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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 15.94 | 16.17 | 0.23 | 1.44% | 15.78 | 16.48 | 69743 | 11304 | 2.72% |
| 2025-09-11 | 15.53 | 15.94 | 0.34 | 2.18% | 15.40 | 16.12 | 82767 | 13125 | 3.23% |
| 2025-09-10 | 15.11 | 15.60 | 0.49 | 3.24% | 15.03 | 15.79 | 80500 | 12407 | 3.14% |
| 2025-09-09 | 15.35 | 15.11 | -0.02 | -0.13% | 14.95 | 15.50 | 60629 | 9208 | 2.36% |
| 2025-09-08 | 14.95 | 15.13 | 0.25 | 1.68% | 14.80 | 15.42 | 77888 | 11772 | 3.04% |
| 2025-09-05 | 14.19 | 14.88 | 0.47 | 3.26% | 14.19 | 14.90 | 83832 | 12231 | 3.27% |
| 2025-09-04 | 13.70 | 14.41 | 0.66 | 4.80% | 13.60 | 14.90 | 135361 | 19558 | 5.28% |
| 2025-09-03 | 14.15 | 13.75 | -0.39 | -2.76% | 13.58 | 14.30 | 85833 | 11901 | 3.35% |
| 2025-09-02 | 14.51 | 14.14 | -0.38 | -2.62% | 14.05 | 14.86 | 106715 | 15321 | 4.16% |
| 2025-09-01 | 14.36 | 14.52 | 0.16 | 1.11% | 14.00 | 14.77 | 125423 | 18130 | 4.89% |
| 2025-08-29 | 14.80 | 14.36 | -0.53 | -3.56% | 14.20 | 15.06 | 182331 | 26494 | 7.11% |
| 2025-08-28 | 15.09 | 14.89 | -0.99 | -6.23% | 14.29 | 15.82 | 345461 | 51589 | 13.47% |
| 2025-08-27 | 15.48 | 15.88 | 0.88 | 5.87% | 15.48 | 16.50 | 401558 | 65744 | 15.66% |
| 2025-08-26 | 13.97 | 15.00 | 0.96 | 6.84% | 13.68 | 15.00 | 198331 | 28743 | 7.73% |
| 2025-08-25 | 13.89 | 14.04 | 0.31 | 2.26% | 13.61 | 14.10 | 143907 | 19977 | 5.61% |
| 2025-08-22 | 13.70 | 13.73 | 0.17 | 1.25% | 13.46 | 13.98 | 120025 | 16444 | 4.68% |
| 2025-08-21 | 13.61 | 13.56 | -0.42 | -3.00% | 13.49 | 14.29 | 165609 | 22741 | 6.46% |
| 2025-08-20 | 13.99 | 13.98 | 0.23 | 1.67% | 13.55 | 14.39 | 269155 | 37515 | 10.50% |
| 2025-08-19 | 12.54 | 13.75 | 1.25 | 10.00% | 12.54 | 13.75 | 67176 | 8977 | 2.62% |
| 2025-08-18 | 12.70 | 12.50 | -0.14 | -1.11% | 12.39 | 12.86 | 70682 | 8879 | 2.76% |
| 2025-08-15 | 12.29 | 12.64 | 0.35 | 2.85% | 12.29 | 12.74 | 67322 | 8427 | 2.63% |
| 2025-08-14 | 12.85 | 12.29 | -0.54 | -4.21% | 12.27 | 12.90 | 72903 | 9106 | 2.84% |
| 2025-08-13 | 12.64 | 12.83 | 0.19 | 1.50% | 12.64 | 13.07 | 72332 | 9301 | 2.82% |
| 2025-08-12 | 12.65 | 12.64 | -0.04 | -0.32% | 12.53 | 12.94 | 72546 | 9211 | 2.83% |
| 2025-08-11 | 12.10 | 12.68 | 0.49 | 4.02% | 12.10 | 12.70 | 100003 | 12467 | 3.90% |
| 2025-08-08 | 12.17 | 12.19 | 0.02 | 0.16% | 12.01 | 12.26 | 65230 | 7910 | 2.54% |
| 2025-08-07 | 12.02 | 12.17 | 0.14 | 1.16% | 12.00 | 12.60 | 88933 | 10903 | 3.47% |
| 2025-08-06 | 11.80 | 12.03 | 0.22 | 1.86% | 11.70 | 12.14 | 81773 | 9770 | 3.19% |
| 2025-08-05 | 11.67 | 11.81 | 0.12 | 1.03% | 11.61 | 11.85 | 54255 | 6364 | 2.12% |
| 2025-08-04 | 11.61 | 11.69 | 0.14 | 1.21% | 11.46 | 11.75 | 46832 | 5460 | 1.83% |
| 2025-08-01 | 11.50 | 11.55 | 0.09 | 0.79% | 11.40 | 11.58 | 42979 | 4945 | 1.68% |
| 2025-07-31 | 11.74 | 11.46 | -0.20 | -1.72% | 11.42 | 11.74 | 55512 | 6407 | 2.16% |
| 2025-07-30 | 11.90 | 11.66 | -0.09 | -0.77% | 11.56 | 11.93 | 52755 | 6164 | 2.06% |
| 2025-07-29 | 12.01 | 11.75 | -0.29 | -2.41% | 11.61 | 12.01 | 85868 | 10038 | 3.35% |
| 2025-07-28 | 11.85 | 12.04 | 0.31 | 2.64% | 11.75 | 12.26 | 133709 | 16100 | 5.21% |
| 2025-07-25 | 11.75 | 11.73 | 0.10 | 0.86% | 11.63 | 11.92 | 121481 | 14285 | 4.74% |
