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 | 13.22 | 13.01 | -0.19 | -1.44% | 12.98 | 13.28 | 79921 | 10441 | 1.84% |
| 2025-09-12 | 13.11 | 13.20 | 0.09 | 0.69% | 13.02 | 13.30 | 133586 | 17649 | 3.08% |
| 2025-09-11 | 12.84 | 13.11 | 0.25 | 1.94% | 12.63 | 13.12 | 101406 | 13091 | 2.34% |
| 2025-09-10 | 12.80 | 12.86 | -0.02 | -0.16% | 12.80 | 13.03 | 64318 | 8301 | 1.48% |
| 2025-09-09 | 13.14 | 12.88 | -0.25 | -1.90% | 12.85 | 13.18 | 101734 | 13186 | 2.35% |
| 2025-09-08 | 12.89 | 13.13 | 0.10 | 0.77% | 12.89 | 13.22 | 154277 | 20191 | 3.56% |
| 2025-09-05 | 12.97 | 13.03 | 0.63 | 5.08% | 12.69 | 13.23 | 205022 | 26481 | 4.73% |
| 2025-09-04 | 12.44 | 12.40 | -0.03 | -0.24% | 12.23 | 12.62 | 81317 | 10156 | 1.88% |
| 2025-09-03 | 12.92 | 12.43 | -0.41 | -3.19% | 12.41 | 12.93 | 78407 | 9897 | 1.81% |
| 2025-09-02 | 12.98 | 12.84 | -0.14 | -1.08% | 12.58 | 12.98 | 114318 | 14584 | 2.64% |
| 2025-09-01 | 13.01 | 12.98 | 0.07 | 0.54% | 12.90 | 13.09 | 98756 | 12819 | 2.28% |
| 2025-08-29 | 13.05 | 12.91 | -0.14 | -1.07% | 12.91 | 13.18 | 136253 | 17785 | 3.14% |
| 2025-08-28 | 13.00 | 13.05 | 0.04 | 0.31% | 12.60 | 13.14 | 157388 | 20308 | 3.63% |
| 2025-08-27 | 13.45 | 13.01 | -0.45 | -3.34% | 13.00 | 13.49 | 182937 | 24330 | 4.22% |
| 2025-08-26 | 13.88 | 13.46 | -0.38 | -2.75% | 13.44 | 13.89 | 192354 | 26080 | 4.44% |
| 2025-08-25 | 13.69 | 13.84 | 0.40 | 2.98% | 13.59 | 14.05 | 281676 | 38909 | 6.50% |
| 2025-08-22 | 13.49 | 13.44 | 0.02 | 0.15% | 13.31 | 13.53 | 129153 | 17309 | 2.98% |
| 2025-08-21 | 13.66 | 13.42 | -0.24 | -1.76% | 13.36 | 13.66 | 141865 | 19127 | 3.27% |
| 2025-08-20 | 13.80 | 13.66 | -0.14 | -1.01% | 13.43 | 13.82 | 175337 | 23817 | 4.05% |
| 2025-08-19 | 13.96 | 13.80 | 0.02 | 0.15% | 13.61 | 13.96 | 244394 | 33725 | 5.64% |
| 2025-08-18 | 14.00 | 13.78 | 0.26 | 1.92% | 13.70 | 14.27 | 364775 | 50867 | 8.42% |
| 2025-08-15 | 13.09 | 13.52 | 0.44 | 3.36% | 13.09 | 13.55 | 226576 | 30357 | 5.23% |
| 2025-08-14 | 13.42 | 13.08 | -0.52 | -3.82% | 12.97 | 13.60 | 266259 | 35285 | 6.14% |
| 2025-08-13 | 13.38 | 13.60 | 0.20 | 1.49% | 13.35 | 13.99 | 420385 | 57686 | 9.70% |
| 2025-08-12 | 12.85 | 13.40 | 0.55 | 4.28% | 12.78 | 13.81 | 390362 | 52272 | 9.01% |
| 2025-08-11 | 12.95 | 12.85 | -0.10 | -0.77% | 12.81 | 12.98 | 158575 | 20453 | 3.66% |
| 2025-08-08 | 12.86 | 12.95 | 0.10 | 0.78% | 12.74 | 13.05 | 168832 | 21742 | 3.90% |
| 2025-08-07 | 13.25 | 12.85 | -0.16 | -1.23% | 12.79 | 13.40 | 230070 | 29825 | 5.31% |
| 2025-08-06 | 12.66 | 13.01 | 0.24 | 1.88% | 12.65 | 13.18 | 286117 | 37095 | 6.60% |
| 2025-08-05 | 12.62 | 12.77 | 0.12 | 0.95% | 12.58 | 12.85 | 162293 | 20592 | 3.74% |
| 2025-08-04 | 12.37 | 12.65 | 0.27 | 2.18% | 12.22 | 12.68 | 142693 | 17900 | 3.29% |
| 2025-08-01 | 12.60 | 12.38 | -0.30 | -2.37% | 12.31 | 12.75 | 173113 | 21543 | 3.99% |
| 2025-07-31 | 13.02 | 12.68 | -0.19 | -1.48% | 12.54 | 13.16 | 239383 | 30711 | 5.52% |
| 2025-07-30 | 12.77 | 12.87 | -0.01 | -0.08% | 12.62 | 12.88 | 225118 | 28693 | 5.19% |
| 2025-07-29 | 12.45 | 12.88 | 0.41 | 3.29% | 12.26 | 12.97 | 326075 | 41269 | 7.52% |
