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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 13.30 | 13.78 | 0.51 | 3.84% | 13.30 | 14.05 | 166213 | 22733 | 6.06% |
| 2025-09-04 | 14.80 | 13.27 | -1.61 | -10.82% | 13.11 | 14.88 | 240827 | 33256 | 8.78% |
| 2025-09-03 | 15.00 | 14.88 | -0.54 | -3.50% | 14.70 | 15.55 | 149888 | 22508 | 5.46% |
| 2025-09-02 | 15.98 | 15.42 | -0.10 | -0.64% | 14.88 | 16.59 | 291492 | 45884 | 10.62% |
| 2025-09-01 | 14.60 | 15.52 | 0.79 | 5.36% | 14.50 | 15.97 | 313912 | 48027 | 11.44% |
| 2025-08-29 | 15.14 | 14.73 | -0.68 | -4.41% | 14.56 | 15.47 | 250468 | 37266 | 9.13% |
| 2025-08-28 | 16.83 | 15.41 | -1.57 | -9.25% | 14.77 | 16.83 | 455765 | 70083 | 16.61% |
| 2025-08-27 | 15.16 | 16.98 | 2.83 | 20.00% | 15.16 | 16.98 | 255664 | 41790 | 9.32% |
| 2025-08-26 | 14.76 | 14.15 | -0.62 | -4.20% | 14.05 | 14.77 | 178506 | 25549 | 6.51% |
| 2025-08-25 | 14.60 | 14.77 | 0.25 | 1.72% | 14.30 | 15.22 | 243840 | 35758 | 8.89% |
| 2025-08-22 | 15.00 | 14.52 | -0.25 | -1.69% | 14.42 | 15.07 | 178930 | 26194 | 6.52% |
| 2025-08-21 | 15.49 | 14.77 | -0.31 | -2.06% | 14.69 | 15.55 | 131381 | 19527 | 4.79% |
| 2025-08-20 | 16.08 | 15.08 | -1.03 | -6.39% | 14.77 | 16.08 | 285558 | 43809 | 10.41% |
| 2025-08-19 | 17.19 | 16.11 | -0.07 | -0.43% | 15.77 | 18.18 | 513981 | 86884 | 18.73% |
| 2025-08-18 | 13.48 | 16.18 | 2.70 | 20.03% | 13.48 | 16.18 | 363216 | 54238 | 13.24% |
| 2025-08-15 | 13.44 | 13.48 | 0.05 | 0.37% | 13.13 | 13.59 | 132495 | 17743 | 4.83% |
| 2025-08-14 | 14.08 | 13.43 | -0.48 | -3.45% | 13.40 | 14.14 | 145076 | 19898 | 5.29% |
| 2025-08-13 | 13.78 | 13.91 | 0.18 | 1.31% | 13.70 | 14.15 | 179094 | 24917 | 6.53% |
| 2025-08-12 | 15.00 | 13.73 | -1.12 | -7.54% | 13.68 | 15.20 | 255584 | 35889 | 9.31% |
| 2025-08-11 | 14.58 | 14.85 | 0.53 | 3.70% | 14.41 | 15.10 | 225727 | 33341 | 8.23% |
| 2025-08-08 | 14.69 | 14.32 | -0.37 | -2.52% | 14.01 | 14.82 | 199165 | 28606 | 7.26% |
| 2025-08-07 | 15.30 | 14.69 | -0.81 | -5.23% | 14.36 | 15.42 | 253296 | 37546 | 9.23% |
| 2025-08-06 | 16.28 | 15.50 | -0.41 | -2.58% | 15.39 | 16.67 | 289353 | 46319 | 10.54% |
| 2025-08-05 | 16.89 | 15.91 | -1.34 | -7.77% | 15.46 | 16.97 | 335710 | 53512 | 12.23% |
| 2025-08-04 | 16.91 | 17.25 | -0.32 | -1.82% | 15.46 | 17.28 | 429139 | 71065 | 15.64% |
| 2025-08-01 | 18.09 | 17.57 | 0.43 | 2.51% | 16.20 | 18.78 | 643325 | 113355 | 23.44% |
| 2025-07-31 | 14.72 | 17.14 | 2.86 | 20.03% | 14.70 | 17.14 | 340559 | 55927 | 12.41% |
| 2025-07-30 | 11.90 | 14.28 | 2.38 | 20.00% | 11.90 | 14.28 | 505286 | 69277 | 18.41% |
| 2025-07-29 | 10.58 | 11.90 | 1.73 | 17.01% | 9.97 | 12.18 | 388713 | 41746 | 14.17% |
| 2025-07-28 | 9.93 | 10.17 | 0.30 | 3.04% | 9.80 | 10.30 | 132587 | 13359 | 4.83% |
| 2025-07-25 | 10.10 | 9.87 | -0.25 | -2.47% | 9.80 | 10.26 | 147658 | 14692 | 5.38% |
| 2025-07-24 | 10.19 | 10.12 | 0.01 | 0.10% | 10.05 | 10.50 | 142893 | 14614 | 5.21% |
| 2025-07-23 | 10.23 | 10.11 | -0.23 | -2.22% | 9.87 | 10.40 | 164253 | 16697 | 5.99% |
