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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 13.13 | 13.59 | 0.47 | 3.58% | 13.12 | 13.80 | 44881 | 6108 | 2.80% |
| 2025-09-26 | 13.00 | 13.12 | 0.06 | 0.46% | 12.86 | 13.30 | 27270 | 3564 | 1.70% |
| 2025-09-25 | 13.24 | 13.06 | -0.18 | -1.36% | 13.04 | 13.37 | 20892 | 2746 | 1.31% |
| 2025-09-24 | 12.42 | 13.24 | 0.62 | 4.91% | 12.40 | 13.30 | 36610 | 4780 | 2.29% |
| 2025-09-23 | 12.19 | 12.62 | 0.52 | 4.30% | 12.02 | 12.65 | 45600 | 5648 | 2.85% |
| 2025-09-22 | 12.50 | 12.10 | -0.76 | -5.91% | 11.99 | 12.70 | 63762 | 7762 | 3.98% |
| 2025-09-19 | 13.46 | 12.86 | -0.60 | -4.46% | 12.40 | 13.50 | 67773 | 8691 | 4.24% |
| 2025-09-18 | 13.34 | 13.46 | 0.13 | 0.98% | 13.25 | 13.92 | 51676 | 7030 | 3.23% |
| 2025-09-17 | 13.55 | 13.33 | -0.22 | -1.62% | 13.06 | 13.55 | 49818 | 6641 | 3.11% |
| 2025-09-16 | 13.65 | 13.55 | -0.36 | -2.59% | 13.45 | 14.05 | 43053 | 5921 | 2.69% |
| 2025-09-15 | 14.13 | 13.91 | -0.15 | -1.07% | 13.38 | 14.40 | 88449 | 12095 | 5.53% |
| 2025-09-12 | 13.24 | 14.06 | 1.00 | 7.66% | 12.98 | 14.18 | 83130 | 11319 | 5.19% |
| 2025-09-11 | 13.15 | 13.06 | -0.39 | -2.90% | 12.99 | 14.22 | 122893 | 16499 | 7.68% |
| 2025-09-10 | 12.37 | 13.45 | 1.15 | 9.35% | 12.37 | 13.56 | 90834 | 12046 | 5.68% |
| 2025-09-09 | 12.16 | 12.30 | 0.15 | 1.23% | 11.97 | 12.44 | 79294 | 9669 | 4.96% |
| 2025-09-08 | 11.43 | 12.15 | 1.02 | 9.16% | 10.94 | 12.28 | 101222 | 11877 | 6.33% |
| 2025-09-05 | 10.43 | 11.13 | 0.81 | 7.85% | 10.43 | 11.37 | 64302 | 7091 | 4.02% |
| 2025-09-04 | 10.98 | 10.32 | -0.64 | -5.84% | 10.15 | 11.15 | 74554 | 7866 | 4.66% |
| 2025-09-03 | 11.10 | 10.96 | -0.14 | -1.26% | 10.80 | 11.38 | 63132 | 7054 | 3.95% |
| 2025-09-02 | 11.20 | 11.10 | 0.19 | 1.74% | 10.76 | 11.50 | 82963 | 9227 | 5.18% |
| 2025-09-01 | 9.78 | 10.91 | 1.09 | 11.10% | 9.78 | 11.36 | 103080 | 11121 | 6.44% |
| 2025-08-29 | 9.59 | 9.82 | 0.42 | 4.47% | 9.24 | 9.90 | 69869 | 6672 | 4.37% |
| 2025-08-28 | 9.15 | 9.40 | 0.35 | 3.87% | 9.05 | 9.40 | 62064 | 5738 | 3.88% |
| 2025-08-27 | 9.64 | 9.05 | -0.59 | -6.12% | 8.96 | 9.68 | 57368 | 5354 | 3.59% |
| 2025-08-26 | 9.73 | 9.64 | -0.04 | -0.41% | 9.35 | 9.93 | 46376 | 4451 | 2.90% |
| 2025-08-25 | 9.20 | 9.68 | 0.49 | 5.33% | 9.20 | 9.88 | 62092 | 5961 | 3.88% |
| 2025-08-22 | 9.67 | 9.19 | -0.27 | -2.85% | 9.05 | 9.67 | 61639 | 5698 | 3.85% |
| 2025-08-21 | 8.69 | 9.46 | 0.73 | 8.36% | 8.60 | 9.56 | 76574 | 7032 | 4.79% |
| 2025-08-20 | 8.93 | 8.73 | -0.05 | -0.57% | 8.61 | 8.99 | 35027 | 3068 | 2.19% |
| 2025-08-19 | 8.63 | 8.78 | 0.18 | 2.09% | 8.62 | 9.00 | 44202 | 3898 | 2.76% |
| 2025-08-18 | 8.26 | 8.60 | 0.41 | 5.01% | 8.25 | 8.74 | 50726 | 4348 | 3.17% |
| 2025-08-15 | 7.90 | 8.19 | 0.14 | 1.74% | 7.90 | 8.24 | 24040 | 1954 | 1.50% |
| 2025-08-14 | 8.26 | 8.05 | -0.27 | -3.25% | 7.99 | 8.38 | 38953 | 3172 | 2.43% |
| 2025-08-13 | 8.30 | 8.32 | -0.02 | -0.24% | 8.16 | 8.39 | 31443 | 2599 | 1.96% |
