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 | 12.87 | 13.15 | 0.30 | 2.33% | 12.68 | 13.17 | 294424 | 38162 | 3.74% |
| 2025-09-15 | 12.94 | 12.85 | -0.05 | -0.39% | 12.63 | 13.03 | 260449 | 33377 | 3.31% |
| 2025-09-12 | 12.67 | 12.90 | 0.06 | 0.47% | 12.67 | 13.06 | 352844 | 45637 | 4.48% |
| 2025-09-11 | 12.16 | 12.84 | 0.68 | 5.59% | 12.11 | 12.87 | 460720 | 58137 | 5.85% |
| 2025-09-10 | 12.19 | 12.16 | 0.05 | 0.41% | 12.10 | 12.34 | 247528 | 30257 | 3.14% |
| 2025-09-09 | 12.55 | 12.11 | -0.44 | -3.51% | 12.00 | 12.65 | 366322 | 45049 | 4.65% |
| 2025-09-08 | 12.87 | 12.55 | -0.33 | -2.56% | 12.42 | 12.90 | 357038 | 45010 | 4.54% |
| 2025-09-05 | 12.65 | 12.88 | 0.24 | 1.90% | 12.40 | 12.93 | 358168 | 45574 | 4.55% |
| 2025-09-04 | 13.21 | 12.64 | -0.70 | -5.25% | 12.30 | 13.53 | 685053 | 88574 | 8.70% |
| 2025-09-03 | 12.90 | 13.34 | 0.43 | 3.33% | 12.67 | 14.20 | 856114 | 115815 | 10.87% |
| 2025-09-02 | 13.60 | 12.91 | -0.75 | -5.49% | 12.71 | 13.70 | 585094 | 76418 | 7.43% |
| 2025-09-01 | 13.40 | 13.66 | 0.46 | 3.48% | 13.10 | 13.72 | 757379 | 102123 | 9.62% |
| 2025-08-29 | 13.60 | 13.20 | -0.36 | -2.65% | 13.13 | 13.60 | 465002 | 61525 | 5.91% |
| 2025-08-28 | 13.01 | 13.56 | 0.54 | 4.15% | 13.01 | 13.56 | 680300 | 90666 | 8.64% |
| 2025-08-27 | 13.48 | 13.02 | -0.44 | -3.27% | 13.02 | 13.85 | 714738 | 96206 | 9.08% |
| 2025-08-26 | 13.53 | 13.46 | -0.43 | -3.10% | 13.38 | 13.80 | 867158 | 117410 | 11.01% |
| 2025-08-25 | 13.30 | 13.89 | 0.85 | 6.52% | 13.29 | 14.34 | 1399246 | 194244 | 17.77% |
| 2025-08-22 | 12.88 | 13.04 | 0.12 | 0.93% | 12.70 | 13.25 | 679202 | 88451 | 8.63% |
| 2025-08-21 | 13.58 | 12.92 | -0.75 | -5.49% | 12.71 | 13.60 | 957877 | 124893 | 12.17% |
| 2025-08-20 | 12.72 | 13.67 | 0.61 | 4.67% | 12.50 | 13.70 | 1299538 | 170762 | 16.51% |
| 2025-08-19 | 12.78 | 13.06 | 0.82 | 6.70% | 12.48 | 13.46 | 1435342 | 187281 | 18.23% |
| 2025-08-18 | 11.71 | 12.24 | 0.59 | 5.06% | 11.71 | 12.67 | 696590 | 84944 | 8.85% |
| 2025-08-15 | 11.42 | 11.65 | 0.10 | 0.87% | 11.42 | 11.76 | 307480 | 35778 | 3.91% |
| 2025-08-14 | 11.90 | 11.55 | -0.35 | -2.94% | 11.50 | 11.90 | 427857 | 49696 | 5.43% |
| 2025-08-13 | 11.67 | 11.90 | 0.27 | 2.32% | 11.51 | 11.99 | 497124 | 58498 | 6.31% |
| 2025-08-12 | 11.40 | 11.63 | 0.23 | 2.02% | 11.23 | 11.73 | 341326 | 39261 | 4.34% |
| 2025-08-11 | 11.18 | 11.40 | 0.30 | 2.70% | 11.09 | 11.50 | 294814 | 33492 | 3.74% |
| 2025-08-08 | 11.37 | 11.10 | -0.18 | -1.60% | 11.08 | 11.42 | 214491 | 23984 | 2.72% |
| 2025-08-07 | 11.48 | 11.28 | -0.07 | -0.62% | 11.16 | 11.87 | 345887 | 39630 | 4.39% |
| 2025-08-06 | 11.13 | 11.35 | 0.25 | 2.25% | 11.04 | 11.50 | 377548 | 42766 | 4.80% |
| 2025-08-05 | 11.07 | 11.10 | 0.09 | 0.82% | 10.96 | 11.16 | 208917 | 23089 | 2.65% |
| 2025-08-04 | 10.73 | 11.01 | 0.14 | 1.29% | 10.72 | 11.03 | 205824 | 22462 | 2.61% |
| 2025-08-01 | 10.96 | 10.87 | -0.20 | -1.81% | 10.76 | 11.14 | 326612 | 35696 | 4.15% |
| 2025-07-31 | 11.00 | 11.07 | 0.07 | 0.64% | 11.00 | 11.69 | 648639 | 73619 | 8.24% |
| 2025-07-30 | 11.27 | 11.00 | -0.34 | -3.00% | 10.86 | 11.27 | 319691 | 35189 | 4.06% |
