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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 13.02 | 13.02 | -1.45 | -10.02% | 13.02 | 13.14 | 248867 | 32410 | 2.53% |
| 2025-09-10 | 14.57 | 14.47 | -0.09 | -0.62% | 14.06 | 14.67 | 493926 | 70877 | 5.03% |
| 2025-09-09 | 14.81 | 14.56 | -0.36 | -2.41% | 14.49 | 15.03 | 424776 | 62625 | 4.32% |
| 2025-09-08 | 14.53 | 14.92 | 0.41 | 2.83% | 13.77 | 15.03 | 844975 | 121739 | 8.60% |
| 2025-09-05 | 14.50 | 14.51 | 0.03 | 0.21% | 14.27 | 14.66 | 415505 | 60084 | 4.45% |
| 2025-09-04 | 14.77 | 14.48 | -0.28 | -1.90% | 14.23 | 15.05 | 434450 | 63655 | 4.65% |
| 2025-09-03 | 15.10 | 14.76 | -0.13 | -0.87% | 14.71 | 15.25 | 426932 | 64026 | 4.57% |
| 2025-09-02 | 16.22 | 14.89 | -1.33 | -8.20% | 14.70 | 16.66 | 773504 | 118840 | 8.29% |
| 2025-09-01 | 17.08 | 16.22 | -0.77 | -4.53% | 16.10 | 17.29 | 698668 | 115495 | 7.49% |
| 2025-08-29 | 16.50 | 16.99 | 0.74 | 4.55% | 16.31 | 17.16 | 672002 | 113282 | 7.20% |
| 2025-08-28 | 15.91 | 16.25 | 0.34 | 2.14% | 15.82 | 16.67 | 506360 | 82014 | 5.43% |
| 2025-08-27 | 16.20 | 15.91 | -0.32 | -1.97% | 15.91 | 16.74 | 651055 | 105959 | 6.98% |
| 2025-08-26 | 16.53 | 16.23 | -0.25 | -1.52% | 15.94 | 16.53 | 542992 | 88346 | 5.82% |
| 2025-08-25 | 16.68 | 16.48 | -0.13 | -0.78% | 16.16 | 16.78 | 498523 | 81961 | 5.34% |
| 2025-08-22 | 16.50 | 16.61 | 0.07 | 0.42% | 16.38 | 16.69 | 387765 | 64163 | 4.15% |
| 2025-08-21 | 16.73 | 16.54 | -0.26 | -1.55% | 16.36 | 16.89 | 467453 | 77414 | 5.01% |
| 2025-08-20 | 16.69 | 16.80 | -0.04 | -0.24% | 16.43 | 16.90 | 551127 | 92005 | 5.90% |
| 2025-08-19 | 17.18 | 16.84 | -0.45 | -2.60% | 16.74 | 17.21 | 567192 | 96099 | 6.08% |
| 2025-08-18 | 18.01 | 17.29 | -0.02 | -0.12% | 17.13 | 18.15 | 919265 | 160783 | 9.85% |
| 2025-08-15 | 16.19 | 17.31 | 1.23 | 7.65% | 16.19 | 17.69 | 1089641 | 186080 | 11.67% |
| 2025-08-14 | 16.26 | 16.08 | 0.05 | 0.31% | 16.02 | 16.49 | 708848 | 115277 | 7.59% |
| 2025-08-13 | 15.81 | 16.03 | 0.26 | 1.65% | 15.65 | 16.26 | 525442 | 83828 | 5.63% |
| 2025-08-12 | 15.88 | 15.77 | -0.11 | -0.69% | 15.72 | 16.20 | 813717 | 129575 | 8.72% |
| 2025-08-11 | 14.38 | 15.88 | 1.44 | 9.97% | 14.36 | 15.88 | 1063289 | 164319 | 11.39% |
| 2025-08-08 | 14.78 | 14.44 | -0.29 | -1.97% | 14.41 | 14.86 | 438932 | 64024 | 4.70% |
| 2025-08-07 | 15.08 | 14.73 | -0.47 | -3.09% | 14.64 | 15.14 | 639194 | 94828 | 6.85% |
| 2025-08-06 | 14.49 | 15.20 | 0.87 | 6.07% | 14.22 | 15.20 | 756662 | 111257 | 8.11% |
| 2025-08-05 | 14.38 | 14.33 | 0.08 | 0.56% | 14.25 | 14.66 | 497210 | 71659 | 5.33% |
| 2025-08-04 | 14.31 | 14.25 | -0.18 | -1.25% | 14.17 | 14.49 | 473667 | 67710 | 5.07% |
| 2025-08-01 | 14.80 | 14.43 | -0.36 | -2.43% | 14.28 | 14.90 | 496380 | 72182 | 5.32% |
| 2025-07-31 | 15.12 | 14.79 | -0.32 | -2.12% | 14.64 | 15.47 | 565866 | 84977 | 6.06% |
| 2025-07-30 | 15.30 | 15.11 | -0.27 | -1.76% | 15.00 | 15.60 | 663192 | 101202 | 7.11% |
| 2025-07-29 | 15.10 | 15.38 | 0.29 | 1.92% | 14.94 | 15.45 | 894850 | 136015 | 9.59% |
| 2025-07-28 | 13.83 | 15.09 | 1.37 | 9.99% | 13.64 | 15.09 | 1213650 | 179854 | 13.00% |
| 2025-07-25 | 13.47 | 13.72 | 0.26 | 1.93% | 13.38 | 13.75 | 384885 | 52316 | 4.12% |
