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 | 13.57 | 12.99 | -0.36 | -2.70% | 12.69 | 13.63 | 3080806 | 398870 | 1.76% |
| 2025-09-15 | 13.43 | 13.35 | -0.07 | -0.52% | 13.27 | 13.55 | 1821980 | 244429 | 1.04% |
| 2025-09-12 | 13.10 | 13.42 | 0.42 | 3.23% | 13.01 | 13.73 | 3290167 | 441259 | 1.88% |
| 2025-09-11 | 12.56 | 13.00 | 0.49 | 3.92% | 12.50 | 13.00 | 2464969 | 315570 | 1.41% |
| 2025-09-10 | 12.35 | 12.51 | -0.07 | -0.56% | 12.24 | 12.61 | 1830569 | 227768 | 1.05% |
| 2025-09-09 | 12.49 | 12.58 | 0.03 | 0.24% | 12.41 | 12.91 | 2654532 | 335514 | 1.52% |
| 2025-09-08 | 13.00 | 12.55 | -0.35 | -2.71% | 12.43 | 13.10 | 2898124 | 367972 | 1.66% |
| 2025-09-05 | 12.30 | 12.90 | 0.46 | 3.70% | 12.29 | 12.97 | 3269344 | 415962 | 1.87% |
| 2025-09-04 | 13.60 | 12.44 | -1.21 | -8.86% | 12.29 | 13.77 | 5285600 | 674730 | 3.03% |
| 2025-09-03 | 13.97 | 13.65 | -0.17 | -1.23% | 13.20 | 14.10 | 3421302 | 465362 | 1.96% |
| 2025-09-02 | 13.60 | 13.82 | 0.29 | 2.14% | 13.35 | 14.10 | 4348376 | 594905 | 2.49% |
| 2025-09-01 | 12.60 | 13.53 | 1.17 | 9.47% | 12.23 | 13.57 | 3692157 | 479283 | 2.11% |
| 2025-08-29 | 11.96 | 12.36 | 0.50 | 4.22% | 11.86 | 12.55 | 2552835 | 311797 | 1.46% |
| 2025-08-28 | 11.66 | 11.86 | 0.15 | 1.28% | 11.47 | 11.87 | 2303688 | 269016 | 1.32% |
| 2025-08-27 | 12.11 | 11.71 | -0.34 | -2.82% | 11.71 | 12.16 | 2396152 | 285980 | 1.37% |
| 2025-08-26 | 12.01 | 12.05 | -0.03 | -0.25% | 11.78 | 12.21 | 2388548 | 287240 | 1.37% |
| 2025-08-25 | 11.36 | 12.08 | 0.97 | 8.73% | 11.30 | 12.08 | 4023737 | 474863 | 2.30% |
| 2025-08-22 | 11.09 | 11.11 | 0.05 | 0.45% | 10.97 | 11.25 | 1826152 | 202382 | 1.05% |
| 2025-08-21 | 11.02 | 11.06 | 0.11 | 1.00% | 10.97 | 11.25 | 1803325 | 200206 | 1.03% |
| 2025-08-20 | 10.68 | 10.95 | 0.10 | 0.92% | 10.67 | 11.03 | 1783167 | 194174 | 1.02% |
| 2025-08-19 | 10.77 | 10.85 | 0.08 | 0.74% | 10.77 | 11.05 | 2430297 | 264544 | 1.39% |
| 2025-08-18 | 11.30 | 10.77 | -0.34 | -3.06% | 10.75 | 11.36 | 3655857 | 399549 | 2.09% |
| 2025-08-15 | 10.54 | 11.11 | 0.44 | 4.12% | 10.52 | 11.30 | 2982728 | 330027 | 1.71% |
| 2025-08-14 | 10.60 | 10.67 | 0.08 | 0.76% | 10.58 | 10.90 | 2705369 | 290381 | 1.55% |
| 2025-08-13 | 9.96 | 10.59 | 0.74 | 7.51% | 9.94 | 10.64 | 2903513 | 300409 | 1.66% |
| 2025-08-12 | 9.79 | 9.85 | 0.03 | 0.31% | 9.70 | 10.00 | 1178784 | 116275 | 0.68% |
| 2025-08-11 | 9.88 | 9.82 | 0.06 | 0.61% | 9.71 | 9.89 | 1624158 | 159152 | 0.93% |
| 2025-08-08 | 9.50 | 9.76 | 0.28 | 2.95% | 9.49 | 9.88 | 1935937 | 187900 | 1.11% |
| 2025-08-07 | 9.55 | 9.48 | -0.03 | -0.32% | 9.30 | 9.58 | 1275382 | 120146 | 0.73% |
| 2025-08-06 | 9.32 | 9.51 | 0.13 | 1.39% | 9.32 | 9.55 | 1532281 | 144862 | 0.88% |
| 2025-08-05 | 9.27 | 9.38 | 0.12 | 1.30% | 9.16 | 9.40 | 1712914 | 159306 | 0.98% |
| 2025-08-04 | 8.97 | 9.26 | 0.28 | 3.12% | 8.96 | 9.28 | 1881276 | 171537 | 1.08% |
| 2025-08-01 | 8.89 | 8.98 | 0.04 | 0.45% | 8.85 | 9.05 | 1408534 | 126509 | 0.81% |
| 2025-07-31 | 9.06 | 8.94 | -0.40 | -4.28% | 8.87 | 9.21 | 2467556 | 222543 | 1.41% |
| 2025-07-30 | 9.35 | 9.34 | 0.09 | 0.97% | 9.27 | 9.51 | 2137989 | 200631 | 1.22% |
