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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 15.50 | 15.72 | 0.99 | 6.72% | 14.58 | 15.90 | 788566 | 121757 | 13.69% |
| 2025-09-05 | 13.50 | 14.73 | 1.34 | 10.01% | 13.41 | 14.73 | 436499 | 61464 | 7.58% |
| 2025-09-04 | 15.20 | 13.39 | -1.46 | -9.83% | 13.37 | 15.45 | 511907 | 72723 | 8.89% |
| 2025-09-03 | 15.20 | 14.85 | -0.83 | -5.29% | 14.41 | 15.60 | 618828 | 92550 | 10.75% |
| 2025-09-02 | 16.54 | 15.68 | -0.22 | -1.38% | 15.20 | 17.49 | 1024845 | 168988 | 17.80% |
| 2025-09-01 | 14.68 | 15.90 | 1.45 | 10.03% | 14.59 | 15.90 | 522800 | 81293 | 9.08% |
| 2025-08-29 | 14.91 | 14.45 | 0.45 | 3.21% | 14.02 | 15.33 | 710535 | 104380 | 12.34% |
| 2025-08-28 | 13.20 | 14.00 | 0.62 | 4.63% | 13.20 | 14.29 | 599006 | 82416 | 10.40% |
| 2025-08-27 | 12.75 | 13.38 | 0.70 | 5.52% | 12.61 | 13.88 | 654039 | 87323 | 11.36% |
| 2025-08-26 | 13.60 | 12.68 | -0.78 | -5.79% | 12.60 | 13.62 | 542922 | 70034 | 9.43% |
| 2025-08-25 | 13.46 | 13.46 | 0.38 | 2.91% | 13.35 | 14.22 | 561535 | 77075 | 9.75% |
| 2025-08-22 | 12.90 | 13.08 | 0.03 | 0.23% | 12.89 | 13.28 | 251542 | 32891 | 4.37% |
| 2025-08-21 | 13.53 | 13.05 | -0.26 | -1.95% | 13.00 | 13.80 | 359556 | 47628 | 6.24% |
| 2025-08-20 | 14.28 | 13.31 | -1.05 | -7.31% | 13.04 | 14.65 | 685310 | 93539 | 11.90% |
| 2025-08-19 | 13.36 | 14.36 | 1.13 | 8.54% | 13.20 | 14.55 | 885181 | 125841 | 15.37% |
| 2025-08-18 | 12.53 | 13.23 | 0.68 | 5.42% | 12.37 | 13.78 | 448006 | 58745 | 7.78% |
| 2025-08-15 | 12.61 | 12.55 | -0.22 | -1.72% | 12.48 | 12.98 | 230216 | 29194 | 4.00% |
| 2025-08-14 | 13.61 | 12.77 | -1.11 | -8.00% | 12.64 | 13.69 | 513290 | 67185 | 8.91% |
| 2025-08-13 | 13.51 | 13.88 | 0.38 | 2.81% | 13.41 | 13.98 | 311181 | 42841 | 5.40% |
| 2025-08-12 | 13.33 | 13.50 | 0.17 | 1.28% | 13.02 | 13.58 | 204459 | 27148 | 3.55% |
| 2025-08-11 | 13.00 | 13.33 | 0.50 | 3.90% | 12.80 | 13.57 | 274771 | 36333 | 4.77% |
| 2025-08-08 | 12.85 | 12.83 | -0.15 | -1.16% | 12.79 | 13.43 | 194104 | 25310 | 3.37% |
| 2025-08-07 | 13.28 | 12.98 | -0.35 | -2.63% | 12.74 | 13.33 | 228508 | 29634 | 3.97% |
| 2025-08-06 | 13.46 | 13.33 | -0.23 | -1.70% | 13.20 | 13.67 | 207873 | 27789 | 3.61% |
| 2025-08-05 | 13.56 | 13.56 | 0.23 | 1.73% | 13.30 | 13.88 | 310061 | 42046 | 5.38% |
| 2025-08-04 | 13.26 | 13.33 | 0.07 | 0.53% | 12.63 | 13.47 | 368781 | 48627 | 6.40% |
| 2025-08-01 | 13.95 | 13.26 | -1.13 | -7.85% | 13.20 | 14.76 | 773977 | 107513 | 13.44% |
| 2025-07-31 | 13.05 | 14.39 | 1.31 | 10.02% | 12.86 | 14.39 | 683945 | 96234 | 11.88% |
| 2025-07-30 | 11.75 | 13.08 | 1.19 | 10.01% | 11.71 | 13.08 | 330199 | 41191 | 5.73% |
| 2025-07-29 | 11.40 | 11.89 | 0.19 | 1.62% | 11.35 | 12.26 | 312055 | 36466 | 5.42% |
| 2025-07-28 | 12.86 | 11.70 | -1.30 | -10.00% | 11.70 | 12.86 | 432023 | 51112 | 7.50% |
| 2025-07-21 | 12.12 | 13.00 | 0.95 | 7.88% | 12.12 | 13.26 | 445083 | 57425 | 7.73% |