| 2025-07-24 | 13.22 | 13.46 | 0.16 | 1.20% | 13.18 | 13.66 | 338635 | 45674 | 3.63% |
| 2025-07-23 | 13.22 | 13.30 | 0.06 | 0.45% | 13.05 | 13.36 | 271162 | 35832 | 2.91% |
| 2025-07-22 | 13.28 | 13.24 | -0.15 | -1.12% | 13.10 | 13.54 | 345291 | 45762 | 3.70% |
| 2025-07-21 | 13.56 | 13.39 | -0.17 | -1.25% | 13.27 | 13.89 | 463939 | 62492 | 4.97% |
| 2025-07-18 | 13.75 | 13.56 | -0.18 | -1.31% | 13.47 | 13.78 | 453802 | 61786 | 4.86% |
| 2025-07-17 | 12.92 | 13.74 | 0.77 | 5.94% | 12.79 | 13.78 | 798550 | 108035 | 8.56% |
| 2025-07-16 | 12.65 | 12.97 | 0.33 | 2.61% | 12.65 | 13.23 | 677583 | 88052 | 7.26% |
| 2025-07-15 | 12.75 | 12.64 | 0.02 | 0.16% | 12.40 | 12.79 | 570572 | 71859 | 6.11% |
| 2025-07-14 | 12.08 | 12.62 | 0.50 | 4.13% | 11.90 | 12.70 | 673136 | 84052 | 7.21% |
| 2025-07-11 | 12.19 | 12.12 | -0.10 | -0.82% | 11.99 | 12.25 | 291475 | 35216 | 3.12% |
| 2025-07-10 | 12.27 | 12.22 | -0.02 | -0.16% | 12.13 | 12.48 | 380339 | 46773 | 4.07% |
| 2025-07-09 | 12.14 | 12.24 | 0.10 | 0.82% | 12.05 | 12.28 | 335839 | 40887 | 3.60% |
| 2025-07-08 | 11.99 | 12.14 | 0.20 | 1.68% | 11.80 | 12.33 | 379802 | 46103 | 4.07% |
| 2025-07-07 | 12.13 | 11.94 | -0.20 | -1.65% | 11.92 | 12.67 | 616414 | 75438 | 6.60% |
| 2025-07-04 | 11.93 | 12.14 | 0.25 | 2.10% | 11.79 | 12.33 | 367064 | 44263 | 3.93% |
| 2025-07-03 | 12.00 | 11.89 | -0.12 | -1.00% | 11.80 | 12.15 | 247530 | 29482 | 2.65% |
| 2025-07-02 | 12.13 | 12.01 | -0.12 | -0.99% | 11.91 | 12.35 | 268341 | 32478 | 2.87% |
| 2025-07-01 | 12.14 | 12.13 | 0.00 | 0.00% | 12.02 | 12.27 | 270112 | 32837 | 2.95% |
| 2025-06-30 | 11.98 | 12.13 | 0.28 | 2.36% | 11.91 | 12.39 | 469311 | 57093 | 5.13% |
| 2025-06-27 | 11.83 | 11.85 | 0.02 | 0.17% | 11.67 | 11.94 | 233275 | 27590 | 2.55% |
| 2025-06-26 | 12.10 | 11.83 | -0.29 | -2.39% | 11.65 | 12.10 | 320333 | 37904 | 3.50% |
| 2025-06-25 | 12.15 | 12.12 | -0.03 | -0.25% | 12.00 | 12.40 | 300757 | 36597 | 3.29% |
| 2025-06-24 | 12.16 | 12.15 | 0.17 | 1.42% | 12.06 | 12.33 | 334273 | 40722 | 3.65% |
| 2025-06-23 | 11.86 | 11.98 | 0.08 | 0.67% | 11.67 | 12.10 | 294603 | 35096 | 3.22% |
| 2025-06-20 | 12.43 | 11.90 | -0.47 | -3.80% | 11.78 | 12.50 | 405587 | 48670 | 4.43% |
| 2025-06-19 | 12.58 | 12.37 | -0.16 | -1.28% | 12.24 | 12.79 | 344184 | 42962 | 3.76% |
| 2025-06-18 | 12.83 | 12.53 | -0.30 | -2.34% | 12.32 | 12.86 | 427487 | 53480 | 4.67% |
| 2025-06-17 | 13.21 | 12.83 | -0.38 | -2.88% | 12.76 | 13.28 | 427155 | 55495 | 4.67% |
| 2025-06-16 | 13.21 | 13.21 | 0.06 | 0.46% | 13.13 | 13.68 | 575138 | 77147 | 6.28% |
| 2025-06-13 | 13.28 | 13.15 | -0.26 | -1.94% | 12.99 | 13.35 | 448477 | 58926 | 4.90% |
| 2025-06-12 | 13.50 | 13.41 | -0.18 | -1.32% | 13.35 | 13.72 | 385792 | 52006 | 4.21% |
| 2025-06-11 | 13.59 | 13.59 | 0.00 | 0.00% | 13.34 | 13.74 | 403473 | 54533 | 4.41% |
| 2025-06-10 | 13.88 | 13.59 | -0.25 | -1.81% | 13.33 | 13.90 | 439164 | 59473 | 4.80% |
| 2025-06-09 | 13.86 | 13.84 | 0.00 | 0.00% | 13.50 | 14.00 | 388194 | 53425 | 4.24% |
| 2025-06-06 | 13.50 | 13.84 | 0.26 | 1.91% | 13.42 | 13.95 | 542023 | 74117 | 5.92% |
| 2025-06-05 | 13.63 | 13.58 | 0.03 | 0.22% | 12.97 | 14.23 | 1066928 | 145976 | 11.66% |
| 2025-06-04 | 12.98 | 13.55 | 0.58 | 4.47% | 12.84 | 13.70 | 708502 | 94743 | 7.74% |