| 2025-07-29 | 9.12 | 9.25 | 0.09 | 0.98% | 9.08 | 9.25 | 1453169 | 133378 | 0.83% |
| 2025-07-28 | 9.11 | 9.16 | -0.05 | -0.54% | 8.91 | 9.20 | 1881262 | 171134 | 1.08% |
| 2025-07-25 | 9.24 | 9.21 | -0.10 | -1.07% | 9.13 | 9.32 | 1818861 | 168008 | 1.04% |
| 2025-07-24 | 9.00 | 9.31 | 0.31 | 3.44% | 8.98 | 9.40 | 3181526 | 292746 | 1.82% |
| 2025-07-23 | 9.10 | 9.00 | -0.06 | -0.66% | 8.90 | 9.11 | 2286216 | 206098 | 1.31% |
| 2025-07-22 | 8.63 | 9.06 | 0.43 | 4.98% | 8.59 | 9.07 | 3591383 | 318317 | 2.06% |
| 2025-07-21 | 8.26 | 8.63 | 0.42 | 5.12% | 8.26 | 8.71 | 3268086 | 278266 | 1.87% |
| 2025-07-18 | 8.12 | 8.21 | 0.12 | 1.48% | 8.08 | 8.30 | 2172654 | 178174 | 1.24% |
| 2025-07-17 | 8.11 | 8.09 | -0.02 | -0.25% | 8.05 | 8.13 | 1038756 | 83851 | 0.59% |
| 2025-07-16 | 8.14 | 8.11 | 0.01 | 0.12% | 8.09 | 8.20 | 1011483 | 82271 | 0.58% |
| 2025-07-15 | 8.17 | 8.10 | 0.00 | 0.00% | 8.02 | 8.23 | 1652978 | 134222 | 0.94% |
| 2025-07-14 | 8.13 | 8.10 | -0.02 | -0.25% | 8.10 | 8.19 | 1574675 | 127958 | 0.90% |
| 2025-07-11 | 8.11 | 8.12 | 0.05 | 0.62% | 8.08 | 8.30 | 2211888 | 181043 | 1.26% |
| 2025-07-10 | 8.02 | 8.07 | 0.01 | 0.12% | 8.02 | 8.12 | 1840575 | 148721 | 1.05% |
| 2025-07-09 | 8.66 | 8.06 | -0.48 | -5.62% | 8.03 | 8.66 | 4386534 | 358348 | 2.50% |
| 2025-07-08 | 8.49 | 8.54 | 0.12 | 1.43% | 8.42 | 8.58 | 1157872 | 98525 | 0.66% |
| 2025-07-07 | 8.43 | 8.42 | -0.12 | -1.41% | 8.39 | 8.53 | 1157514 | 97871 | 0.66% |
| 2025-07-04 | 8.55 | 8.54 | -0.12 | -1.39% | 8.41 | 8.68 | 1941207 | 165813 | 1.11% |
| 2025-07-03 | 8.71 | 8.66 | 0.02 | 0.23% | 8.54 | 8.72 | 1435808 | 123628 | 0.82% |
| 2025-07-02 | 8.50 | 8.64 | 0.12 | 1.41% | 8.45 | 8.72 | 2189778 | 189016 | 1.25% |
| 2025-07-01 | 8.52 | 8.52 | 0.10 | 1.19% | 8.30 | 8.53 | 1572484 | 132295 | 0.90% |
| 2025-06-30 | 8.30 | 8.42 | 0.12 | 1.45% | 8.24 | 8.44 | 2008192 | 167931 | 1.14% |
| 2025-06-27 | 8.09 | 8.30 | 0.40 | 5.06% | 8.02 | 8.42 | 4021678 | 333238 | 2.29% |
| 2025-06-26 | 8.00 | 8.15 | 0.22 | 2.77% | 7.95 | 8.23 | 2141378 | 173868 | 1.22% |
| 2025-06-25 | 7.90 | 7.93 | 0.04 | 0.51% | 7.87 | 7.94 | 1108337 | 87613 | 0.63% |
| 2025-06-24 | 7.88 | 7.89 | 0.04 | 0.51% | 7.88 | 8.03 | 1820347 | 144693 | 1.04% |
| 2025-06-23 | 7.81 | 7.85 | 0.07 | 0.90% | 7.79 | 7.95 | 1223309 | 96090 | 0.70% |
| 2025-06-20 | 7.77 | 7.78 | 0.03 | 0.39% | 7.73 | 7.90 | 1252986 | 97846 | 0.71% |
| 2025-06-19 | 7.81 | 7.75 | -0.07 | -0.90% | 7.71 | 7.86 | 1057412 | 82250 | 0.60% |
| 2025-06-18 | 7.83 | 7.82 | 0.00 | 0.00% | 7.73 | 7.86 | 1059048 | 82634 | 0.60% |
| 2025-06-17 | 7.85 | 7.82 | -0.03 | -0.38% | 7.81 | 7.89 | 846771 | 66364 | 0.48% |
| 2025-06-16 | 7.89 | 7.85 | -0.06 | -0.76% | 7.80 | 7.98 | 1318481 | 103797 | 0.75% |
| 2025-06-13 | 7.85 | 7.91 | 0.07 | 0.89% | 7.77 | 7.93 | 2036825 | 160059 | 1.16% |
| 2025-06-12 | 7.67 | 7.84 | 0.11 | 1.42% | 7.64 | 7.87 | 1994988 | 155150 | 1.14% |
| 2025-06-11 | 7.49 | 7.73 | 0.23 | 3.07% | 7.47 | 7.76 | 2544285 | 194733 | 1.45% |
| 2025-06-10 | 7.57 | 7.50 | 0.00 | 0.00% | 7.45 | 7.59 | 1429113 | 107270 | 0.81% |
| 2025-06-09 | 7.54 | 7.50 | -0.09 | -1.19% | 7.42 | 7.57 | 1977177 | 147955 | 1.13% |