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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.10 | 12.18 | 0.03 | 0.25% | 11.99 | 12.26 | 154505 | 18727 | 3.65% |
| 2025-09-15 | 12.05 | 12.15 | 0.16 | 1.33% | 11.84 | 12.27 | 180386 | 21751 | 4.26% |
| 2025-09-12 | 12.00 | 11.99 | 0.06 | 0.50% | 11.91 | 12.09 | 117199 | 14073 | 2.77% |
| 2025-09-11 | 11.76 | 11.93 | 0.14 | 1.19% | 11.70 | 11.95 | 120433 | 14269 | 2.84% |
| 2025-09-10 | 11.78 | 11.79 | -0.02 | -0.17% | 11.72 | 11.88 | 78686 | 9282 | 1.86% |
| 2025-09-09 | 11.90 | 11.81 | -0.25 | -2.07% | 11.80 | 11.98 | 112169 | 13312 | 2.65% |
| 2025-09-08 | 11.86 | 12.06 | 0.12 | 1.01% | 11.77 | 12.25 | 161481 | 19375 | 3.81% |
| 2025-09-05 | 12.04 | 11.94 | 0.20 | 1.70% | 11.81 | 12.38 | 183750 | 21991 | 4.34% |
| 2025-09-04 | 11.70 | 11.74 | 0.04 | 0.34% | 11.41 | 11.85 | 179452 | 20957 | 4.24% |
| 2025-09-03 | 12.10 | 11.70 | -0.39 | -3.23% | 11.60 | 12.16 | 164262 | 19529 | 3.88% |
| 2025-09-02 | 12.35 | 12.09 | -0.29 | -2.34% | 11.92 | 12.37 | 204548 | 24695 | 4.83% |
| 2025-09-01 | 12.30 | 12.38 | 0.09 | 0.73% | 12.29 | 12.49 | 163177 | 20201 | 3.85% |
| 2025-08-29 | 12.45 | 12.29 | -0.15 | -1.21% | 12.24 | 12.45 | 182958 | 22528 | 4.32% |
| 2025-08-28 | 12.54 | 12.44 | -0.32 | -2.51% | 12.05 | 12.86 | 431776 | 53449 | 10.20% |
| 2025-08-27 | 13.10 | 12.76 | -0.34 | -2.60% | 12.75 | 13.75 | 460802 | 60774 | 10.88% |
| 2025-08-26 | 13.10 | 13.10 | -0.04 | -0.30% | 13.01 | 13.28 | 286644 | 37646 | 6.77% |
| 2025-08-25 | 13.29 | 13.14 | -0.02 | -0.15% | 13.06 | 13.29 | 305904 | 40209 | 7.23% |
| 2025-08-22 | 13.11 | 13.16 | 0.11 | 0.84% | 13.01 | 13.21 | 226158 | 29695 | 5.34% |
| 2025-08-21 | 13.23 | 13.05 | -0.14 | -1.06% | 13.03 | 13.38 | 292977 | 38700 | 6.92% |
| 2025-08-20 | 13.33 | 13.19 | -0.21 | -1.57% | 13.06 | 13.35 | 320753 | 42299 | 7.58% |
| 2025-08-19 | 13.25 | 13.40 | 0.16 | 1.21% | 13.03 | 13.50 | 480433 | 63882 | 11.35% |
| 2025-08-18 | 13.09 | 13.24 | 0.12 | 0.91% | 13.01 | 13.54 | 539887 | 71233 | 12.75% |
| 2025-08-15 | 12.76 | 13.12 | 0.37 | 2.90% | 12.60 | 13.19 | 477542 | 61994 | 11.28% |
| 2025-08-14 | 12.63 | 12.75 | 0.13 | 1.03% | 12.60 | 12.95 | 378633 | 48469 | 8.94% |
| 2025-08-13 | 12.64 | 12.62 | -0.07 | -0.55% | 12.56 | 12.76 | 275568 | 34821 | 6.51% |
| 2025-08-12 | 12.84 | 12.69 | -0.15 | -1.17% | 12.60 | 12.84 | 247054 | 31394 | 5.84% |
| 2025-08-11 | 12.70 | 12.84 | 0.07 | 0.55% | 12.65 | 12.87 | 257236 | 32947 | 6.08% |
| 2025-08-08 | 12.83 | 12.77 | -0.08 | -0.62% | 12.58 | 13.10 | 381190 | 48737 | 9.00% |
| 2025-08-07 | 12.94 | 12.85 | -0.23 | -1.76% | 12.75 | 13.01 | 417372 | 53657 | 9.86% |
| 2025-08-06 | 13.01 | 13.08 | 0.27 | 2.11% | 12.86 | 13.15 | 705620 | 92053 | 16.67% |
| 2025-08-05 | 13.13 | 12.81 | -0.31 | -2.36% | 12.72 | 13.21 | 749650 | 96325 | 17.71% |
| 2025-08-04 | 12.21 | 13.12 | 0.74 | 5.98% | 12.20 | 13.62 | 1162319 | 152535 | 27.46% |
| 2025-08-01 | 12.55 | 12.38 | 0.02 | 0.16% | 12.18 | 12.63 | 416026 | 51429 | 9.83% |
| 2025-07-31 | 11.97 | 12.36 | 0.35 | 2.91% | 11.96 | 12.46 | 470466 | 57745 | 11.11% |
| 2025-07-30 | 12.33 | 12.01 | -0.27 | -2.20% | 11.92 | 12.34 | 241301 | 29179 | 5.70% |