| 2025-07-24 | 11.69 | 11.63 | -0.06 | -0.51% | 11.57 | 11.71 | 57300 | 6656 | 2.23% |
| 2025-07-23 | 11.75 | 11.69 | -0.10 | -0.85% | 11.62 | 11.87 | 65201 | 7647 | 2.54% |
| 2025-07-22 | 11.83 | 11.79 | -0.09 | -0.76% | 11.75 | 11.93 | 77599 | 9179 | 3.03% |
| 2025-07-21 | 11.96 | 11.88 | -0.18 | -1.49% | 11.88 | 12.06 | 101019 | 12060 | 3.94% |
| 2025-07-18 | 12.36 | 12.06 | -0.22 | -1.79% | 11.97 | 12.44 | 164240 | 19870 | 6.40% |
| 2025-07-17 | 12.34 | 12.28 | 0.18 | 1.49% | 12.15 | 13.07 | 315072 | 39335 | 12.29% |
| 2025-07-16 | 11.00 | 12.10 | 1.10 | 10.00% | 10.95 | 12.10 | 165126 | 19487 | 6.44% |
| 2025-07-15 | 11.19 | 11.00 | -0.17 | -1.52% | 10.90 | 11.19 | 34908 | 3845 | 1.36% |
| 2025-07-14 | 11.05 | 11.17 | 0.14 | 1.27% | 10.93 | 11.21 | 41810 | 4650 | 1.63% |
| 2025-07-11 | 11.20 | 11.03 | -0.17 | -1.52% | 10.93 | 11.25 | 52505 | 5794 | 2.05% |
| 2025-07-10 | 10.77 | 11.20 | 0.40 | 3.70% | 10.73 | 11.42 | 95023 | 10577 | 3.71% |
| 2025-07-09 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 10.95 | 27305 | 2956 | 1.06% |
| 2025-07-08 | 10.86 | 10.88 | 0.06 | 0.55% | 10.76 | 10.92 | 30131 | 3274 | 1.17% |
| 2025-07-07 | 10.77 | 10.82 | 0.06 | 0.56% | 10.70 | 10.86 | 36254 | 3916 | 1.41% |
| 2025-07-04 | 11.05 | 10.76 | -0.25 | -2.27% | 10.75 | 11.05 | 46168 | 5016 | 1.80% |
| 2025-07-03 | 10.97 | 11.01 | 0.01 | 0.09% | 10.90 | 11.06 | 31369 | 3441 | 1.22% |
| 2025-07-02 | 11.00 | 11.00 | -0.04 | -0.36% | 10.92 | 11.10 | 40428 | 4443 | 1.58% |
| 2025-07-01 | 10.90 | 11.04 | 0.16 | 1.47% | 10.83 | 11.11 | 62317 | 6850 | 2.43% |
| 2025-06-30 | 10.90 | 10.88 | -0.02 | -0.18% | 10.80 | 11.01 | 72389 | 7875 | 2.82% |
| 2025-06-27 | 10.68 | 10.90 | 0.22 | 2.06% | 10.50 | 11.15 | 120645 | 13028 | 4.70% |
| 2025-06-26 | 10.35 | 10.68 | 0.31 | 2.99% | 10.35 | 11.39 | 148603 | 16074 | 5.79% |
| 2025-06-25 | 10.49 | 10.37 | -0.14 | -1.33% | 10.32 | 10.59 | 40842 | 4249 | 1.59% |
| 2025-06-24 | 10.44 | 10.51 | -0.04 | -0.38% | 10.20 | 10.63 | 52203 | 5471 | 2.04% |
| 2025-06-23 | 10.21 | 10.55 | 0.27 | 2.63% | 10.21 | 10.56 | 45670 | 4780 | 1.78% |
| 2025-06-20 | 10.35 | 10.28 | -0.07 | -0.68% | 10.21 | 10.42 | 37790 | 3895 | 1.47% |
| 2025-06-19 | 10.39 | 10.39 | 0.02 | 0.19% | 10.24 | 10.48 | 37200 | 3854 | 1.45% |
| 2025-06-18 | 10.48 | 10.37 | -0.11 | -1.05% | 10.33 | 10.53 | 31970 | 3322 | 1.25% |
| 2025-06-17 | 10.55 | 10.48 | -0.11 | -1.04% | 10.41 | 10.59 | 41285 | 4323 | 1.61% |
| 2025-06-16 | 10.70 | 10.59 | 0.01 | 0.09% | 10.56 | 10.78 | 55272 | 5895 | 2.16% |
| 2025-06-13 | 10.80 | 10.58 | -0.01 | -0.09% | 10.48 | 10.95 | 54196 | 5745 | 2.11% |
| 2025-06-12 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.72 | 33164 | 3523 | 1.29% |
| 2025-06-11 | 10.78 | 10.66 | -0.03 | -0.28% | 10.61 | 10.82 | 43353 | 4643 | 1.69% |
| 2025-06-10 | 10.94 | 10.69 | -0.25 | -2.29% | 10.65 | 10.99 | 59327 | 6391 | 2.31% |
| 2025-06-09 | 10.98 | 10.94 | -0.01 | -0.09% | 10.85 | 11.05 | 36126 | 3944 | 1.41% |
| 2025-06-06 | 10.77 | 10.95 | 0.12 | 1.11% | 10.70 | 10.98 | 37453 | 4074 | 1.46% |
| 2025-06-05 | 10.73 | 10.83 | 0.03 | 0.28% | 10.71 | 11.03 | 55626 | 6044 | 2.17% |