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 | 13.21 | 13.25 | 0.17 | 1.30% | 12.76 | 13.33 | 235021 | 30598 | 2.80% |
| 2025-09-15 | 13.51 | 13.08 | -0.01 | -0.08% | 12.97 | 13.70 | 236648 | 31242 | 2.82% |
| 2025-09-12 | 12.73 | 13.09 | 0.45 | 3.56% | 12.60 | 13.38 | 273164 | 35809 | 3.25% |
| 2025-09-11 | 12.30 | 12.64 | 0.29 | 2.35% | 12.26 | 12.82 | 212456 | 26745 | 2.53% |
| 2025-09-10 | 12.36 | 12.35 | -0.04 | -0.32% | 12.34 | 12.73 | 135452 | 16914 | 1.61% |
| 2025-09-09 | 12.61 | 12.39 | -0.34 | -2.67% | 12.25 | 12.73 | 149932 | 18615 | 1.78% |
| 2025-09-08 | 12.70 | 12.73 | 0.03 | 0.24% | 12.35 | 12.82 | 172074 | 21664 | 2.05% |
| 2025-09-05 | 12.16 | 12.70 | 0.55 | 4.53% | 12.08 | 12.72 | 286841 | 35780 | 3.41% |
| 2025-09-04 | 12.85 | 12.15 | -0.82 | -6.32% | 11.96 | 12.95 | 264123 | 32852 | 3.14% |
| 2025-09-03 | 12.83 | 12.97 | 0.14 | 1.09% | 12.73 | 13.13 | 213752 | 27611 | 2.54% |
| 2025-09-02 | 13.67 | 12.83 | -0.77 | -5.66% | 12.72 | 13.67 | 327734 | 42740 | 3.90% |
| 2025-09-01 | 14.00 | 13.60 | -0.25 | -1.81% | 13.50 | 14.20 | 272556 | 37391 | 3.24% |
| 2025-08-29 | 14.12 | 13.85 | -0.27 | -1.91% | 13.65 | 14.20 | 236534 | 32636 | 2.82% |
| 2025-08-28 | 13.64 | 14.12 | 0.65 | 4.83% | 13.64 | 14.28 | 425082 | 59652 | 5.06% |
| 2025-08-27 | 13.98 | 13.47 | -0.50 | -3.58% | 13.41 | 14.25 | 306488 | 42746 | 3.65% |
| 2025-08-26 | 14.27 | 13.97 | -0.05 | -0.36% | 13.95 | 14.49 | 328576 | 46720 | 3.91% |
| 2025-08-25 | 13.98 | 14.02 | 0.06 | 0.43% | 13.82 | 14.44 | 383870 | 54126 | 4.57% |
| 2025-08-22 | 14.06 | 13.96 | -0.12 | -0.85% | 13.63 | 14.23 | 418416 | 58001 | 4.98% |
| 2025-08-21 | 14.39 | 14.08 | -0.25 | -1.74% | 13.92 | 14.60 | 341738 | 48862 | 4.07% |
| 2025-08-20 | 14.40 | 14.33 | -0.09 | -0.62% | 13.95 | 14.42 | 330024 | 46768 | 3.93% |
| 2025-08-19 | 14.35 | 14.42 | 0.17 | 1.19% | 14.00 | 14.90 | 438047 | 63254 | 5.21% |
| 2025-08-18 | 13.88 | 14.25 | 0.65 | 4.78% | 13.70 | 14.99 | 544760 | 77515 | 6.48% |
| 2025-08-15 | 13.10 | 13.60 | 0.33 | 2.49% | 13.10 | 13.96 | 557718 | 75195 | 9.60% |
| 2025-08-14 | 14.07 | 13.27 | -1.00 | -7.01% | 13.20 | 14.07 | 707569 | 95343 | 12.17% |
| 2025-08-13 | 13.60 | 14.27 | 0.68 | 5.00% | 13.60 | 15.00 | 668626 | 95328 | 11.50% |
| 2025-08-12 | 13.04 | 13.59 | 0.55 | 4.22% | 12.90 | 13.98 | 562732 | 75136 | 9.68% |
| 2025-08-11 | 12.30 | 13.04 | 0.37 | 2.92% | 12.25 | 13.30 | 540144 | 69949 | 9.29% |
| 2025-08-08 | 12.30 | 12.67 | 0.32 | 2.59% | 12.21 | 12.89 | 548389 | 69051 | 9.44% |
| 2025-08-07 | 11.65 | 12.35 | 0.59 | 5.02% | 11.60 | 12.78 | 743477 | 91169 | 12.79% |
| 2025-08-06 | 11.31 | 11.76 | 0.40 | 3.52% | 11.23 | 11.78 | 452217 | 52182 | 7.78% |
| 2025-08-05 | 11.50 | 11.36 | -0.04 | -0.35% | 11.21 | 11.55 | 308307 | 34858 | 5.30% |
| 2025-08-04 | 10.85 | 11.40 | 0.62 | 5.75% | 10.72 | 11.54 | 569123 | 63876 | 9.79% |
| 2025-08-01 | 10.82 | 10.78 | -0.08 | -0.74% | 10.68 | 10.95 | 288919 | 31216 | 4.97% |
| 2025-07-31 | 11.08 | 10.86 | -0.18 | -1.63% | 10.77 | 11.33 | 428746 | 47315 | 7.38% |
| 2025-07-30 | 10.80 | 11.04 | 0.22 | 2.03% | 10.70 | 11.30 | 700442 | 77248 | 12.05% |
