | 13.51 | -0.19 | -1.39% | 13.44 | 13.99 | 111079 | 15237 | 4.74% |
| 2025-09-02 | 14.35 | 13.70 | -0.51 | -3.59% | 13.46 | 14.36 | 171151 | 23523 | 7.30% |
| 2025-09-01 | 14.55 | 14.21 | -0.25 | -1.73% | 14.17 | 14.65 | 144194 | 20768 | 6.15% |
| 2025-08-29 | 14.75 | 14.46 | -0.29 | -1.97% | 14.21 | 14.79 | 159627 | 23049 | 6.81% |
| 2025-08-28 | 14.62 | 14.75 | 0.13 | 0.89% | 14.16 | 14.99 | 192000 | 28098 | 8.19% |
| 2025-08-27 | 14.86 | 14.62 | -0.53 | -3.50% | 14.61 | 15.29 | 289011 | 43359 | 12.32% |
| 2025-08-26 | 14.61 | 15.15 | -0.90 | -5.61% | 14.26 | 15.58 | 425674 | 63518 | 18.15% |
| 2025-08-25 | 16.50 | 16.05 | -0.20 | -1.23% | 15.82 | 16.52 | 287725 | 46270 | 12.27% |
| 2025-08-22 | 15.69 | 16.25 | 0.16 | 0.99% | 15.45 | 16.45 | 346833 | 55666 | 14.79% |
| 2025-08-21 | 15.43 | 16.09 | 0.43 | 2.75% | 15.43 | 16.50 | 380948 | 61335 | 16.24% |
| 2025-08-20 | 15.45 | 15.66 | -0.06 | -0.38% | 15.18 | 15.99 | 257964 | 40131 | 11.00% |
| 2025-08-19 | 16.30 | 15.72 | -1.00 | -5.98% | 15.69 | 16.30 | 401807 | 64051 | 17.13% |
| 2025-08-18 | 15.60 | 16.72 | 0.98 | 6.23% | 15.40 | 18.18 | 691542 | 112634 | 29.49% |
| 2025-08-15 | 14.56 | 15.74 | 0.95 | 6.42% | 14.38 | 15.98 | 556412 | 85656 | 23.73% |
| 2025-08-14 | 16.35 | 14.79 | -0.82 | -5.25% | 14.68 | 17.77 | 700512 | 113043 | 29.87% |
| 2025-08-13 | 16.21 | 15.61 | 0.97 | 6.63% | 15.13 | 16.70 | 809010 | 126234 | 34.52% |
| 2025-08-12 | 13.12 | 14.64 | 2.44 | 20.00% | 13.12 | 14.64 | 308218 | 43782 | 13.15% |
| 2025-08-11 | 12.11 | 12.20 | 0.18 | 1.50% | 11.98 | 12.27 | 91702 | 11146 | 3.91% |
| 2025-08-08 | 12.17 | 12.02 | -0.15 | -1.23% | 11.88 | 12.29 | 69940 | 8416 | 2.98% |
| 2025-08-07 | 12.08 | 12.17 | 0.08 | 0.66% | 12.00 | 12.31 | 91757 | 11123 | 3.92% |
| 2025-08-06 | 11.98 | 12.09 | 0.12 | 1.00% | 11.93 | 12.21 | 105463 | 12755 | 4.50% |
| 2025-08-05 | 11.86 | 11.97 | 0.20 | 1.70% | 11.72 | 12.05 | 113972 | 13578 | 4.86% |
| 2025-08-04 | 11.60 | 11.77 | 0.07 | 0.60% | 11.51 | 11.92 | 78719 | 9214 | 3.36% |
| 2025-08-01 | 11.87 | 11.70 | -0.17 | -1.43% | 11.66 | 11.94 | 100475 | 11825 | 4.29% |
| 2025-07-31 | 12.21 | 11.87 | -0.52 | -4.20% | 11.78 | 12.37 | 176143 | 21308 | 7.52% |
| 2025-07-30 | 11.80 | 12.39 | 0.69 | 5.90% | 11.52 | 12.45 | 269489 | 32719 | 11.50% |
| 2025-07-29 | 11.71 | 11.70 | -0.09 | -0.76% | 11.59 | 12.07 | 136062 | 16021 | 5.81% |
| 2025-07-28 | 11.26 | 11.79 | 0.55 | 4.89% | 11.21 | 11.93 | 173068 | 20047 | 7.39% |
| 2025-07-25 | 11.12 | 11.24 | 0.13 | 1.17% | 11.10 | 11.28 | 80984 | 9066 | 3.46% |
| 2025-07-24 | 11.02 | 11.11 | 0.11 | 1.00% | 11.00 | 11.14 | 59411 | 6596 | 2.54% |
| 2025-07-23 | 11.21 | 11.00 | -0.22 | -1.96% | 10.96 | 11.24 | 69201 | 7664 | 2.95% |
| 2025-07-22 | 11.33 | 11.22 | -0.11 | -0.97% | 11.15 | 11.39 | 64521 | 7255 | 2.75% |
