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 | 18.58 | 18.90 | 1.72 | 10.01% | 17.59 | 18.90 | 789640 | 146336 | 8.28% |
| 2025-09-15 | 17.15 | 17.18 | 1.56 | 9.99% | 15.74 | 17.18 | 629889 | 105917 | 6.61% |
| 2025-09-12 | 15.29 | 15.62 | 1.42 | 10.00% | 15.00 | 15.62 | 289828 | 44898 | 3.04% |
| 2025-09-11 | 12.85 | 14.20 | 1.29 | 9.99% | 12.85 | 14.20 | 441162 | 61469 | 4.63% |
| 2025-09-10 | 12.70 | 12.91 | 0.20 | 1.57% | 12.60 | 13.07 | 222680 | 28790 | 2.34% |
| 2025-09-09 | 12.89 | 12.71 | -0.49 | -3.71% | 12.71 | 13.17 | 262519 | 33800 | 2.75% |
| 2025-09-08 | 13.06 | 13.20 | -0.06 | -0.45% | 12.61 | 13.37 | 400431 | 51853 | 4.20% |
| 2025-09-05 | 13.20 | 13.26 | 0.27 | 2.08% | 12.80 | 13.35 | 280979 | 36864 | 2.95% |
| 2025-09-04 | 14.15 | 12.99 | -1.37 | -9.54% | 12.92 | 14.35 | 547212 | 72935 | 5.74% |
| 2025-09-03 | 14.26 | 14.36 | 0.10 | 0.70% | 14.18 | 15.25 | 529334 | 77772 | 5.55% |
| 2025-09-02 | 15.31 | 14.26 | -1.20 | -7.76% | 13.94 | 15.62 | 656550 | 95256 | 6.89% |
| 2025-09-01 | 15.15 | 15.46 | 0.31 | 2.05% | 14.66 | 15.80 | 658244 | 100936 | 6.91% |
| 2025-08-29 | 15.06 | 15.15 | 0.27 | 1.81% | 14.68 | 15.32 | 583950 | 87578 | 6.13% |
| 2025-08-28 | 13.80 | 14.88 | 0.94 | 6.74% | 13.75 | 14.90 | 688724 | 100052 | 7.23% |
| 2025-08-27 | 14.32 | 13.94 | -0.55 | -3.80% | 13.88 | 14.94 | 419563 | 60226 | 4.40% |
| 2025-08-26 | 14.40 | 14.49 | 0.09 | 0.63% | 13.87 | 14.78 | 447475 | 64129 | 4.69% |
| 2025-08-25 | 14.53 | 14.40 | -0.15 | -1.03% | 14.20 | 14.95 | 547228 | 79788 | 5.74% |
| 2025-08-22 | 14.40 | 14.55 | 0.05 | 0.34% | 14.13 | 14.75 | 523570 | 75481 | 5.49% |
| 2025-08-21 | 13.53 | 14.50 | 0.95 | 7.01% | 13.45 | 14.89 | 791475 | 111909 | 8.30% |
| 2025-08-20 | 13.60 | 13.55 | -0.01 | -0.07% | 13.24 | 13.72 | 403413 | 54248 | 4.23% |
| 2025-08-19 | 13.59 | 13.56 | 0.05 | 0.37% | 13.32 | 13.90 | 464963 | 63405 | 4.88% |
| 2025-08-18 | 13.75 | 13.51 | -0.32 | -2.31% | 13.48 | 13.98 | 571213 | 77818 | 5.99% |
| 2025-08-15 | 13.02 | 13.83 | 0.29 | 2.14% | 13.02 | 13.97 | 507769 | 69289 | 5.33% |
| 2025-08-14 | 15.09 | 13.54 | -1.50 | -9.97% | 13.54 | 15.39 | 839792 | 118212 | 8.81% |
| 2025-08-13 | 15.27 | 15.04 | -0.93 | -5.82% | 14.58 | 15.72 | 880548 | 134227 | 9.24% |
| 2025-08-12 | 15.15 | 15.97 | 0.59 | 3.84% | 15.02 | 16.48 | 771946 | 122146 | 8.10% |
| 2025-08-11 | 15.00 | 15.38 | -0.17 | -1.09% | 14.70 | 15.60 | 801343 | 121614 | 8.41% |
| 2025-08-08 | 14.50 | 15.55 | 1.02 | 7.02% | 14.30 | 15.89 | 959945 | 145292 | 10.07% |
| 2025-08-07 | 13.46 | 14.53 | 0.86 | 6.29% | 13.43 | 15.00 | 987657 | 139232 | 10.36% |
| 2025-08-06 | 13.10 | 13.67 | 0.27 | 2.01% | 12.92 | 14.44 | 916433 | 123940 | 9.62% |
| 2025-08-05 | 12.90 | 13.40 | 0.14 | 1.06% | 12.90 | 13.94 | 883920 | 118355 | 9.27% |
| 2025-08-04 | 13.76 | 13.26 | -0.44 | -3.21% | 13.16 | 14.26 | 1270034 | 174816 | 13.33% |
| 2025-08-01 | 11.83 | 13.70 | 1.25 | 10.04% | 11.62 | 13.70 | 1082730 | 136674 | 11.36% |
| 2025-07-31 | 11.57 | 12.45 | 0.94 | 8.17% | 11.48 | 12.66 | 1256828 | 157313 | 13.19% |
| 2025-07-30 | 11.65 | 11.51 | -0.33 | -2.79% | 11.33 | 11.90 | 616845 | 71410 | 6.47% |
