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 | 17.12 | 18.79 | 1.71 | 10.01% | 16.56 | 18.79 | 318411 | 57456 | 19.75% |
| 2025-09-12 | 15.60 | 17.08 | 1.55 | 9.98% | 15.52 | 17.08 | 230772 | 37833 | 14.31% |
| 2025-09-11 | 15.51 | 15.53 | 0.02 | 0.13% | 15.32 | 15.55 | 58733 | 9086 | 3.64% |
| 2025-09-10 | 15.45 | 15.51 | 0.08 | 0.52% | 15.26 | 15.68 | 67003 | 10336 | 4.16% |
| 2025-09-09 | 15.75 | 15.43 | -0.32 | -2.03% | 15.28 | 15.79 | 78689 | 12209 | 4.88% |
| 2025-09-08 | 15.85 | 15.75 | -0.07 | -0.44% | 15.53 | 15.95 | 77105 | 12133 | 4.78% |
| 2025-09-05 | 15.80 | 15.82 | 0.10 | 0.64% | 15.41 | 15.85 | 87719 | 13752 | 5.44% |
| 2025-09-04 | 16.10 | 15.72 | -0.22 | -1.38% | 15.37 | 16.26 | 133076 | 21101 | 8.25% |
| 2025-09-03 | 17.12 | 15.94 | -0.78 | -4.67% | 15.87 | 17.16 | 142560 | 23373 | 8.84% |
| 2025-09-02 | 17.80 | 16.72 | -1.23 | -6.85% | 16.46 | 17.80 | 199364 | 33776 | 12.36% |
| 2025-09-01 | 17.00 | 17.95 | 0.27 | 1.53% | 17.00 | 18.38 | 232701 | 41216 | 14.43% |
| 2025-08-29 | 18.86 | 17.68 | -1.96 | -9.98% | 17.68 | 19.10 | 299908 | 54621 | 18.60% |
| 2025-08-28 | 19.64 | 19.64 | -2.18 | -9.99% | 19.64 | 20.76 | 315112 | 62623 | 19.54% |
| 2025-08-27 | 24.98 | 21.82 | -2.42 | -9.98% | 21.82 | 25.85 | 493643 | 112499 | 30.62% |
| 2025-08-26 | 22.20 | 24.24 | 2.20 | 9.98% | 19.97 | 24.24 | 473447 | 100231 | 29.36% |
| 2025-08-25 | 22.04 | 22.04 | 2.00 | 9.98% | 22.04 | 22.04 | 15142 | 3337 | 0.94% |
| 2025-08-22 | 20.04 | 20.04 | 1.82 | 9.99% | 20.04 | 20.04 | 24380 | 4885 | 1.51% |
| 2025-08-21 | 17.55 | 18.22 | 1.66 | 10.02% | 17.55 | 18.22 | 164026 | 29483 | 10.17% |
| 2025-08-20 | 14.97 | 16.56 | 1.51 | 10.03% | 14.31 | 16.56 | 243290 | 37961 | 15.09% |
| 2025-08-19 | 14.29 | 15.05 | 1.37 | 10.01% | 13.20 | 15.05 | 166758 | 23561 | 10.34% |
| 2025-08-18 | 12.46 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 92140 | 11995 | 5.71% |
| 2025-08-15 | 12.74 | 12.44 | -0.26 | -2.05% | 12.38 | 12.78 | 38911 | 4869 | 2.41% |
| 2025-08-14 | 12.99 | 12.70 | -0.22 | -1.70% | 12.67 | 12.99 | 29143 | 3726 | 1.81% |
| 2025-08-13 | 12.79 | 12.92 | 0.12 | 0.94% | 12.75 | 13.10 | 35372 | 4569 | 2.19% |
| 2025-08-12 | 13.39 | 12.80 | -0.20 | -1.54% | 12.71 | 13.39 | 31568 | 4050 | 1.96% |
| 2025-08-11 | 13.33 | 13.00 | 0.16 | 1.25% | 12.81 | 13.33 | 36790 | 4776 | 2.28% |
| 2025-08-08 | 12.95 | 12.84 | -0.04 | -0.31% | 12.60 | 13.17 | 42293 | 5412 | 2.62% |
| 2025-08-07 | 12.67 | 12.88 | 0.14 | 1.10% | 12.62 | 12.91 | 28134 | 3595 | 1.74% |
| 2025-08-06 | 12.95 | 12.74 | -0.10 | -0.78% | 12.65 | 12.95 | 24511 | 3118 | 1.52% |
| 2025-08-05 | 12.96 | 12.84 | 0.06 | 0.47% | 12.72 | 12.99 | 29065 | 3741 | 1.80% |
| 2025-08-04 | 12.49 | 12.78 | 0.35 | 2.82% | 12.34 | 12.90 | 42035 | 5337 | 2.61% |
| 2025-08-01 | 12.30 | 12.43 | 0.18 | 1.47% | 12.12 | 12.58 | 27507 | 3420 | 1.71% |
| 2025-07-31 | 12.35 | 12.25 | -0.08 | -0.65% | 12.18 | 12.47 | 25931 | 3192 | 1.61% |
| 2025-07-30 | 12.63 | 12.33 | -0.26 | -2.07% | 12.26 | 12.63 | 46236 | 5719 | 2.87% |
| 2025-07-29 | 12.82 | 12.59 | -0.23 | -1.79% | 12.50 | 12.94 | 26907 | 3412 | 1.67% |