| 2025-07-21 | 11.32 | 11.33 | -0.02 | -0.18% | 11.24 | 11.39 | 61706 | 6982 | 2.63% |
| 2025-07-18 | 11.42 | 11.35 | -0.02 | -0.18% | 11.16 | 11.48 | 77188 | 8687 | 3.29% |
| 2025-07-17 | 11.24 | 11.37 | 0.12 | 1.07% | 11.21 | 11.42 | 56447 | 6396 | 2.41% |
| 2025-07-16 | 11.28 | 11.25 | -0.05 | -0.44% | 11.20 | 11.38 | 65711 | 7414 | 2.80% |
| 2025-07-15 | 11.71 | 11.30 | -0.29 | -2.50% | 11.20 | 11.76 | 92647 | 10559 | 3.95% |
| 2025-07-14 | 11.60 | 11.59 | 0.02 | 0.17% | 11.50 | 11.69 | 57541 | 6672 | 2.46% |
| 2025-07-11 | 11.67 | 11.57 | -0.11 | -0.94% | 11.46 | 11.72 | 85784 | 9922 | 3.66% |
| 2025-07-10 | 11.87 | 11.68 | -0.11 | -0.93% | 11.63 | 11.90 | 81688 | 9587 | 3.49% |
| 2025-07-09 | 12.12 | 11.79 | -0.21 | -1.75% | 11.75 | 12.13 | 113002 | 13395 | 4.82% |
| 2025-07-08 | 12.19 | 12.00 | -0.14 | -1.15% | 11.81 | 12.23 | 139638 | 16770 | 5.96% |
| 2025-07-07 | 11.93 | 12.14 | 0.17 | 1.42% | 11.71 | 12.49 | 172958 | 21080 | 7.38% |
| 2025-07-04 | 12.36 | 11.97 | -0.39 | -3.16% | 11.86 | 12.36 | 173931 | 20834 | 7.42% |
| 2025-07-03 | 11.95 | 12.36 | 0.50 | 4.22% | 11.56 | 12.65 | 301757 | 36856 | 12.88% |
| 2025-07-02 | 12.02 | 11.86 | -0.15 | -1.25% | 11.77 | 12.12 | 129374 | 15364 | 5.52% |
| 2025-07-01 | 12.04 | 12.01 | -0.04 | -0.33% | 11.88 | 12.59 | 265127 | 32114 | 11.31% |
| 2025-06-30 | 11.70 | 12.05 | 0.50 | 4.33% | 11.65 | 12.18 | 255972 | 30495 | 10.92% |
| 2025-06-27 | 11.72 | 11.55 | -0.12 | -1.03% | 11.49 | 11.79 | 134009 | 15523 | 5.72% |
| 2025-06-26 | 11.75 | 11.67 | -0.17 | -1.44% | 11.63 | 11.99 | 179478 | 21103 | 7.66% |
| 2025-06-25 | 12.15 | 11.84 | -0.36 | -2.95% | 11.69 | 12.20 | 277613 | 32843 | 11.85% |
| 2025-06-24 | 11.81 | 12.20 | 0.50 | 4.27% | 11.81 | 12.65 | 438668 | 53387 | 18.72% |
| 2025-06-23 | 10.39 | 11.70 | 1.21 | 11.53% | 10.21 | 12.26 | 373346 | 42486 | 15.93% |
| 2025-06-20 | 10.14 | 10.49 | 0.35 | 3.45% | 10.14 | 10.84 | 153054 | 16139 | 6.53% |
| 2025-06-19 | 10.32 | 10.14 | -0.21 | -2.03% | 10.08 | 10.55 | 69433 | 7140 | 2.96% |
| 2025-06-18 | 10.34 | 10.35 | 0.01 | 0.10% | 10.19 | 10.35 | 54037 | 5552 | 2.31% |
| 2025-06-17 | 10.38 | 10.34 | -0.04 | -0.39% | 10.22 | 10.50 | 55573 | 5730 | 2.37% |
| 2025-06-16 | 10.26 | 10.38 | 0.21 | 2.06% | 10.00 | 10.53 | 75326 | 7820 | 3.21% |
| 2025-06-13 | 10.50 | 10.17 | -0.34 | -3.24% | 10.10 | 10.52 | 98307 | 10073 | 4.20% |
| 2025-06-12 | 10.63 | 10.51 | -0.16 | -1.50% | 10.40 | 10.67 | 86464 | 9094 | 3.69% |
| 2025-06-11 | 10.53 | 10.67 | -0.10 | -0.93% | 10.45 | 10.83 | 149422 | 15948 | 6.38% |
| 2025-06-10 | 11.14 | 10.77 | -0.37 | -3.32% | 10.68 | 11.16 | 165261 | 18023 | 7.05% |
| 2025-06-09 | 11.18 | 11.14 | -0.03 | -0.27% | 10.98 | 11.28 | 198271 | 22053 | 8.46% |