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 | 13.63 | 14.40 | 0.85 | 6.27% | 13.58 | 14.44 | 756046 | 106636 | 6.28% |
| 2025-09-15 | 13.52 | 13.55 | 0.04 | 0.30% | 13.51 | 13.89 | 271281 | 37117 | 2.25% |
| 2025-09-12 | 13.69 | 13.51 | -0.29 | -2.10% | 13.50 | 13.82 | 292655 | 39888 | 2.43% |
| 2025-09-11 | 13.69 | 13.80 | 0.12 | 0.88% | 13.40 | 13.85 | 361809 | 49380 | 3.00% |
| 2025-09-10 | 13.80 | 13.68 | -0.11 | -0.80% | 13.54 | 14.03 | 312962 | 43107 | 2.60% |
| 2025-09-09 | 13.75 | 13.79 | 0.08 | 0.58% | 13.44 | 13.91 | 361674 | 49567 | 3.00% |
| 2025-09-08 | 13.46 | 13.71 | 0.25 | 1.86% | 13.40 | 13.82 | 281460 | 38528 | 2.34% |
| 2025-09-05 | 13.16 | 13.46 | 0.31 | 2.36% | 13.06 | 13.48 | 213338 | 28411 | 1.77% |
| 2025-09-04 | 13.41 | 13.15 | -0.36 | -2.66% | 12.90 | 13.75 | 316960 | 42212 | 2.63% |
| 2025-09-03 | 13.96 | 13.51 | -0.44 | -3.15% | 13.40 | 14.08 | 325707 | 44718 | 2.70% |
| 2025-09-02 | 13.65 | 13.95 | 0.25 | 1.82% | 13.10 | 14.01 | 502518 | 68017 | 4.17% |
| 2025-09-01 | 13.79 | 13.70 | -0.07 | -0.51% | 13.58 | 13.90 | 245035 | 33626 | 2.03% |
| 2025-08-29 | 13.67 | 13.77 | 0.11 | 0.81% | 13.46 | 13.96 | 365665 | 50175 | 3.04% |
| 2025-08-28 | 13.64 | 13.66 | -0.02 | -0.15% | 13.15 | 13.70 | 466564 | 62887 | 3.87% |
| 2025-08-27 | 14.01 | 13.68 | -0.35 | -2.49% | 13.67 | 14.19 | 562639 | 78429 | 4.67% |
| 2025-08-26 | 14.23 | 14.03 | -0.24 | -1.68% | 14.01 | 14.46 | 432311 | 61348 | 3.59% |
| 2025-08-25 | 14.31 | 14.27 | -0.04 | -0.28% | 14.12 | 14.48 | 392280 | 56041 | 3.26% |
| 2025-08-22 | 14.10 | 14.31 | 0.13 | 0.92% | 14.06 | 14.44 | 344688 | 49161 | 2.86% |
| 2025-08-21 | 14.65 | 14.18 | -0.50 | -3.41% | 14.08 | 14.75 | 483945 | 69539 | 4.02% |
| 2025-08-20 | 14.91 | 14.68 | -0.37 | -2.46% | 14.51 | 15.16 | 654211 | 96018 | 5.43% |
| 2025-08-19 | 14.95 | 15.05 | 0.90 | 6.36% | 14.00 | 15.55 | 1474742 | 216732 | 12.25% |
| 2025-08-18 | 14.11 | 14.15 | 1.29 | 10.03% | 14.03 | 14.15 | 405122 | 57278 | 3.36% |
| 2025-08-15 | 12.50 | 12.86 | 0.33 | 2.63% | 12.44 | 12.87 | 290781 | 37064 | 2.41% |
| 2025-08-14 | 12.80 | 12.53 | -0.31 | -2.41% | 12.39 | 12.90 | 295197 | 37234 | 2.45% |
| 2025-08-13 | 12.60 | 12.84 | 0.22 | 1.74% | 12.52 | 12.94 | 384269 | 49242 | 3.19% |
| 2025-08-12 | 12.58 | 12.62 | 0.05 | 0.40% | 12.46 | 12.68 | 214324 | 26969 | 1.78% |
| 2025-08-11 | 12.49 | 12.57 | 0.08 | 0.64% | 12.49 | 12.80 | 274033 | 34611 | 2.28% |
| 2025-08-08 | 12.62 | 12.49 | -0.10 | -0.79% | 12.40 | 12.68 | 223738 | 27990 | 1.86% |
| 2025-08-07 | 13.05 | 12.59 | -0.45 | -3.45% | 12.56 | 13.06 | 415107 | 52661 | 3.45% |
| 2025-08-06 | 12.42 | 13.04 | 0.62 | 4.99% | 12.38 | 13.15 | 532318 | 67976 | 4.42% |
| 2025-08-05 | 12.41 | 12.42 | 0.03 | 0.24% | 12.32 | 12.52 | 290108 | 36013 | 2.41% |
| 2025-08-04 | 11.99 | 12.39 | 0.38 | 3.16% | 11.92 | 12.49 | 410721 | 50359 | 3.41% |
| 2025-08-01 | 11.66 | 12.01 | 0.35 | 3.00% | 11.65 | 12.37 | 608895 | 74099 | 5.06% |
| 2025-07-31 | 11.73 | 11.66 | -0.10 | -0.85% | 11.61 | 11.97 | 218460 | 25729 | 1.81% |
| 2025-07-30 | 12.08 | 11.76 | -0.30 | -2.49% | 11.66 | 12.08 | 262034 | 31010 | 2.18% |
| 2025-07-29 | 12.08 | 12.06 | -0.02 | -0.17% | 11.83 | 12.13 | 255556 | 30568 | 2.12% |
