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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 13.49 | 12.91 | -0.44 | -3.30% | 12.89 | 13.57 | 809473 | 105860 | 8.01% |
| 2025-09-12 | 13.83 | 13.35 | -0.47 | -3.40% | 13.28 | 13.83 | 912666 | 123158 | 9.03% |
| 2025-09-11 | 13.56 | 13.82 | 0.10 | 0.73% | 13.18 | 13.90 | 1022356 | 138931 | 10.11% |
| 2025-09-10 | 13.90 | 13.72 | -0.43 | -3.04% | 13.60 | 14.20 | 1021757 | 141612 | 10.11% |
| 2025-09-09 | 13.55 | 14.15 | 0.48 | 3.51% | 13.29 | 14.26 | 1430722 | 196819 | 14.15% |
| 2025-09-08 | 13.10 | 13.67 | 0.47 | 3.56% | 12.83 | 13.90 | 1607709 | 216601 | 15.90% |
| 2025-09-05 | 12.23 | 13.20 | 0.95 | 7.76% | 12.20 | 13.30 | 1564097 | 200407 | 15.47% |
| 2025-09-04 | 12.88 | 12.25 | -0.57 | -4.45% | 11.81 | 12.98 | 1342083 | 165555 | 13.28% |
| 2025-09-03 | 12.00 | 12.82 | 0.82 | 6.83% | 11.65 | 13.52 | 1774562 | 225843 | 17.55% |
| 2025-09-02 | 12.64 | 12.00 | -0.63 | -4.99% | 11.89 | 12.73 | 1121309 | 137149 | 11.09% |
| 2025-09-01 | 12.03 | 12.63 | 0.78 | 6.58% | 11.76 | 12.82 | 1489540 | 183316 | 14.73% |
| 2025-08-29 | 12.15 | 11.85 | -0.21 | -1.74% | 11.66 | 12.15 | 715003 | 84723 | 7.17% |
| 2025-08-28 | 11.49 | 12.06 | 0.56 | 4.87% | 11.49 | 12.23 | 1344028 | 160925 | 13.47% |
| 2025-08-27 | 11.71 | 11.50 | -0.15 | -1.29% | 11.50 | 12.10 | 1014792 | 119654 | 10.17% |
| 2025-08-26 | 11.77 | 11.65 | -0.15 | -1.27% | 11.53 | 11.83 | 617573 | 72161 | 6.19% |
| 2025-08-25 | 12.14 | 11.80 | -0.04 | -0.34% | 11.66 | 12.38 | 1105550 | 131907 | 11.08% |
| 2025-08-22 | 11.38 | 11.84 | 0.47 | 4.13% | 11.33 | 11.86 | 854827 | 99887 | 8.57% |
| 2025-08-21 | 11.78 | 11.37 | -0.32 | -2.74% | 11.27 | 11.83 | 601914 | 69056 | 6.03% |
| 2025-08-20 | 11.56 | 11.69 | 0.02 | 0.17% | 11.30 | 11.69 | 694600 | 79983 | 6.96% |
| 2025-08-19 | 11.89 | 11.67 | -0.34 | -2.83% | 11.61 | 11.93 | 787608 | 92436 | 7.90% |
| 2025-08-18 | 11.96 | 12.01 | 0.16 | 1.35% | 11.65 | 12.18 | 1262905 | 150421 | 12.66% |
| 2025-08-15 | 11.26 | 11.85 | 0.92 | 8.42% | 11.17 | 11.97 | 1337461 | 155771 | 13.41% |
| 2025-08-14 | 11.50 | 10.93 | -0.40 | -3.53% | 10.93 | 11.82 | 940940 | 105986 | 9.43% |
| 2025-08-13 | 11.10 | 11.33 | 0.13 | 1.16% | 11.10 | 11.57 | 1037195 | 117867 | 10.40% |
| 2025-08-12 | 10.84 | 11.20 | 0.43 | 3.99% | 10.66 | 11.29 | 993830 | 109465 | 9.96% |
| 2025-08-11 | 10.60 | 10.77 | 0.19 | 1.80% | 10.51 | 10.88 | 459019 | 49369 | 4.60% |
| 2025-08-08 | 10.81 | 10.58 | -0.36 | -3.29% | 10.55 | 10.98 | 558381 | 59638 | 5.60% |
| 2025-08-07 | 10.78 | 10.94 | 0.23 | 2.15% | 10.69 | 11.05 | 937153 | 102272 | 9.39% |
| 2025-08-06 | 10.50 | 10.71 | 0.16 | 1.52% | 10.43 | 10.75 | 543720 | 57692 | 5.45% |
| 2025-08-05 | 10.45 | 10.55 | 0.10 | 0.96% | 10.26 | 10.64 | 548508 | 57367 | 5.50% |
| 2025-08-04 | 10.15 | 10.45 | 0.23 | 2.25% | 10.12 | 10.46 | 418456 | 43178 | 4.19% |
| 2025-08-01 | 10.44 | 10.22 | -0.28 | -2.67% | 10.17 | 10.53 | 591421 | 60958 | 5.93% |
| 2025-07-31 | 10.77 | 10.50 | -0.38 | -3.49% | 10.42 | 10.95 | 854139 | 91308 | 8.56% |
| 2025-07-30 | 10.46 | 10.88 | 0.43 | 4.11% | 10.33 | 11.10 | 1217399 | 131725 | 12.20% |
