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 | 12.45 | 12.22 | -0.29 | -2.32% | 12.15 | 12.45 | 102925 | 12580 | 4.64% |
| 2025-09-15 | 12.54 | 12.51 | -0.08 | -0.64% | 12.46 | 12.87 | 90590 | 11453 | 4.09% |
| 2025-09-12 | 12.60 | 12.59 | -0.01 | -0.08% | 12.36 | 12.60 | 88261 | 11024 | 3.98% |
| 2025-09-11 | 12.87 | 12.60 | -0.28 | -2.17% | 12.36 | 12.87 | 121057 | 15140 | 5.46% |
| 2025-09-10 | 13.00 | 12.88 | -0.23 | -1.75% | 12.69 | 13.04 | 126595 | 16223 | 5.71% |
| 2025-09-09 | 12.88 | 13.11 | 0.37 | 2.90% | 12.66 | 13.49 | 229675 | 30132 | 10.36% |
| 2025-09-08 | 12.82 | 12.74 | 0.04 | 0.31% | 12.65 | 12.99 | 146331 | 18708 | 6.60% |
| 2025-09-05 | 12.26 | 12.70 | 0.44 | 3.59% | 12.22 | 12.92 | 152414 | 19298 | 6.87% |
| 2025-09-04 | 12.31 | 12.26 | 0.07 | 0.57% | 12.00 | 12.60 | 110279 | 13626 | 4.97% |
| 2025-09-03 | 12.75 | 12.19 | -0.53 | -4.17% | 12.14 | 12.88 | 104084 | 12968 | 4.69% |
| 2025-09-02 | 12.80 | 12.72 | -0.14 | -1.09% | 12.62 | 13.00 | 151205 | 19381 | 6.82% |
| 2025-09-01 | 12.39 | 12.86 | 0.52 | 4.21% | 12.17 | 13.25 | 194041 | 24725 | 8.75% |
| 2025-08-29 | 12.04 | 12.34 | 0.29 | 2.41% | 11.89 | 12.55 | 129573 | 15917 | 5.84% |
| 2025-08-28 | 12.42 | 12.05 | -0.17 | -1.39% | 11.73 | 12.47 | 110089 | 13302 | 4.97% |
| 2025-08-27 | 12.39 | 12.22 | -0.21 | -1.69% | 12.20 | 12.59 | 121175 | 14963 | 5.47% |
| 2025-08-26 | 12.16 | 12.43 | 0.31 | 2.56% | 12.08 | 12.60 | 146030 | 18136 | 6.59% |
| 2025-08-25 | 12.15 | 12.12 | -0.03 | -0.25% | 12.04 | 12.18 | 65175 | 7891 | 2.94% |
| 2025-08-22 | 12.18 | 12.15 | -0.01 | -0.08% | 12.03 | 12.24 | 59356 | 7188 | 2.68% |
| 2025-08-21 | 12.12 | 12.16 | 0.01 | 0.08% | 12.07 | 12.26 | 73721 | 8971 | 3.32% |
| 2025-08-20 | 12.07 | 12.15 | 0.09 | 0.75% | 11.99 | 12.15 | 63853 | 7710 | 2.88% |
| 2025-08-19 | 11.93 | 12.06 | 0.14 | 1.17% | 11.82 | 12.15 | 80035 | 9600 | 3.61% |
| 2025-08-18 | 11.99 | 11.92 | -0.06 | -0.50% | 11.88 | 12.08 | 77940 | 9311 | 3.52% |
| 2025-08-15 | 11.82 | 11.98 | 0.10 | 0.84% | 11.81 | 12.06 | 71325 | 8478 | 3.22% |
| 2025-08-14 | 12.20 | 11.88 | -0.32 | -2.62% | 11.87 | 12.31 | 88063 | 10645 | 3.97% |
| 2025-08-13 | 12.17 | 12.20 | 0.06 | 0.49% | 11.99 | 12.38 | 116641 | 14174 | 5.26% |
| 2025-08-12 | 12.36 | 12.14 | -0.15 | -1.22% | 12.03 | 12.36 | 94566 | 11485 | 4.27% |
| 2025-08-11 | 11.98 | 12.29 | 0.43 | 3.63% | 11.92 | 12.54 | 161492 | 19763 | 7.28% |
| 2025-08-08 | 11.90 | 11.86 | -0.05 | -0.42% | 11.79 | 11.95 | 41072 | 4869 | 1.85% |
| 2025-08-07 | 11.99 | 11.91 | -0.09 | -0.75% | 11.86 | 12.02 | 47326 | 5644 | 2.13% |
| 2025-08-06 | 12.02 | 12.00 | 0.04 | 0.33% | 11.86 | 12.04 | 46043 | 5493 | 2.08% |
