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 | 12.83 | 13.20 | 0.63 | 5.01% | 12.50 | 13.45 | 982702 | 128007 | 15.59% |
| 2025-09-12 | 12.13 | 12.57 | 0.42 | 3.46% | 12.01 | 12.98 | 973522 | 121961 | 15.44% |
| 2025-09-11 | 11.61 | 12.15 | 0.50 | 4.29% | 11.56 | 12.43 | 811555 | 97436 | 12.87% |
| 2025-09-10 | 11.30 | 11.65 | 0.44 | 3.93% | 11.25 | 12.00 | 611861 | 71537 | 9.71% |
| 2025-09-09 | 11.67 | 11.21 | -0.58 | -4.92% | 11.12 | 11.73 | 435471 | 49722 | 6.91% |
| 2025-09-08 | 11.50 | 11.79 | 0.07 | 0.60% | 11.33 | 11.82 | 696330 | 80509 | 11.05% |
| 2025-09-05 | 10.90 | 11.72 | 0.92 | 8.52% | 10.88 | 11.88 | 889750 | 101496 | 14.11% |
| 2025-09-04 | 11.66 | 10.80 | -0.56 | -4.93% | 10.58 | 12.15 | 741930 | 84026 | 11.77% |
| 2025-09-03 | 11.52 | 11.36 | -0.16 | -1.39% | 11.23 | 11.82 | 630503 | 72577 | 10.00% |
| 2025-09-02 | 12.43 | 11.52 | -1.13 | -8.93% | 11.42 | 12.55 | 916268 | 108556 | 14.53% |
| 2025-09-01 | 12.30 | 12.65 | 0.86 | 7.29% | 12.05 | 12.90 | 1216070 | 151230 | 19.29% |
| 2025-08-29 | 11.12 | 11.79 | 0.67 | 6.03% | 10.92 | 11.99 | 934639 | 107506 | 14.83% |
| 2025-08-28 | 10.76 | 11.12 | 0.35 | 3.25% | 10.58 | 11.12 | 496087 | 53906 | 7.87% |
| 2025-08-27 | 11.22 | 10.77 | -0.53 | -4.69% | 10.75 | 11.38 | 530927 | 58995 | 8.42% |
| 2025-08-26 | 11.30 | 11.30 | -0.08 | -0.70% | 11.20 | 11.57 | 421261 | 47995 | 6.68% |
| 2025-08-25 | 11.09 | 11.38 | 0.09 | 0.80% | 10.96 | 11.38 | 573802 | 64338 | 9.10% |
| 2025-08-22 | 11.23 | 11.29 | 0.05 | 0.44% | 11.23 | 11.58 | 459807 | 52139 | 7.29% |
| 2025-08-21 | 11.61 | 11.24 | -0.36 | -3.10% | 11.16 | 11.65 | 481113 | 54417 | 7.63% |
| 2025-08-20 | 11.72 | 11.60 | -0.32 | -2.68% | 11.38 | 11.75 | 601123 | 69248 | 9.54% |
| 2025-08-19 | 11.90 | 11.92 | 0.02 | 0.17% | 11.55 | 12.01 | 761216 | 89854 | 12.08% |
| 2025-08-18 | 11.25 | 11.90 | 0.72 | 6.44% | 11.17 | 12.30 | 1170169 | 138617 | 18.56% |
| 2025-08-15 | 10.50 | 11.18 | 0.52 | 4.88% | 10.50 | 11.35 | 662175 | 73698 | 10.50% |
| 2025-08-14 | 10.97 | 10.66 | -0.25 | -2.29% | 10.65 | 11.14 | 434496 | 47033 | 6.89% |
| 2025-08-13 | 10.83 | 10.91 | 0.07 | 0.65% | 10.76 | 10.93 | 422655 | 45883 | 6.70% |
| 2025-08-12 | 10.73 | 10.84 | 0.08 | 0.74% | 10.66 | 11.00 | 562551 | 60884 | 8.92% |
| 2025-08-11 | 10.26 | 10.76 | 0.62 | 6.11% | 10.20 | 10.80 | 650351 | 68599 | 10.32% |
| 2025-08-08 | 10.16 | 10.14 | -0.10 | -0.98% | 10.05 | 10.26 | 253753 | 25759 | 4.03% |
| 2025-08-07 | 10.32 | 10.24 | -0.05 | -0.49% | 10.05 | 10.48 | 359816 | 36863 | 5.71% |
| 2025-08-06 | 10.26 | 10.29 | 0.00 | 0.00% | 10.13 | 10.45 | 281224 | 28959 | 4.46% |
| 2025-08-05 | 10.25 | 10.29 | 0.04 | 0.39% | 10.13 | 10.43 | 318440 | 32653 | 5.05% |
| 2025-08-04 | 10.23 | 10.25 | 0.02 | 0.20% | 10.08 | 10.31 | 303061 | 30958 | 4.81% |
| 2025-08-01 | 10.23 | 10.23 | -0.22 | -2.11% | 10.22 | 10.54 | 338198 | 34917 | 5.36% |
| 2025-07-31 | 10.43 | 10.45 | 0.00 | 0.00% | 10.36 | 10.83 | 541277 | 57246 | 8.59% |
| 2025-07-30 | 10.55 | 10.45 | -0.13 | -1.23% | 10.30 | 10.69 | 441073 | 46223 | 7.00% |
| 2025-07-29 | 10.50 | 10.58 | 0.05 | 0.47% | 10.40 | 10.78 | 537211 | 56679 | 8.52% |