| 2025-07-29 | 10.34 | 10.45 | 0.03 | 0.29% | 10.32 | 10.60 | 549285 | 57322 | 5.51% |
| 2025-07-28 | 10.46 | 10.42 | 0.01 | 0.10% | 10.26 | 10.50 | 477928 | 49660 | 4.79% |
| 2025-07-25 | 10.18 | 10.41 | 0.24 | 2.36% | 10.15 | 10.48 | 723686 | 74577 | 7.25% |
| 2025-07-24 | 9.85 | 10.17 | 0.32 | 3.25% | 9.84 | 10.19 | 642670 | 64836 | 6.44% |
| 2025-07-23 | 9.90 | 9.85 | -0.09 | -0.91% | 9.83 | 10.05 | 378891 | 37694 | 3.80% |
| 2025-07-22 | 10.01 | 9.94 | -0.14 | -1.39% | 9.90 | 10.09 | 375802 | 37480 | 3.77% |
| 2025-07-21 | 10.10 | 10.08 | -0.16 | -1.56% | 9.96 | 10.16 | 551633 | 55413 | 5.53% |
| 2025-07-18 | 10.00 | 10.24 | 0.24 | 2.40% | 9.80 | 10.24 | 585996 | 58639 | 5.87% |
| 2025-07-17 | 9.70 | 10.00 | 0.25 | 2.56% | 9.64 | 10.01 | 479584 | 47363 | 4.81% |
| 2025-07-16 | 9.85 | 9.75 | -0.12 | -1.22% | 9.70 | 9.95 | 335852 | 32938 | 3.37% |
| 2025-07-15 | 9.80 | 9.87 | 0.03 | 0.30% | 9.80 | 10.09 | 516457 | 51205 | 5.18% |
| 2025-07-14 | 9.78 | 9.84 | 0.15 | 1.55% | 9.62 | 9.91 | 420474 | 41135 | 4.22% |
| 2025-07-11 | 9.75 | 9.69 | 0.01 | 0.10% | 9.53 | 9.77 | 306157 | 29617 | 3.07% |
| 2025-07-10 | 9.79 | 9.68 | -0.07 | -0.72% | 9.63 | 9.79 | 263764 | 25540 | 2.64% |
| 2025-07-09 | 9.90 | 9.75 | -0.23 | -2.30% | 9.72 | 9.92 | 404293 | 39638 | 4.05% |
| 2025-07-08 | 9.76 | 9.98 | 0.31 | 3.21% | 9.76 | 10.17 | 647819 | 64504 | 6.49% |
| 2025-07-07 | 9.60 | 9.67 | 0.02 | 0.21% | 9.58 | 9.82 | 281530 | 27250 | 2.82% |
| 2025-07-04 | 9.85 | 9.65 | -0.22 | -2.23% | 9.57 | 9.86 | 470272 | 45471 | 4.71% |
| 2025-07-03 | 9.88 | 9.87 | -0.03 | -0.30% | 9.68 | 9.92 | 420181 | 41183 | 4.21% |
| 2025-07-02 | 9.96 | 9.90 | -0.09 | -0.90% | 9.80 | 10.09 | 536565 | 53016 | 5.38% |
| 2025-07-01 | 10.02 | 9.99 | -0.02 | -0.20% | 9.87 | 10.24 | 1012876 | 101776 | 10.15% |
| 2025-06-30 | 9.55 | 10.01 | 0.58 | 6.15% | 9.55 | 10.18 | 1287061 | 127917 | 12.90% |
| 2025-06-27 | 9.54 | 9.43 | -0.10 | -1.05% | 9.40 | 9.60 | 501168 | 47530 | 5.02% |
| 2025-06-26 | 9.63 | 9.53 | -0.13 | -1.35% | 9.52 | 9.96 | 749957 | 72763 | 7.52% |
| 2025-06-25 | 9.69 | 9.66 | 0.04 | 0.42% | 9.50 | 9.75 | 671932 | 64610 | 6.74% |
| 2025-06-24 | 9.55 | 9.62 | 0.08 | 0.84% | 9.51 | 9.72 | 848668 | 81499 | 8.51% |
| 2025-06-23 | 9.35 | 9.54 | 0.05 | 0.53% | 9.24 | 9.64 | 1076559 | 101913 | 10.79% |
| 2025-06-20 | 8.50 | 9.49 | 0.96 | 11.25% | 8.50 | 9.85 | 1636165 | 152720 | 16.40% |
| 2025-06-19 | 8.56 | 8.53 | -0.05 | -0.58% | 8.48 | 8.73 | 197921 | 17012 | 1.98% |
| 2025-06-18 | 8.54 | 8.58 | 0.02 | 0.23% | 8.41 | 8.58 | 153323 | 13030 | 1.54% |
| 2025-06-17 | 8.58 | 8.56 | 0.00 | 0.00% | 8.51 | 8.64 | 101503 | 8682 | 1.02% |
| 2025-06-16 | 8.52 | 8.56 | -0.04 | -0.47% | 8.51 | 8.64 | 127814 | 10956 | 1.28% |
| 2025-06-13 | 8.66 | 8.60 | -0.07 | -0.81% | 8.52 | 8.78 | 256279 | 22075 | 2.57% |
| 2025-06-12 | 8.74 | 8.67 | -0.14 | -1.59% | 8.65 | 8.81 | 175737 | 15313 | 1.76% |
| 2025-06-11 | 8.77 | 8.81 | 0.05 | 0.57% | 8.76 | 8.93 | 148389 | 13128 | 1.49% |
| 2025-06-10 | 8.96 | 8.76 | -0.21 | -2.34% | 8.66 | 8.97 | 212012 | 18645 | 2.13% |
| 2025-06-09 | 8.92 | 8.97 | 0.05 | 0.56% | 8.89 | 8.98 | 203992 | 18220 | 2.04% |