| 2025-07-28 | 12.97 | 12.82 | -0.01 | -0.08% | 12.71 | 13.11 | 29637 | 3804 | 1.84% |
| 2025-07-25 | 13.10 | 12.83 | 0.01 | 0.08% | 12.76 | 13.24 | 46453 | 6016 | 2.88% |
| 2025-07-24 | 12.72 | 12.82 | 0.10 | 0.79% | 12.50 | 12.90 | 32422 | 4134 | 2.01% |
| 2025-07-23 | 12.77 | 12.72 | 0.01 | 0.08% | 12.56 | 12.97 | 47108 | 6004 | 2.92% |
| 2025-07-22 | 13.52 | 12.71 | -0.89 | -6.54% | 12.56 | 13.68 | 82201 | 10722 | 5.10% |
| 2025-07-21 | 13.91 | 13.60 | -0.21 | -1.52% | 13.60 | 13.94 | 26549 | 3639 | 1.65% |
| 2025-07-18 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 14.00 | 21067 | 2913 | 1.31% |
| 2025-07-17 | 13.65 | 13.94 | 0.28 | 2.05% | 13.65 | 14.04 | 33708 | 4678 | 2.09% |
| 2025-07-16 | 13.92 | 13.66 | -0.20 | -1.44% | 13.53 | 13.97 | 22872 | 3135 | 1.42% |
| 2025-07-15 | 13.76 | 13.86 | 0.06 | 0.43% | 13.62 | 14.00 | 25653 | 3531 | 1.59% |
| 2025-07-14 | 13.50 | 13.80 | 0.23 | 1.69% | 13.32 | 13.88 | 30626 | 4169 | 1.90% |
| 2025-07-11 | 13.34 | 13.57 | 0.21 | 1.57% | 13.16 | 14.30 | 62571 | 8625 | 3.88% |
| 2025-07-10 | 12.95 | 13.36 | 0.41 | 3.17% | 12.86 | 13.54 | 40992 | 5419 | 2.54% |
| 2025-07-09 | 13.10 | 12.95 | -0.13 | -0.99% | 12.83 | 13.16 | 27936 | 3623 | 1.73% |
| 2025-07-08 | 13.09 | 13.08 | -0.01 | -0.08% | 12.74 | 13.16 | 37476 | 4860 | 2.32% |
| 2025-07-07 | 13.10 | 13.09 | -0.01 | -0.08% | 12.84 | 13.14 | 25212 | 3280 | 1.56% |
| 2025-07-04 | 12.97 | 13.10 | 0.13 | 1.00% | 12.88 | 13.23 | 35243 | 4603 | 2.19% |
| 2025-07-03 | 12.74 | 12.97 | 0.23 | 1.81% | 12.71 | 13.08 | 26315 | 3399 | 1.63% |
| 2025-07-02 | 12.83 | 12.74 | -0.02 | -0.16% | 12.61 | 12.84 | 23990 | 3052 | 1.49% |
| 2025-07-01 | 12.85 | 12.76 | -0.21 | -1.62% | 12.58 | 13.38 | 39001 | 5011 | 2.42% |
| 2025-06-30 | 12.73 | 12.97 | 0.25 | 1.97% | 12.68 | 13.18 | 26040 | 3372 | 1.62% |
| 2025-06-27 | 12.70 | 12.72 | 0.02 | 0.16% | 12.64 | 12.90 | 38571 | 4915 | 2.39% |
| 2025-06-26 | 12.54 | 12.70 | 0.15 | 1.20% | 12.44 | 12.79 | 31747 | 3999 | 1.97% |
| 2025-06-25 | 12.59 | 12.55 | 0.04 | 0.32% | 12.30 | 12.74 | 36081 | 4510 | 2.24% |
| 2025-06-24 | 12.38 | 12.51 | 0.17 | 1.38% | 12.28 | 12.54 | 27969 | 3478 | 1.73% |
| 2025-06-23 | 11.90 | 12.34 | 0.40 | 3.35% | 11.87 | 12.40 | 34421 | 4203 | 2.13% |
| 2025-06-20 | 12.19 | 11.94 | -0.18 | -1.49% | 11.80 | 12.30 | 35344 | 4249 | 2.19% |
| 2025-06-19 | 12.52 | 12.12 | -0.40 | -3.19% | 12.09 | 12.60 | 42837 | 5278 | 2.66% |
| 2025-06-18 | 12.50 | 12.52 | 0.00 | 0.00% | 12.30 | 12.55 | 27770 | 3452 | 1.72% |
| 2025-06-17 | 12.45 | 12.52 | 0.10 | 0.81% | 12.17 | 12.62 | 41795 | 5170 | 2.59% |
| 2025-06-16 | 11.99 | 12.42 | 0.40 | 3.33% | 11.92 | 12.58 | 69847 | 8635 | 4.33% |
| 2025-06-13 | 12.13 | 12.02 | -0.07 | -0.58% | 11.76 | 12.18 | 48505 | 5791 | 3.01% |
| 2025-06-12 | 11.94 | 12.09 | 0.07 | 0.58% | 11.94 | 12.32 | 47976 | 5830 | 2.98% |
| 2025-06-11 | 12.04 | 12.02 | 0.00 | 0.00% | 11.94 | 12.41 | 61014 | 7381 | 3.78% |
| 2025-06-10 | 12.20 | 12.02 | -0.01 | -0.08% | 11.84 | 12.60 | 91048 | 11105 | 5.65% |
| 2025-06-09 | 11.89 | 12.03 | 0.06 | 0.50% | 11.66 | 12.28 | 116360 | 13965 | 7.22% |