| 2025-07-18 | 12.13 | 12.05 | -0.06 | -0.50% | 11.88 | 12.20 | 151556 | 18227 | 2.63% |
| 2025-07-17 | 11.78 | 12.11 | 0.14 | 1.17% | 11.74 | 12.30 | 220241 | 26635 | 3.82% |
| 2025-07-16 | 12.30 | 11.97 | -0.22 | -1.80% | 11.80 | 12.30 | 175746 | 21060 | 3.05% |
| 2025-07-15 | 11.86 | 12.19 | 0.26 | 2.18% | 11.70 | 12.80 | 296692 | 36572 | 5.15% |
| 2025-07-14 | 11.73 | 11.93 | 0.20 | 1.71% | 11.12 | 11.98 | 235474 | 27316 | 4.09% |
| 2025-07-11 | 11.68 | 11.73 | -0.03 | -0.26% | 11.51 | 12.11 | 197407 | 23134 | 3.43% |
| 2025-07-10 | 11.75 | 11.76 | -0.04 | -0.34% | 11.60 | 12.07 | 244648 | 28801 | 4.25% |
| 2025-07-09 | 11.13 | 11.80 | 0.61 | 5.45% | 11.06 | 12.02 | 389511 | 45316 | 6.76% |
| 2025-07-08 | 10.90 | 11.19 | 0.41 | 3.80% | 10.73 | 11.36 | 289451 | 32198 | 5.03% |
| 2025-07-07 | 10.76 | 10.78 | -0.08 | -0.74% | 10.68 | 10.95 | 241153 | 26046 | 4.19% |
| 2025-07-04 | 10.92 | 10.86 | -0.03 | -0.28% | 10.80 | 11.44 | 532544 | 59184 | 9.25% |
| 2025-07-03 | 9.89 | 10.89 | 0.99 | 10.00% | 9.69 | 10.89 | 461822 | 48361 | 8.02% |
| 2025-07-02 | 9.90 | 9.90 | -0.08 | -0.80% | 9.74 | 9.96 | 181056 | 17815 | 3.14% |
| 2025-07-01 | 9.32 | 9.98 | 0.60 | 6.40% | 9.32 | 10.20 | 323970 | 32005 | 5.63% |
| 2025-06-30 | 9.49 | 9.38 | -0.01 | -0.11% | 9.30 | 9.58 | 125457 | 11795 | 2.18% |
| 2025-06-27 | 9.00 | 9.39 | 0.07 | 0.75% | 8.87 | 9.45 | 297995 | 27218 | 5.17% |
| 2025-06-26 | 9.20 | 9.32 | 0.14 | 1.53% | 9.13 | 9.50 | 185432 | 17327 | 3.22% |
| 2025-06-25 | 9.25 | 9.18 | -0.08 | -0.86% | 9.08 | 9.31 | 100673 | 9240 | 1.75% |
| 2025-06-24 | 9.28 | 9.26 | 0.16 | 1.76% | 9.14 | 9.37 | 116266 | 10767 | 2.02% |
| 2025-06-23 | 9.02 | 9.10 | 0.08 | 0.89% | 8.86 | 9.17 | 88777 | 8029 | 1.54% |
| 2025-06-20 | 9.20 | 9.02 | -0.15 | -1.64% | 8.93 | 9.25 | 118186 | 10676 | 2.05% |
| 2025-06-19 | 9.17 | 9.17 | -0.02 | -0.22% | 9.15 | 9.63 | 268266 | 25300 | 4.66% |
| 2025-06-18 | 9.05 | 9.19 | 0.10 | 1.10% | 8.90 | 9.30 | 178297 | 16239 | 3.10% |
| 2025-06-17 | 9.20 | 9.09 | -0.11 | -1.20% | 8.99 | 9.43 | 179124 | 16346 | 3.11% |
| 2025-06-16 | 8.44 | 9.20 | 0.73 | 8.62% | 8.42 | 9.26 | 333790 | 30035 | 5.80% |
| 2025-06-13 | 8.73 | 8.47 | -0.37 | -4.19% | 8.42 | 9.08 | 152793 | 13187 | 2.65% |
| 2025-06-12 | 8.62 | 8.84 | 0.17 | 1.96% | 8.60 | 8.87 | 89910 | 7911 | 1.56% |
| 2025-06-11 | 8.74 | 8.67 | -0.07 | -0.80% | 8.60 | 8.80 | 98694 | 8568 | 1.71% |
| 2025-06-10 | 8.89 | 8.74 | -0.18 | -2.02% | 8.63 | 8.95 | 146818 | 12836 | 2.55% |
| 2025-06-09 | 8.49 | 8.92 | 0.42 | 4.94% | 8.49 | 9.15 | 278920 | 24997 | 4.84% |
| 2025-06-06 | 8.49 | 8.50 | 0.03 | 0.35% | 8.36 | 8.60 | 88787 | 7554 | 1.54% |
| 2025-06-05 | 8.21 | 8.47 | 0.27 | 3.29% | 8.08 | 8.55 | 146308 | 12253 | 2.54% |
| 2025-06-04 | 8.00 | 8.20 | 0.25 | 3.14% | 8.00 | 8.33 | 109030 | 8935 | 1.89% |
| 2025-06-03 | 8.21 | 7.95 | -0.31 | -3.75% | 7.91 | 8.24 | 134421 | 10808 | 2.33% |