| 2025-07-22 | 10.72 | 10.34 | -0.40 | -3.72% | 10.32 | 11.32 | 299469 | 32013 | 10.91% |
| 2025-07-21 | 10.60 | 10.74 | -0.11 | -1.01% | 10.10 | 10.95 | 281690 | 29956 | 10.27% |
| 2025-07-18 | 10.69 | 10.85 | 0.32 | 3.04% | 10.35 | 11.10 | 291006 | 31085 | 10.61% |
| 2025-07-17 | 9.88 | 10.53 | 0.76 | 7.78% | 9.88 | 10.86 | 289493 | 30427 | 10.55% |
| 2025-07-16 | 10.08 | 9.77 | -0.32 | -3.17% | 9.49 | 10.08 | 231023 | 22369 | 8.42% |
| 2025-07-15 | 9.18 | 10.09 | 0.59 | 6.21% | 9.00 | 10.37 | 432148 | 41810 | 15.75% |
| 2025-07-14 | 8.00 | 9.50 | 1.46 | 18.16% | 7.98 | 9.50 | 343893 | 30305 | 12.53% |
| 2025-07-11 | 8.12 | 8.04 | -0.04 | -0.50% | 7.91 | 8.20 | 79797 | 6423 | 2.91% |
| 2025-07-10 | 7.92 | 8.08 | 0.17 | 2.15% | 7.87 | 8.20 | 79871 | 6428 | 2.91% |
| 2025-07-09 | 7.98 | 7.91 | -0.07 | -0.88% | 7.83 | 8.03 | 69743 | 5526 | 2.54% |
| 2025-07-08 | 7.95 | 7.98 | -0.04 | -0.50% | 7.95 | 8.21 | 72506 | 5834 | 2.64% |
| 2025-07-07 | 8.15 | 8.02 | -0.08 | -0.99% | 7.98 | 8.21 | 65788 | 5306 | 2.40% |
| 2025-07-04 | 8.18 | 8.10 | -0.11 | -1.34% | 8.00 | 8.26 | 110725 | 8956 | 4.04% |
| 2025-07-03 | 8.00 | 8.21 | 0.22 | 2.75% | 7.91 | 8.39 | 153072 | 12471 | 5.58% |
| 2025-07-02 | 7.76 | 7.99 | 0.32 | 4.17% | 7.76 | 8.57 | 166299 | 13444 | 6.06% |
| 2025-07-01 | 7.46 | 7.67 | 0.23 | 3.09% | 7.42 | 7.74 | 86267 | 6558 | 3.14% |
| 2025-06-30 | 7.33 | 7.44 | 0.10 | 1.36% | 7.30 | 7.45 | 50459 | 3720 | 1.84% |
| 2025-06-27 | 7.36 | 7.34 | 0.01 | 0.14% | 7.30 | 7.45 | 35454 | 2619 | 1.29% |
| 2025-06-26 | 7.35 | 7.33 | -0.02 | -0.27% | 7.17 | 7.37 | 42520 | 3100 | 1.55% |
| 2025-06-25 | 7.52 | 7.35 | -0.04 | -0.54% | 7.26 | 7.55 | 52560 | 3862 | 1.92% |
| 2025-06-24 | 7.38 | 7.39 | 0.14 | 1.93% | 7.26 | 7.47 | 42719 | 3155 | 1.56% |
| 2025-06-23 | 7.14 | 7.25 | 0.06 | 0.83% | 7.09 | 7.34 | 45932 | 3321 | 1.67% |
| 2025-06-20 | 7.25 | 7.19 | -0.04 | -0.55% | 7.16 | 7.30 | 36041 | 2604 | 1.31% |
| 2025-06-19 | 7.43 | 7.23 | -0.27 | -3.60% | 7.17 | 7.56 | 72144 | 5286 | 2.63% |
| 2025-06-18 | 7.78 | 7.50 | -0.17 | -2.22% | 7.44 | 7.78 | 74707 | 5628 | 2.72% |
| 2025-06-17 | 7.86 | 7.67 | -0.12 | -1.54% | 7.59 | 7.98 | 87070 | 6756 | 3.17% |
| 2025-06-16 | 7.71 | 7.79 | 0.11 | 1.43% | 7.56 | 7.90 | 98924 | 7689 | 3.61% |
| 2025-06-13 | 8.09 | 7.68 | -0.33 | -4.12% | 7.65 | 8.12 | 124882 | 9780 | 4.55% |
| 2025-06-12 | 8.04 | 8.01 | -0.07 | -0.87% | 7.91 | 8.21 | 96493 | 7760 | 3.52% |
| 2025-06-11 | 8.22 | 8.08 | -0.07 | -0.86% | 8.02 | 8.23 | 113547 | 9202 | 4.14% |
| 2025-06-10 | 8.08 | 8.15 | 0.05 | 0.62% | 8.06 | 8.45 | 162263 | 13372 | 5.91% |
| 2025-06-09 | 7.62 | 8.10 | 0.42 | 5.47% | 7.62 | 8.40 | 166999 | 13628 | 6.09% |
| 2025-06-06 | 7.64 | 7.68 | -0.01 | -0.13% | 7.55 | 7.79 | 83777 | 6404 | 3.05% |
| 2025-06-05 | 7.69 | 7.69 | 0.13 | 1.72% | 7.54 | 7.86 | 110414 | 8443 | 4.02% |
| 2025-06-04 | 7.50 | 7.56 | 0.07 | 0.93% | 7.39 | 7.58 | 116832 | 8763 | 4.26% |
| 2025-06-03 | 6.99 | 7.49 | 0.43 | 6.09% | 6.98 | 7.68 | 147820 | 10934 | 5.39% |
| 2025-05-30 | 6.96 | 7.06 | 0.07 | 1.00% | 6.95 | 7.21 | 84744 | 6000 | 3.09% |