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 | 12.14 | 12.35 | 0.23 | 1.90% | 11.64 | 12.42 | 1208559 | 145290 | 6.99% |
| 2025-09-15 | 12.40 | 12.12 | -0.27 | -2.18% | 12.04 | 12.45 | 963368 | 117683 | 5.57% |
| 2025-09-12 | 11.88 | 12.39 | 0.55 | 4.65% | 11.77 | 12.48 | 1518593 | 185117 | 8.79% |
| 2025-09-11 | 11.23 | 11.84 | 0.48 | 4.23% | 11.21 | 12.05 | 966299 | 112773 | 5.59% |
| 2025-09-10 | 11.28 | 11.36 | 0.02 | 0.18% | 11.22 | 11.57 | 500847 | 56994 | 2.90% |
| 2025-09-09 | 11.56 | 11.34 | -0.28 | -2.41% | 11.28 | 11.61 | 624210 | 71361 | 3.61% |
| 2025-09-08 | 11.36 | 11.62 | 0.29 | 2.56% | 11.16 | 11.71 | 1000531 | 115310 | 5.79% |
| 2025-09-05 | 10.98 | 11.33 | 0.34 | 3.09% | 10.92 | 11.39 | 655524 | 73388 | 3.79% |
| 2025-09-04 | 11.18 | 10.99 | -0.34 | -3.00% | 10.75 | 11.54 | 813106 | 90907 | 4.70% |
| 2025-09-03 | 11.93 | 11.33 | -0.45 | -3.82% | 11.22 | 11.98 | 828050 | 95430 | 4.79% |
| 2025-09-02 | 12.12 | 11.78 | -0.34 | -2.81% | 11.57 | 12.21 | 1064282 | 124926 | 6.16% |
| 2025-09-01 | 12.29 | 12.12 | -0.12 | -0.98% | 12.08 | 12.45 | 1003043 | 122409 | 5.80% |
| 2025-08-29 | 12.90 | 12.24 | -0.65 | -5.04% | 12.20 | 12.95 | 1566802 | 195881 | 9.06% |
| 2025-08-28 | 12.36 | 12.89 | 0.29 | 2.30% | 12.36 | 13.00 | 1707985 | 217073 | 9.88% |
| 2025-08-27 | 13.34 | 12.60 | -0.67 | -5.05% | 12.60 | 13.63 | 2304350 | 301879 | 13.33% |
| 2025-08-26 | 12.50 | 13.27 | 0.63 | 4.98% | 12.33 | 13.63 | 2558164 | 335429 | 15.07% |
| 2025-08-25 | 12.30 | 12.64 | 0.31 | 2.51% | 12.30 | 13.07 | 2351039 | 298944 | 13.85% |
| 2025-08-22 | 12.22 | 12.33 | -0.95 | -7.15% | 12.02 | 12.87 | 2807718 | 349944 | 16.54% |
| 2025-08-21 | 13.40 | 13.28 | -1.47 | -9.97% | 13.28 | 13.83 | 1738126 | 232196 | 10.24% |
| 2025-08-20 | 12.80 | 14.75 | 1.34 | 9.99% | 12.80 | 14.75 | 4038430 | 575950 | 23.80% |
| 2025-08-19 | 13.78 | 13.41 | 0.88 | 7.02% | 12.80 | 13.78 | 4098110 | 548146 | 24.15% |
| 2025-08-18 | 12.53 | 12.53 | 1.14 | 10.01% | 12.53 | 12.53 | 429145 | 53771 | 2.53% |
| 2025-08-15 | 10.95 | 11.39 | 1.04 | 10.05% | 10.48 | 11.39 | 2230330 | 246490 | 13.14% |
| 2025-08-14 | 10.35 | 10.35 | 0.94 | 9.99% | 10.17 | 10.35 | 894189 | 92509 | 6.02% |
| 2025-08-13 | 8.52 | 9.41 | 0.86 | 10.06% | 8.51 | 9.41 | 1569530 | 141690 | 10.57% |
| 2025-08-12 | 8.62 | 8.55 | -0.08 | -0.93% | 8.49 | 8.67 | 620447 | 53040 | 4.18% |
| 2025-08-11 | 8.48 | 8.63 | 0.15 | 1.77% | 8.43 | 8.75 | 863550 | 74189 | 5.81% |
| 2025-08-08 | 8.50 | 8.48 | -0.06 | -0.70% | 8.39 | 8.73 | 889784 | 76051 | 5.99% |
| 2025-08-07 | 8.50 | 8.54 | 0.07 | 0.83% | 8.27 | 8.63 | 1096744 | 92334 | 7.38% |
| 2025-08-06 | 8.16 | 8.47 | 0.32 | 3.93% | 8.06 | 8.48 | 1142034 | 94617 | 7.69% |
| 2025-08-05 | 7.86 | 8.15 | 0.30 | 3.82% | 7.83 | 8.15 | 834590 | 66806 | 5.62% |
| 2025-08-04 | 7.64 | 7.85 | 0.06 | 0.77% | 7.61 | 7.92 | 475882 | 37047 | 3.20% |
| 2025-08-01 | 7.80 | 7.79 | -0.03 | -0.38% | 7.74 | 7.92 | 373432 | 29187 | 2.51% |
| 2025-07-31 | 7.85 | 7.82 | -0.13 | -1.64% | 7.78 | 7.91 | 449582 | 35234 | 3.03% |
| 2025-07-30 | 8.11 | 7.95 | -0.15 | -1.85% | 7.87 | 8.18 | 541419 | 43332 | 3.64% |