| 2025-07-29 | 10.59 | 10.82 | 0.10 | 0.93% | 10.56 | 11.04 | 666793 | 72090 | 11.52% |
| 2025-07-28 | 10.11 | 10.72 | 0.75 | 7.52% | 10.01 | 10.88 | 780890 | 81200 | 13.49% |
| 2025-07-25 | 9.94 | 9.97 | 0.05 | 0.50% | 9.88 | 10.06 | 228192 | 22731 | 3.94% |
| 2025-07-24 | 9.85 | 9.92 | 0.07 | 0.71% | 9.84 | 10.04 | 255085 | 25354 | 4.41% |
| 2025-07-23 | 9.81 | 9.85 | 0.05 | 0.51% | 9.66 | 9.91 | 204383 | 20042 | 3.53% |
| 2025-07-22 | 9.84 | 9.80 | -0.06 | -0.61% | 9.76 | 10.07 | 376403 | 37254 | 6.50% |
| 2025-07-21 | 9.79 | 9.86 | 0.06 | 0.61% | 9.75 | 9.89 | 163391 | 16079 | 2.82% |
| 2025-07-18 | 9.78 | 9.80 | 0.02 | 0.20% | 9.74 | 9.89 | 196877 | 19321 | 3.40% |
| 2025-07-17 | 9.66 | 9.78 | 0.12 | 1.24% | 9.62 | 9.78 | 161112 | 15667 | 2.78% |
| 2025-07-16 | 9.57 | 9.66 | 0.09 | 0.94% | 9.56 | 9.77 | 176192 | 17053 | 3.04% |
| 2025-07-15 | 9.71 | 9.57 | -0.12 | -1.24% | 9.41 | 9.71 | 214238 | 20455 | 3.70% |
| 2025-07-14 | 9.70 | 9.69 | -0.01 | -0.10% | 9.57 | 9.77 | 276612 | 26694 | 4.78% |
| 2025-07-11 | 9.73 | 9.70 | -0.09 | -0.92% | 9.65 | 9.80 | 251640 | 24470 | 4.35% |
| 2025-07-10 | 9.86 | 9.79 | -0.07 | -0.71% | 9.66 | 9.86 | 217141 | 21186 | 3.75% |
| 2025-07-09 | 10.05 | 9.86 | -0.17 | -1.69% | 9.81 | 10.09 | 225291 | 22367 | 3.89% |
| 2025-07-08 | 9.78 | 10.03 | 0.28 | 2.87% | 9.73 | 10.57 | 628364 | 64108 | 10.85% |
| 2025-07-07 | 9.72 | 9.75 | 0.02 | 0.21% | 9.61 | 9.83 | 156141 | 15185 | 2.70% |
| 2025-07-04 | 9.79 | 9.73 | -0.06 | -0.61% | 9.66 | 10.00 | 292881 | 28763 | 5.06% |
| 2025-07-03 | 9.95 | 9.79 | -0.21 | -2.10% | 9.73 | 10.08 | 294980 | 29087 | 5.09% |
| 2025-07-02 | 10.33 | 10.00 | -0.41 | -3.94% | 9.92 | 10.39 | 315538 | 31651 | 5.45% |
| 2025-07-01 | 10.37 | 10.41 | 0.02 | 0.19% | 10.34 | 10.68 | 273888 | 28711 | 4.73% |
| 2025-06-30 | 10.40 | 10.39 | -0.02 | -0.19% | 10.30 | 10.60 | 252095 | 26292 | 4.35% |
| 2025-06-27 | 10.44 | 10.41 | -0.03 | -0.29% | 10.38 | 10.63 | 247125 | 25910 | 4.27% |
| 2025-06-26 | 10.23 | 10.44 | 0.26 | 2.55% | 10.16 | 10.80 | 434072 | 45840 | 7.50% |
| 2025-06-25 | 10.17 | 10.18 | 0.02 | 0.20% | 10.09 | 10.25 | 201671 | 20510 | 3.48% |
| 2025-06-24 | 10.13 | 10.16 | 0.06 | 0.59% | 10.03 | 10.21 | 189994 | 19266 | 3.28% |
| 2025-06-23 | 9.91 | 10.10 | 0.05 | 0.50% | 9.79 | 10.16 | 231927 | 23283 | 4.01% |
| 2025-06-20 | 10.13 | 10.05 | 0.04 | 0.40% | 10.01 | 10.58 | 331246 | 33817 | 5.72% |
| 2025-06-19 | 9.65 | 10.01 | 0.43 | 4.49% | 9.58 | 10.20 | 398856 | 39817 | 6.89% |
| 2025-06-18 | 9.40 | 9.58 | 0.16 | 1.70% | 9.32 | 9.67 | 118553 | 11255 | 2.05% |
| 2025-06-17 | 9.44 | 9.42 | 0.04 | 0.43% | 9.33 | 9.45 | 58050 | 5450 | 1.00% |
| 2025-06-16 | 9.38 | 9.38 | 0.00 | 0.00% | 9.30 | 9.56 | 82375 | 7762 | 1.42% |
| 2025-06-13 | 9.34 | 9.38 | -0.02 | -0.21% | 9.29 | 9.47 | 97641 | 9147 | 1.69% |
| 2025-06-12 | 9.65 | 9.40 | -0.22 | -2.29% | 9.35 | 9.69 | 147055 | 13914 | 2.54% |
| 2025-06-11 | 9.68 | 9.62 | -0.03 | -0.31% | 9.58 | 9.72 | 73575 | 7102 | 1.27% |
| 2025-06-10 | 9.88 | 9.65 | -0.28 | -2.82% | 9.55 | 9.92 | 121458 | 11779 | 2.10% |
| 2025-06-09 | 9.89 | 9.93 | 0.07 | 0.71% | 9.71 | 9.95 | 133144 | 13081 | 2.30% |