| 2025-07-29 | 12.10 | 11.84 | -0.53 | -4.28% | 11.81 | 12.68 | 923017 | 112757 | 9.68% |
| 2025-07-28 | 11.54 | 12.37 | 0.83 | 7.19% | 11.35 | 12.69 | 1118322 | 135443 | 11.73% |
| 2025-07-25 | 10.66 | 11.54 | 0.55 | 5.00% | 10.14 | 11.88 | 1110344 | 120452 | 11.65% |
| 2025-07-24 | 10.50 | 10.99 | -0.15 | -1.35% | 10.50 | 11.50 | 991825 | 109504 | 10.41% |
| 2025-07-23 | 12.01 | 11.14 | -0.44 | -3.80% | 10.66 | 12.73 | 1549820 | 177307 | 16.26% |
| 2025-07-22 | 11.58 | 11.58 | 1.05 | 9.97% | 11.58 | 11.58 | 69971 | 8102 | 0.73% |
| 2025-07-21 | 10.32 | 10.53 | 0.96 | 10.03% | 10.18 | 10.53 | 229611 | 23952 | 2.41% |
| 2025-07-18 | 8.66 | 9.57 | 0.87 | 10.00% | 8.60 | 9.57 | 530100 | 48574 | 5.56% |
| 2025-07-17 | 8.72 | 8.70 | -0.02 | -0.23% | 8.64 | 8.77 | 126358 | 10983 | 1.33% |
| 2025-07-16 | 8.74 | 8.72 | -0.05 | -0.57% | 8.67 | 8.94 | 189969 | 16699 | 1.99% |
| 2025-07-15 | 8.90 | 8.77 | -0.26 | -2.88% | 8.74 | 9.07 | 227802 | 20176 | 2.39% |
| 2025-07-14 | 8.65 | 9.03 | 0.31 | 3.56% | 8.62 | 9.03 | 245127 | 21660 | 2.57% |
| 2025-07-11 | 8.90 | 8.72 | -0.10 | -1.13% | 8.70 | 8.90 | 190362 | 16637 | 2.00% |
| 2025-07-10 | 8.61 | 8.82 | 0.19 | 2.20% | 8.59 | 8.96 | 272674 | 23961 | 2.86% |
| 2025-07-09 | 8.68 | 8.63 | -0.06 | -0.69% | 8.61 | 8.83 | 171406 | 14935 | 1.80% |
| 2025-07-08 | 8.60 | 8.69 | 0.04 | 0.46% | 8.60 | 8.73 | 142057 | 12333 | 1.49% |
| 2025-07-07 | 8.55 | 8.65 | 0.10 | 1.17% | 8.35 | 8.76 | 248420 | 21402 | 2.61% |
| 2025-07-04 | 8.42 | 8.55 | 0.08 | 0.94% | 8.42 | 8.64 | 192807 | 16459 | 2.02% |
| 2025-07-03 | 8.50 | 8.47 | -0.05 | -0.59% | 8.37 | 8.53 | 117398 | 9898 | 1.23% |
| 2025-07-02 | 8.46 | 8.52 | 0.05 | 0.59% | 8.37 | 8.64 | 169983 | 14480 | 1.78% |
| 2025-07-01 | 8.46 | 8.47 | 0.04 | 0.47% | 8.36 | 8.59 | 166955 | 14162 | 1.75% |
| 2025-06-30 | 8.38 | 8.43 | 0.02 | 0.24% | 8.36 | 8.49 | 124958 | 10525 | 1.31% |
| 2025-06-27 | 8.34 | 8.41 | 0.08 | 0.96% | 8.31 | 8.58 | 166953 | 14055 | 1.75% |
| 2025-06-26 | 8.40 | 8.33 | -0.07 | -0.83% | 8.31 | 8.44 | 135921 | 11370 | 1.43% |
| 2025-06-25 | 8.28 | 8.40 | 0.12 | 1.45% | 8.25 | 8.47 | 161820 | 13563 | 1.70% |
| 2025-06-24 | 8.16 | 8.28 | 0.13 | 1.60% | 8.16 | 8.35 | 122086 | 10101 | 1.28% |
| 2025-06-23 | 8.11 | 8.15 | -0.09 | -1.09% | 8.02 | 8.18 | 121662 | 9859 | 1.28% |
| 2025-06-20 | 8.29 | 8.24 | 0.00 | 0.00% | 8.21 | 8.41 | 106787 | 8845 | 1.12% |
| 2025-06-19 | 8.68 | 8.36 | -0.37 | -4.24% | 8.36 | 8.71 | 188945 | 16007 | 1.98% |
| 2025-06-18 | 8.57 | 8.73 | 0.16 | 1.87% | 8.55 | 8.85 | 211448 | 18401 | 2.22% |
| 2025-06-17 | 8.57 | 8.57 | 0.03 | 0.35% | 8.50 | 8.75 | 147891 | 12735 | 1.55% |
| 2025-06-16 | 8.45 | 8.54 | -0.04 | -0.47% | 8.38 | 8.65 | 187874 | 15986 | 1.97% |
| 2025-06-13 | 8.26 | 8.58 | 0.25 | 3.00% | 8.22 | 8.66 | 249631 | 21024 | 2.62% |
| 2025-06-12 | 8.25 | 8.33 | 0.05 | 0.60% | 8.19 | 8.34 | 127802 | 10529 | 1.34% |
| 2025-06-11 | 8.35 | 8.28 | -0.12 | -1.43% | 8.27 | 8.39 | 125400 | 10413 | 1.32% |
| 2025-06-10 | 8.31 | 8.40 | 0.07 | 0.84% | 8.25 | 8.55 | 219002 | 18362 | 2.30% |
| 2025-06-09 | 8.28 | 8.33 | 0.01 | 0.12% | 8.26 | 8.34 | 101092 | 8398 | 1.06% |