| 2025-07-29 | 8.19 | 8.10 | -0.11 | -1.34% | 8.01 | 8.22 | 525920 | 42553 | 3.54% |
| 2025-07-28 | 8.20 | 8.21 | -0.06 | -0.73% | 8.04 | 8.29 | 562604 | 45945 | 3.79% |
| 2025-07-25 | 8.38 | 8.27 | -0.16 | -1.90% | 8.26 | 8.45 | 656561 | 54697 | 4.42% |
| 2025-07-24 | 8.32 | 8.43 | 0.01 | 0.12% | 8.28 | 8.55 | 854092 | 72038 | 5.75% |
| 2025-07-23 | 8.72 | 8.42 | -0.41 | -4.64% | 8.36 | 8.74 | 1021322 | 86746 | 6.88% |
| 2025-07-22 | 8.53 | 8.83 | 0.47 | 5.62% | 8.53 | 9.06 | 1667038 | 146584 | 11.22% |
| 2025-07-21 | 8.33 | 8.36 | 0.02 | 0.24% | 8.30 | 8.72 | 1309850 | 110442 | 8.82% |
| 2025-07-18 | 7.94 | 8.34 | 0.40 | 5.04% | 7.94 | 8.65 | 1548601 | 128653 | 10.42% |
| 2025-07-17 | 7.96 | 7.94 | -0.03 | -0.38% | 7.90 | 8.23 | 1037421 | 83229 | 6.98% |
| 2025-07-16 | 8.30 | 7.97 | -0.52 | -6.12% | 7.92 | 8.37 | 1670691 | 134826 | 11.25% |
| 2025-07-15 | 8.87 | 8.49 | 0.43 | 5.33% | 8.45 | 8.87 | 1917180 | 168062 | 12.91% |
| 2025-07-14 | 7.70 | 8.06 | 0.73 | 9.96% | 7.61 | 8.06 | 620053 | 49655 | 4.17% |
| 2025-07-11 | 7.15 | 7.33 | 0.23 | 3.24% | 7.10 | 7.40 | 504169 | 36793 | 3.39% |
| 2025-07-10 | 7.02 | 7.10 | 0.06 | 0.85% | 7.02 | 7.12 | 166048 | 11755 | 1.12% |
| 2025-07-09 | 7.25 | 7.04 | -0.10 | -1.40% | 7.00 | 7.28 | 228131 | 16232 | 1.54% |
| 2025-07-08 | 6.96 | 7.14 | 0.19 | 2.73% | 6.96 | 7.14 | 211143 | 14974 | 1.42% |
| 2025-07-07 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.98 | 122979 | 8536 | 0.83% |
| 2025-07-04 | 7.07 | 6.93 | -0.21 | -2.94% | 6.92 | 7.09 | 228750 | 15948 | 1.54% |
| 2025-07-03 | 7.10 | 7.14 | 0.08 | 1.13% | 7.05 | 7.28 | 251626 | 17897 | 1.69% |
| 2025-07-02 | 6.94 | 7.06 | 0.03 | 0.43% | 6.90 | 7.19 | 363535 | 25626 | 2.45% |
| 2025-07-01 | 7.01 | 7.03 | 0.02 | 0.29% | 6.83 | 7.05 | 336768 | 23272 | 2.27% |
| 2025-06-30 | 7.35 | 7.01 | 0.00 | 0.00% | 6.99 | 7.47 | 509468 | 36151 | 3.43% |
| 2025-06-27 | 6.68 | 7.01 | 0.40 | 6.05% | 6.68 | 7.14 | 444844 | 30961 | 2.99% |
| 2025-06-26 | 6.57 | 6.61 | 0.04 | 0.61% | 6.53 | 6.68 | 118207 | 7822 | 0.80% |
| 2025-06-25 | 6.53 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 110124 | 7225 | 0.74% |
| 2025-06-24 | 6.46 | 6.56 | 0.10 | 1.55% | 6.45 | 6.57 | 104990 | 6862 | 0.71% |
| 2025-06-23 | 6.41 | 6.46 | 0.05 | 0.78% | 6.41 | 6.51 | 74251 | 4798 | 0.50% |
| 2025-06-20 | 6.45 | 6.41 | -0.05 | -0.77% | 6.40 | 6.50 | 70708 | 4558 | 0.48% |
| 2025-06-19 | 6.60 | 6.46 | -0.15 | -2.27% | 6.43 | 6.60 | 91702 | 5962 | 0.62% |
| 2025-06-18 | 6.70 | 6.61 | -0.09 | -1.34% | 6.53 | 6.70 | 93116 | 6148 | 0.63% |
| 2025-06-17 | 6.77 | 6.70 | -0.08 | -1.18% | 6.66 | 6.84 | 89631 | 6021 | 0.60% |
| 2025-06-16 | 6.77 | 6.78 | -0.05 | -0.73% | 6.72 | 6.84 | 170797 | 11563 | 1.15% |
| 2025-06-13 | 6.94 | 6.83 | -0.07 | -1.01% | 6.80 | 6.95 | 263224 | 18051 | 1.77% |
| 2025-06-12 | 6.97 | 7.01 | 0.10 | 1.45% | 6.92 | 7.05 | 316166 | 22086 | 2.13% |
| 2025-06-11 | 6.71 | 6.91 | 0.20 | 2.98% | 6.69 | 7.15 | 379956 | 26453 | 2.56% |
| 2025-06-10 | 6.66 | 6.71 | 0.05 | 0.75% | 6.60 | 6.81 | 159049 | 10649 | 1.07% |
| 2025-06-09 | 6.63 | 6.66 | 0.04 | 0.60% | 6.57 | 6.70 | 110820 | 7362 | 0.75% |