| 2025-07-28 | 10.25 | 10.53 | 0.41 | 4.05% | 10.16 | 10.64 | 707059 | 73866 | 11.22% |
| 2025-07-25 | 9.98 | 10.12 | 0.08 | 0.80% | 9.82 | 10.25 | 552512 | 55608 | 8.76% |
| 2025-07-24 | 9.71 | 10.04 | 0.43 | 4.47% | 9.66 | 10.25 | 769630 | 77438 | 12.21% |
| 2025-07-23 | 9.65 | 9.61 | -0.13 | -1.33% | 9.56 | 9.74 | 324591 | 31310 | 5.15% |
| 2025-07-22 | 9.96 | 9.74 | -0.31 | -3.08% | 9.69 | 10.04 | 528867 | 51931 | 8.39% |
| 2025-07-21 | 10.00 | 10.05 | 0.01 | 0.10% | 9.86 | 10.06 | 481993 | 48077 | 7.65% |
| 2025-07-18 | 10.27 | 10.04 | -0.24 | -2.33% | 9.97 | 10.53 | 713469 | 72579 | 11.32% |
| 2025-07-17 | 9.77 | 10.28 | 0.50 | 5.11% | 9.70 | 10.60 | 981754 | 100197 | 15.57% |
| 2025-07-16 | 9.64 | 9.78 | 0.04 | 0.41% | 9.30 | 9.89 | 597066 | 57797 | 9.47% |
| 2025-07-15 | 9.69 | 9.74 | 0.01 | 0.10% | 9.69 | 10.10 | 700094 | 68881 | 11.11% |
| 2025-07-14 | 9.65 | 9.73 | -0.22 | -2.21% | 9.51 | 9.85 | 654305 | 63573 | 10.38% |
| 2025-07-11 | 10.25 | 9.95 | -0.59 | -5.60% | 9.80 | 10.34 | 1094922 | 108950 | 17.37% |
| 2025-07-10 | 10.68 | 10.54 | -0.41 | -3.74% | 10.34 | 11.35 | 1361788 | 146492 | 21.60% |
| 2025-07-09 | 11.00 | 10.95 | 0.26 | 2.43% | 10.64 | 11.25 | 1804439 | 197038 | 28.62% |
| 2025-07-08 | 10.37 | 10.69 | 0.97 | 9.98% | 10.37 | 10.69 | 469759 | 49777 | 7.45% |
| 2025-07-07 | 10.12 | 9.72 | -0.29 | -2.90% | 9.63 | 10.40 | 1371154 | 135443 | 21.75% |
| 2025-07-04 | 11.45 | 10.01 | -0.40 | -3.84% | 10.01 | 11.45 | 2092150 | 225902 | 33.19% |
| 2025-07-03 | 10.33 | 10.41 | 0.95 | 10.04% | 10.01 | 10.41 | 983163 | 101513 | 15.60% |
| 2025-07-02 | 10.30 | 9.46 | -0.91 | -8.78% | 9.46 | 10.31 | 1380447 | 134610 | 21.90% |
| 2025-07-01 | 9.63 | 10.37 | 0.94 | 9.97% | 9.62 | 10.37 | 736858 | 75639 | 11.69% |
| 2025-06-30 | 9.26 | 9.43 | 0.41 | 4.55% | 9.15 | 9.48 | 557524 | 52003 | 8.84% |
| 2025-06-27 | 8.82 | 9.02 | 0.15 | 1.69% | 8.75 | 9.22 | 525544 | 47348 | 8.34% |
| 2025-06-26 | 8.83 | 8.87 | 0.00 | 0.00% | 8.79 | 9.08 | 376825 | 33638 | 5.98% |
| 2025-06-25 | 8.88 | 8.87 | 0.11 | 1.26% | 8.70 | 8.91 | 420661 | 37060 | 6.67% |
| 2025-06-24 | 8.70 | 8.76 | 0.01 | 0.11% | 8.64 | 8.82 | 427105 | 37299 | 6.78% |
| 2025-06-23 | 8.30 | 8.75 | 0.36 | 4.29% | 8.23 | 8.88 | 494481 | 42535 | 7.84% |
| 2025-06-20 | 8.33 | 8.39 | 0.01 | 0.12% | 8.33 | 8.54 | 233731 | 19725 | 3.71% |
| 2025-06-19 | 8.54 | 8.38 | -0.07 | -0.83% | 8.35 | 8.69 | 341693 | 29107 | 5.42% |
| 2025-06-18 | 8.24 | 8.45 | 0.22 | 2.67% | 8.18 | 8.46 | 220340 | 18447 | 3.50% |
| 2025-06-17 | 8.20 | 8.23 | 0.05 | 0.61% | 8.18 | 8.26 | 71679 | 5890 | 1.14% |
| 2025-06-16 | 8.14 | 8.18 | 0.01 | 0.12% | 8.11 | 8.26 | 87714 | 7198 | 1.39% |
| 2025-06-13 | 8.18 | 8.17 | -0.06 | -0.73% | 8.16 | 8.28 | 108697 | 8910 | 1.72% |
| 2025-06-12 | 8.22 | 8.23 | -0.02 | -0.24% | 8.20 | 8.32 | 74871 | 6181 | 1.19% |
| 2025-06-11 | 8.25 | 8.25 | -0.02 | -0.24% | 8.23 | 8.35 | 84758 | 7019 | 1.34% |
| 2025-06-10 | 8.33 | 8.27 | -0.08 | -0.96% | 8.17 | 8.37 | 153122 | 12657 | 2.43% |
| 2025-06-09 | 8.30 | 8.35 | 0.05 | 0.60% | 8.30 | 8.43 | 151658 | 12684 | 2.41% |