| 2025-07-28 | 12.09 | 12.08 | 0.01 | 0.08% | 12.03 | 12.16 | 188196 | 22742 | 1.56% |
| 2025-07-25 | 12.33 | 12.07 | -0.18 | -1.47% | 12.00 | 12.33 | 253809 | 30642 | 2.11% |
| 2025-07-24 | 11.98 | 12.25 | 0.30 | 2.51% | 11.88 | 12.52 | 451854 | 55591 | 3.75% |
| 2025-07-23 | 12.01 | 11.95 | -0.05 | -0.42% | 11.91 | 12.28 | 238616 | 28766 | 1.98% |
| 2025-07-22 | 12.05 | 12.00 | -0.05 | -0.41% | 11.93 | 12.13 | 198835 | 23886 | 1.65% |
| 2025-07-21 | 12.12 | 12.05 | -0.03 | -0.25% | 12.00 | 12.35 | 293569 | 35577 | 2.44% |
| 2025-07-18 | 12.30 | 12.08 | -0.18 | -1.47% | 12.02 | 12.35 | 191637 | 23203 | 1.59% |
| 2025-07-17 | 11.97 | 12.26 | 0.30 | 2.51% | 11.80 | 12.42 | 396549 | 48037 | 3.29% |
| 2025-07-16 | 11.65 | 11.96 | 0.33 | 2.84% | 11.58 | 12.10 | 378812 | 45178 | 3.15% |
| 2025-07-15 | 11.68 | 11.63 | 0.02 | 0.17% | 11.44 | 11.74 | 174055 | 20151 | 1.45% |
| 2025-07-14 | 11.51 | 11.61 | 0.08 | 0.69% | 11.44 | 11.85 | 219220 | 25591 | 1.82% |
| 2025-07-11 | 11.40 | 11.53 | 0.13 | 1.14% | 11.36 | 11.63 | 133532 | 15366 | 1.11% |
| 2025-07-10 | 11.51 | 11.40 | -0.24 | -2.06% | 11.32 | 11.60 | 180238 | 20603 | 1.50% |
| 2025-07-09 | 11.74 | 11.64 | -0.08 | -0.68% | 11.60 | 11.84 | 199958 | 23436 | 1.66% |
| 2025-07-08 | 11.29 | 11.72 | 0.40 | 3.53% | 11.22 | 11.76 | 248066 | 28641 | 2.06% |
| 2025-07-07 | 11.39 | 11.32 | -0.06 | -0.53% | 11.21 | 11.40 | 132458 | 14968 | 1.10% |
| 2025-07-04 | 11.66 | 11.38 | -0.28 | -2.40% | 11.28 | 11.66 | 264591 | 30188 | 2.20% |
| 2025-07-03 | 11.58 | 11.66 | 0.04 | 0.34% | 11.53 | 11.88 | 143425 | 16809 | 1.19% |
| 2025-07-02 | 12.00 | 11.62 | -0.37 | -3.09% | 11.56 | 12.00 | 212575 | 24841 | 1.77% |
| 2025-07-01 | 12.23 | 11.99 | -0.18 | -1.48% | 11.86 | 12.23 | 271929 | 32575 | 2.26% |
| 2025-06-30 | 11.90 | 12.17 | 0.33 | 2.79% | 11.77 | 12.26 | 307257 | 37118 | 2.55% |
| 2025-06-27 | 12.08 | 11.84 | 0.01 | 0.08% | 11.80 | 12.27 | 330402 | 39533 | 2.74% |
| 2025-06-26 | 12.13 | 11.83 | -0.18 | -1.50% | 11.80 | 12.18 | 334191 | 40021 | 2.78% |
| 2025-06-25 | 11.55 | 12.01 | 0.46 | 3.98% | 11.50 | 12.09 | 384046 | 45553 | 3.19% |
| 2025-06-24 | 11.15 | 11.55 | 0.43 | 3.87% | 11.15 | 11.55 | 368356 | 41826 | 3.06% |
| 2025-06-23 | 10.63 | 11.12 | 0.27 | 2.49% | 10.63 | 11.14 | 210171 | 22894 | 1.75% |
| 2025-06-20 | 14.87 | 14.41 | -0.53 | -3.55% | 14.37 | 14.87 | 189904 | 27483 | 2.05% |
| 2025-06-19 | 15.08 | 14.94 | -0.14 | -0.93% | 14.83 | 15.37 | 239103 | 36198 | 2.58% |
| 2025-06-18 | 15.00 | 15.08 | 0.15 | 1.00% | 14.73 | 15.38 | 257876 | 38759 | 2.78% |
| 2025-06-17 | 14.55 | 14.93 | 0.53 | 3.68% | 14.48 | 14.99 | 246633 | 36565 | 2.66% |
| 2025-06-16 | 14.40 | 14.40 | 0.05 | 0.35% | 14.21 | 14.51 | 111634 | 16069 | 1.21% |
| 2025-06-13 | 14.67 | 14.35 | -0.46 | -3.11% | 14.32 | 14.80 | 152867 | 22114 | 1.65% |
| 2025-06-12 | 14.65 | 14.81 | 0.06 | 0.41% | 14.51 | 14.86 | 109749 | 16164 | 1.18% |
| 2025-06-11 | 14.69 | 14.75 | 0.16 | 1.10% | 14.62 | 14.88 | 137618 | 20357 | 1.49% |
| 2025-06-10 | 15.03 | 14.59 | -0.46 | -3.06% | 14.42 | 15.14 | 226761 | 33292 | 2.45% |
| 2025-06-09 | 15.00 | 15.05 | 0.05 | 0.33% | 14.91 | 15.45 | 179049 | 27172 | 1.93% |