| 2025-07-29 | 11.10 | 11.34 | 0.19 | 1.70% | 10.92 | 11.44 | 330919 | 36982 | 4.20% |
| 2025-07-28 | 10.92 | 11.15 | 0.19 | 1.73% | 10.90 | 11.30 | 305882 | 34067 | 3.89% |
| 2025-07-25 | 10.90 | 10.96 | 0.00 | 0.00% | 10.87 | 11.09 | 188099 | 20588 | 2.39% |
| 2025-07-24 | 10.86 | 10.96 | 0.06 | 0.55% | 10.83 | 11.02 | 237979 | 25939 | 3.02% |
| 2025-07-23 | 10.83 | 10.90 | -0.03 | -0.27% | 10.76 | 11.04 | 217066 | 23665 | 2.76% |
| 2025-07-22 | 11.03 | 10.93 | -0.20 | -1.80% | 10.85 | 11.19 | 293880 | 32242 | 3.73% |
| 2025-07-21 | 11.17 | 11.13 | -0.07 | -0.63% | 11.02 | 11.30 | 298486 | 33227 | 3.79% |
| 2025-07-18 | 11.59 | 11.20 | -0.40 | -3.45% | 11.18 | 11.62 | 340219 | 38622 | 4.32% |
| 2025-07-17 | 11.11 | 11.60 | 0.44 | 3.94% | 11.06 | 11.71 | 493423 | 56626 | 6.27% |
| 2025-07-16 | 11.17 | 11.16 | -0.12 | -1.06% | 11.14 | 11.49 | 377642 | 42693 | 4.80% |
| 2025-07-15 | 11.45 | 11.28 | -0.39 | -3.34% | 10.62 | 11.53 | 617046 | 68375 | 7.84% |
| 2025-07-14 | 11.77 | 11.67 | 0.01 | 0.09% | 11.40 | 12.14 | 473196 | 55288 | 6.01% |
| 2025-07-11 | 11.55 | 11.66 | 0.21 | 1.83% | 11.44 | 11.76 | 470024 | 54664 | 5.97% |
| 2025-07-10 | 11.53 | 11.45 | -0.14 | -1.21% | 11.27 | 11.94 | 531429 | 61287 | 6.75% |
| 2025-07-09 | 11.48 | 11.59 | -0.06 | -0.52% | 11.13 | 11.79 | 633618 | 72758 | 8.05% |
| 2025-07-08 | 11.05 | 11.65 | 0.66 | 6.01% | 11.04 | 11.74 | 516810 | 59341 | 6.56% |
| 2025-07-07 | 11.08 | 10.99 | -0.15 | -1.35% | 10.93 | 11.18 | 313722 | 34617 | 3.98% |
| 2025-07-04 | 11.28 | 11.14 | -0.18 | -1.59% | 11.10 | 11.62 | 326850 | 36880 | 4.15% |
| 2025-07-03 | 11.12 | 11.32 | 0.12 | 1.07% | 11.00 | 11.40 | 335081 | 37512 | 4.26% |
| 2025-07-02 | 11.20 | 11.20 | -0.05 | -0.44% | 11.01 | 11.35 | 285116 | 31955 | 3.62% |
| 2025-07-01 | 11.26 | 11.25 | -0.02 | -0.18% | 10.93 | 11.46 | 420791 | 47399 | 5.34% |
| 2025-06-30 | 11.00 | 11.27 | 0.42 | 3.87% | 11.00 | 11.71 | 764893 | 86951 | 9.72% |
| 2025-06-27 | 10.67 | 10.85 | 0.18 | 1.69% | 10.56 | 10.96 | 443139 | 47955 | 5.63% |
| 2025-06-26 | 10.66 | 10.67 | -0.09 | -0.84% | 10.51 | 10.88 | 479409 | 51182 | 6.09% |
| 2025-06-25 | 10.30 | 10.76 | 0.48 | 4.67% | 10.21 | 10.93 | 714585 | 75720 | 9.08% |
| 2025-06-24 | 9.93 | 10.28 | 0.40 | 4.05% | 9.91 | 10.30 | 441402 | 44888 | 5.61% |
| 2025-06-23 | 9.52 | 9.88 | 0.25 | 2.60% | 9.36 | 9.92 | 225313 | 22032 | 2.86% |
| 2025-06-20 | 9.79 | 9.63 | -0.21 | -2.13% | 9.58 | 9.99 | 222166 | 21551 | 2.82% |
| 2025-06-19 | 9.93 | 9.84 | -0.16 | -1.60% | 9.79 | 10.06 | 230263 | 22793 | 2.92% |
| 2025-06-18 | 9.72 | 10.00 | 0.21 | 2.15% | 9.67 | 10.02 | 348414 | 34459 | 4.43% |
| 2025-06-17 | 9.76 | 9.79 | 0.15 | 1.56% | 9.55 | 9.93 | 210961 | 20422 | 2.68% |
| 2025-06-16 | 9.30 | 9.64 | 0.26 | 2.77% | 9.24 | 9.75 | 284101 | 27386 | 3.61% |
| 2025-06-13 | 9.70 | 9.38 | -0.46 | -4.67% | 9.35 | 9.81 | 356569 | 33863 | 4.53% |
| 2025-06-12 | 9.74 | 9.84 | 0.05 | 0.51% | 9.70 | 10.01 | 292093 | 28937 | 3.71% |
| 2025-06-11 | 9.84 | 9.79 | 0.02 | 0.20% | 9.74 | 9.92 | 200385 | 19692 | 2.55% |
| 2025-06-10 | 9.90 | 9.77 | -0.16 | -1.61% | 9.63 | 9.98 | 249764 | 24466 | 3.17% |
| 2025-06-09 | 10.01 | 9.93 | -0.08 | -0.80% | 9.88 | 10.06 | 262634 | 26173 | 3.34% |