| 2025-07-29 | 12.17 | 12.28 | 0.03 | 0.24% | 12.10 | 12.35 | 237289 | 28925 | 5.61% |
| 2025-07-28 | 12.49 | 12.25 | -0.14 | -1.13% | 12.17 | 12.60 | 398517 | 48946 | 9.41% |
| 2025-07-25 | 11.96 | 12.39 | 0.45 | 3.77% | 11.95 | 12.46 | 676349 | 83059 | 15.98% |
| 2025-07-24 | 11.92 | 11.94 | 0.12 | 1.02% | 11.77 | 11.94 | 217710 | 25829 | 5.14% |
| 2025-07-23 | 11.89 | 11.82 | -0.09 | -0.76% | 11.80 | 11.96 | 229903 | 27338 | 5.43% |
| 2025-07-22 | 12.02 | 11.91 | -0.15 | -1.24% | 11.86 | 12.07 | 300289 | 35786 | 7.09% |
| 2025-07-21 | 12.02 | 12.06 | -0.10 | -0.82% | 11.97 | 12.11 | 339218 | 40849 | 8.01% |
| 2025-07-18 | 12.40 | 12.16 | 0.07 | 0.58% | 12.09 | 12.49 | 516377 | 63085 | 12.20% |
| 2025-07-17 | 12.20 | 12.09 | -0.09 | -0.74% | 12.01 | 12.29 | 565737 | 68454 | 13.36% |
| 2025-07-16 | 12.98 | 12.18 | -0.16 | -1.30% | 12.15 | 13.30 | 1198655 | 150946 | 28.31% |
| 2025-07-15 | 11.23 | 12.34 | 1.12 | 9.98% | 11.06 | 12.34 | 730933 | 87677 | 17.27% |
| 2025-07-14 | 11.25 | 11.22 | -0.02 | -0.18% | 11.14 | 11.26 | 98648 | 11048 | 2.33% |
| 2025-07-11 | 11.18 | 11.24 | 0.06 | 0.54% | 11.09 | 11.28 | 157597 | 17641 | 3.72% |
| 2025-07-10 | 11.16 | 11.18 | 0.01 | 0.09% | 11.07 | 11.20 | 120308 | 13397 | 2.84% |
| 2025-07-09 | 11.25 | 11.17 | -0.11 | -0.98% | 11.12 | 11.37 | 155655 | 17520 | 3.68% |
| 2025-07-08 | 11.19 | 11.28 | 0.08 | 0.71% | 11.15 | 11.29 | 114601 | 12881 | 2.71% |
| 2025-07-07 | 11.07 | 11.20 | 0.06 | 0.54% | 11.03 | 11.31 | 116340 | 13023 | 2.75% |
| 2025-07-04 | 11.26 | 11.14 | -0.16 | -1.42% | 11.13 | 11.29 | 144607 | 16201 | 3.42% |
| 2025-07-03 | 11.23 | 11.30 | 0.03 | 0.27% | 11.23 | 11.38 | 104388 | 11789 | 2.47% |
| 2025-07-02 | 11.35 | 11.27 | -0.13 | -1.14% | 11.21 | 11.48 | 144499 | 16306 | 3.41% |
| 2025-07-01 | 11.46 | 11.40 | -0.04 | -0.35% | 11.29 | 11.55 | 177439 | 20178 | 4.19% |
| 2025-06-30 | 11.25 | 11.44 | 0.19 | 1.69% | 11.23 | 11.51 | 210630 | 23984 | 4.98% |
| 2025-06-27 | 11.22 | 11.25 | 0.02 | 0.18% | 11.17 | 11.32 | 160535 | 18037 | 3.79% |
| 2025-06-26 | 11.31 | 11.23 | -0.07 | -0.62% | 11.20 | 11.47 | 209816 | 23690 | 4.96% |
| 2025-06-25 | 11.24 | 11.30 | 0.07 | 0.62% | 11.16 | 11.38 | 206614 | 23268 | 4.88% |
| 2025-06-24 | 10.95 | 11.23 | 0.31 | 2.84% | 10.95 | 11.28 | 216748 | 24189 | 5.12% |
| 2025-06-23 | 10.67 | 10.92 | 0.12 | 1.11% | 10.65 | 10.99 | 159981 | 17328 | 3.78% |
| 2025-06-20 | 11.11 | 10.80 | -0.23 | -2.09% | 10.66 | 11.12 | 238972 | 25918 | 5.64% |
| 2025-06-19 | 11.37 | 11.03 | -0.40 | -3.50% | 11.01 | 11.55 | 274581 | 30806 | 6.49% |
| 2025-06-18 | 11.66 | 11.43 | -0.32 | -2.72% | 11.35 | 11.70 | 263575 | 30180 | 6.23% |
| 2025-06-17 | 12.05 | 11.75 | -0.20 | -1.67% | 11.71 | 12.08 | 235614 | 27855 | 5.57% |
| 2025-06-16 | 11.74 | 11.95 | 0.01 | 0.08% | 11.70 | 12.02 | 220651 | 26292 | 5.21% |
| 2025-06-13 | 12.30 | 11.94 | -0.50 | -4.02% | 11.91 | 12.44 | 398528 | 48077 | 9.41% |
| 2025-06-12 | 12.41 | 12.44 | 0.04 | 0.32% | 12.17 | 12.62 | 514511 | 63719 | 12.15% |
| 2025-06-11 | 11.92 | 12.40 | 0.52 | 4.38% | 11.76 | 12.66 | 766451 | 93940 | 18.10% |
| 2025-06-10 | 12.09 | 11.88 | -0.21 | -1.74% | 11.71 | 12.18 | 392068 | 46633 | 9.26% |
| 2025-06-09 | 12.04 | 12.09 | 0.16 | 1.34% | 11.88 | 12.24 | 624547 | 75280 | 14.75% |