| 2025-08-12 | 8.50 | 8.34 | -0.16 | -1.88% | 8.22 | 8.55 | 40366 | 3370 | 2.52% |
| 2025-08-11 | 7.84 | 8.50 | 0.68 | 8.70% | 7.84 | 8.70 | 77881 | 6572 | 4.87% |
| 2025-08-08 | 7.70 | 7.82 | 0.09 | 1.16% | 7.62 | 7.85 | 23825 | 1848 | 1.49% |
| 2025-08-07 | 7.78 | 7.73 | -0.02 | -0.26% | 7.73 | 8.06 | 40676 | 3204 | 2.54% |
| 2025-08-06 | 7.53 | 7.75 | 0.21 | 2.79% | 7.42 | 7.82 | 42120 | 3200 | 2.63% |
| 2025-08-05 | 7.38 | 7.54 | 0.15 | 2.03% | 7.33 | 7.61 | 28044 | 2093 | 1.75% |
| 2025-08-04 | 7.25 | 7.39 | 0.15 | 2.07% | 7.03 | 7.40 | 36028 | 2594 | 2.25% |
| 2025-08-01 | 7.21 | 7.24 | -0.04 | -0.55% | 7.21 | 7.43 | 37896 | 2770 | 2.37% |
| 2025-07-31 | 7.33 | 7.28 | -0.15 | -2.02% | 7.13 | 7.35 | 39836 | 2894 | 2.49% |
| 2025-07-30 | 7.69 | 7.43 | -0.05 | -0.67% | 7.41 | 7.77 | 50369 | 3831 | 3.15% |
| 2025-07-29 | 7.78 | 7.48 | -0.30 | -3.86% | 7.41 | 7.78 | 47412 | 3594 | 2.96% |
| 2025-07-28 | 7.34 | 7.78 | 0.44 | 5.99% | 7.30 | 7.79 | 51559 | 3873 | 3.22% |
| 2025-07-25 | 7.46 | 7.34 | -0.13 | -1.74% | 7.27 | 7.47 | 33610 | 2471 | 2.10% |
| 2025-07-24 | 7.55 | 7.47 | -0.09 | -1.19% | 7.44 | 7.69 | 26016 | 1955 | 1.63% |
| 2025-07-23 | 7.55 | 7.56 | 0.01 | 0.13% | 7.53 | 7.83 | 27250 | 2093 | 1.70% |
| 2025-07-22 | 7.52 | 7.55 | -0.05 | -0.66% | 7.49 | 7.63 | 17758 | 1340 | 1.11% |
| 2025-07-21 | 7.75 | 7.60 | -0.08 | -1.04% | 7.59 | 7.75 | 21759 | 1664 | 1.36% |
| 2025-07-18 | 7.81 | 7.68 | -0.14 | -1.79% | 7.66 | 7.82 | 22782 | 1759 | 1.42% |
| 2025-07-17 | 7.89 | 7.82 | 0.01 | 0.13% | 7.80 | 8.08 | 16760 | 1321 | 1.05% |
| 2025-07-16 | 7.93 | 7.81 | -0.12 | -1.51% | 7.61 | 7.99 | 28363 | 2216 | 1.77% |
| 2025-07-15 | 7.90 | 7.93 | 0.05 | 0.63% | 7.72 | 8.10 | 31889 | 2511 | 1.99% |
| 2025-07-14 | 8.15 | 7.88 | -0.43 | -5.17% | 7.88 | 8.15 | 51194 | 4109 | 3.20% |
| 2025-07-11 | 8.20 | 8.31 | 0.08 | 0.97% | 8.12 | 8.65 | 61913 | 5205 | 3.87% |
| 2025-07-10 | 7.70 | 8.23 | 0.57 | 7.44% | 7.63 | 8.25 | 69957 | 5606 | 4.37% |
| 2025-07-09 | 7.61 | 7.66 | 0.02 | 0.26% | 7.53 | 7.75 | 36380 | 2772 | 2.27% |
| 2025-07-08 | 7.23 | 7.64 | 0.43 | 5.96% | 7.18 | 7.69 | 54997 | 4102 | 3.44% |
| 2025-07-07 | 7.31 | 7.21 | -0.14 | -1.90% | 7.20 | 7.41 | 30001 | 2178 | 1.87% |
| 2025-07-04 | 7.41 | 7.35 | -0.05 | -0.68% | 7.20 | 7.41 | 36141 | 2637 | 2.26% |
| 2025-07-03 | 7.52 | 7.40 | -0.05 | -0.67% | 7.38 | 7.72 | 49466 | 3715 | 3.09% |
| 2025-07-02 | 7.08 | 7.45 | 0.37 | 5.23% | 7.08 | 7.87 | 80830 | 6064 | 5.05% |
| 2025-07-01 | 6.86 | 7.08 | 0.24 | 3.51% | 6.86 | 7.17 | 31195 | 2194 | 1.95% |
| 2025-06-30 | 6.65 | 6.84 | 0.20 | 3.01% | 6.65 | 6.94 | 25099 | 1707 | 1.57% |
| 2025-06-27 | 6.66 | 6.64 | -0.01 | -0.15% | 6.62 | 6.73 | 17639 | 1177 | 1.10% |
| 2025-06-26 | 6.70 | 6.65 | -0.03 | -0.45% | 6.64 | 6.78 | 20048 | 1343 | 1.25% |
| 2025-06-25 | 6.73 | 6.68 | -0.04 | -0.60% | 6.66 | 6.75 | 15943 | 1066 | 1.00% |
| 2025-06-24 | 6.56 | 6.72 | 0.16 | 2.44% | 6.55 | 6.77 | 15579 | 1042 | 0.97% |
| 2025-06-23 | 6.40 | 6.56 | 0.09 | 1.39% | 6.34 | 6.61 | 17865 | 1160 | 1.12% |