| 2025-07-28 | 12.37 | 12.47 | 0.10 | 0.81% | 12.36 | 12.53 | 142285 | 17687 | 3.28% |
| 2025-07-25 | 12.60 | 12.37 | -0.06 | -0.48% | 12.30 | 12.60 | 179496 | 22294 | 4.14% |
| 2025-07-24 | 12.27 | 12.43 | 0.21 | 1.72% | 12.26 | 12.48 | 188602 | 23398 | 4.35% |
| 2025-07-23 | 12.38 | 12.22 | -0.11 | -0.89% | 12.20 | 12.54 | 227875 | 28139 | 5.26% |
| 2025-07-22 | 12.53 | 12.33 | -0.44 | -3.45% | 12.30 | 12.67 | 337790 | 41839 | 7.79% |
| 2025-07-21 | 12.90 | 12.77 | 0.08 | 0.63% | 12.75 | 13.28 | 366639 | 47460 | 8.46% |
| 2025-07-18 | 12.80 | 12.69 | -0.36 | -2.76% | 12.51 | 13.04 | 372490 | 47315 | 8.59% |
| 2025-07-17 | 13.26 | 13.05 | -0.50 | -3.69% | 12.86 | 13.98 | 499539 | 66284 | 11.53% |
| 2025-07-16 | 13.22 | 13.68 | 0.17 | 1.26% | 12.93 | 14.38 | 680077 | 92056 | 15.69% |
| 2025-07-15 | 13.43 | 13.51 | 0.27 | 2.04% | 12.81 | 14.44 | 836106 | 112132 | 19.29% |
| 2025-07-14 | 12.25 | 13.24 | 1.20 | 9.97% | 12.14 | 13.24 | 701855 | 90253 | 16.19% |
| 2025-07-11 | 11.93 | 12.04 | -0.37 | -2.98% | 11.63 | 12.18 | 512304 | 60828 | 11.82% |
| 2025-07-10 | 12.00 | 12.41 | 0.43 | 3.59% | 11.92 | 13.18 | 797914 | 99323 | 18.41% |
| 2025-07-09 | 11.98 | 11.98 | 1.09 | 10.01% | 11.91 | 11.98 | 298813 | 35797 | 6.89% |
| 2025-07-08 | 10.73 | 10.89 | 0.18 | 1.68% | 10.70 | 10.90 | 72933 | 7902 | 1.68% |
| 2025-07-07 | 10.62 | 10.71 | 0.08 | 0.75% | 10.60 | 10.73 | 51862 | 5527 | 1.20% |
| 2025-07-04 | 10.81 | 10.63 | -0.17 | -1.57% | 10.62 | 10.82 | 74342 | 7961 | 1.72% |
| 2025-07-03 | 10.77 | 10.80 | 0.00 | 0.00% | 10.76 | 10.85 | 69068 | 7457 | 1.59% |
| 2025-07-02 | 10.95 | 10.80 | -0.05 | -0.46% | 10.74 | 10.96 | 66811 | 7241 | 1.54% |
| 2025-07-01 | 10.83 | 10.85 | 0.03 | 0.28% | 10.70 | 10.88 | 63638 | 6874 | 1.47% |
| 2025-06-30 | 10.78 | 10.82 | 0.14 | 1.31% | 10.72 | 10.87 | 72168 | 7806 | 1.67% |
| 2025-06-27 | 10.60 | 10.68 | 0.12 | 1.14% | 10.56 | 10.73 | 69228 | 7389 | 1.60% |
| 2025-06-26 | 10.61 | 10.56 | -0.05 | -0.47% | 10.53 | 10.64 | 69218 | 7330 | 1.60% |
| 2025-06-25 | 10.58 | 10.61 | 0.10 | 0.95% | 10.49 | 10.66 | 82441 | 8713 | 1.90% |
| 2025-06-24 | 10.42 | 10.51 | 0.10 | 0.96% | 10.42 | 10.62 | 98097 | 10337 | 2.26% |
| 2025-06-23 | 10.06 | 10.41 | 0.22 | 2.16% | 10.06 | 10.45 | 52187 | 5378 | 1.20% |
| 2025-06-20 | 10.34 | 10.19 | -0.14 | -1.36% | 10.18 | 10.43 | 53267 | 5475 | 1.23% |
| 2025-06-19 | 10.57 | 10.33 | -0.27 | -2.55% | 10.31 | 10.64 | 73746 | 7714 | 1.70% |
| 2025-06-18 | 10.70 | 10.60 | -0.15 | -1.40% | 10.55 | 10.74 | 73985 | 7848 | 1.71% |
| 2025-06-17 | 10.93 | 10.75 | -0.19 | -1.74% | 10.71 | 11.01 | 108079 | 11672 | 2.49% |
| 2025-06-16 | 10.70 | 10.94 | 0.23 | 2.15% | 10.68 | 11.28 | 163987 | 17952 | 3.78% |
| 2025-06-13 | 11.10 | 10.71 | -0.39 | -3.51% | 10.66 | 11.10 | 110612 | 11988 | 2.55% |
| 2025-06-12 | 11.02 | 11.10 | 0.11 | 1.00% | 10.93 | 11.14 | 121230 | 13399 | 2.80% |
| 2025-06-11 | 10.88 | 10.99 | 0.04 | 0.37% | 10.84 | 11.19 | 130165 | 14291 | 3.00% |
| 2025-06-10 | 11.08 | 10.95 | 0.00 | 0.00% | 10.69 | 11.12 | 150176 | 16453 | 3.47% |
| 2025-06-09 | 10.63 | 10.95 | 0.28 | 2.62% | 10.63 | 11.00 | 117049 | 12730 | 2.70% |