| 2025-08-05 | 11.97 | 11.96 | 0.04 | 0.34% | 11.88 | 12.00 | 35289 | 4209 | 1.59% |
| 2025-08-04 | 11.80 | 11.92 | 0.08 | 0.68% | 11.71 | 11.95 | 39262 | 4659 | 1.77% |
| 2025-08-01 | 11.85 | 11.84 | 0.09 | 0.77% | 11.72 | 11.88 | 40819 | 4819 | 1.84% |
| 2025-07-31 | 11.92 | 11.75 | -0.19 | -1.59% | 11.71 | 12.01 | 61171 | 7254 | 2.76% |
| 2025-07-30 | 12.06 | 11.94 | -0.15 | -1.24% | 11.82 | 12.09 | 60254 | 7189 | 2.72% |
| 2025-07-29 | 12.18 | 12.09 | -0.15 | -1.23% | 12.02 | 12.27 | 49719 | 6016 | 2.24% |
| 2025-07-28 | 12.19 | 12.24 | 0.07 | 0.58% | 12.15 | 12.30 | 53297 | 6517 | 2.40% |
| 2025-07-25 | 12.14 | 12.17 | -0.02 | -0.16% | 12.10 | 12.26 | 47760 | 5805 | 2.15% |
| 2025-07-24 | 12.04 | 12.19 | 0.16 | 1.33% | 12.04 | 12.20 | 52218 | 6338 | 2.36% |
| 2025-07-23 | 12.23 | 12.03 | -0.24 | -1.96% | 12.01 | 12.23 | 69968 | 8473 | 3.16% |
| 2025-07-22 | 12.36 | 12.27 | -0.11 | -0.89% | 12.23 | 12.38 | 56836 | 6980 | 2.56% |
| 2025-07-21 | 12.40 | 12.38 | 0.02 | 0.16% | 12.24 | 12.42 | 66201 | 8158 | 2.99% |
| 2025-07-18 | 12.49 | 12.36 | -0.13 | -1.04% | 12.31 | 12.66 | 95550 | 11877 | 4.31% |
| 2025-07-17 | 12.58 | 12.49 | -0.12 | -0.95% | 12.45 | 12.64 | 71839 | 8993 | 3.24% |
| 2025-07-16 | 12.46 | 12.61 | 0.23 | 1.86% | 12.44 | 12.83 | 87386 | 11070 | 3.94% |
| 2025-07-15 | 12.65 | 12.38 | -0.27 | -2.13% | 12.29 | 12.68 | 72510 | 8995 | 3.27% |
| 2025-07-14 | 12.55 | 12.65 | -0.07 | -0.55% | 12.52 | 12.70 | 56396 | 7115 | 2.54% |
| 2025-07-11 | 12.78 | 12.72 | 0.03 | 0.24% | 12.54 | 12.85 | 64844 | 8208 | 2.92% |
| 2025-07-10 | 12.73 | 12.69 | -0.05 | -0.39% | 12.50 | 12.73 | 78250 | 9878 | 3.53% |
| 2025-07-09 | 12.86 | 12.74 | -0.11 | -0.86% | 12.72 | 13.12 | 83336 | 10676 | 3.76% |
| 2025-07-08 | 12.86 | 12.85 | -0.01 | -0.08% | 12.77 | 12.99 | 81223 | 10429 | 3.66% |
| 2025-07-07 | 12.81 | 12.86 | 0.12 | 0.94% | 12.74 | 12.88 | 66447 | 8516 | 3.00% |
| 2025-07-04 | 13.10 | 12.74 | -0.36 | -2.75% | 12.71 | 13.18 | 122841 | 15732 | 5.54% |
| 2025-07-03 | 12.97 | 13.10 | 0.15 | 1.16% | 12.81 | 13.36 | 143216 | 18737 | 6.46% |
| 2025-07-02 | 13.10 | 12.95 | -0.18 | -1.37% | 12.87 | 13.13 | 86870 | 11252 | 3.92% |
| 2025-07-01 | 13.38 | 13.13 | -0.25 | -1.87% | 12.87 | 13.40 | 145070 | 18973 | 6.54% |
| 2025-06-30 | 13.36 | 13.38 | 0.02 | 0.15% | 13.16 | 13.47 | 113028 | 15031 | 5.10% |
| 2025-06-27 | 13.76 | 13.36 | -0.15 | -1.11% | 13.23 | 13.77 | 165354 | 22131 | 7.46% |
| 2025-06-26 | 14.00 | 13.51 | -0.50 | -3.57% | 13.44 | 14.03 | 282213 | 38678 | 12.73% |
| 2025-06-25 | 14.10 | 14.01 | -0.13 | -0.92% | 13.80 | 14.53 | 320836 | 45261 | 14.47% |
| 2025-06-24 | 13.80 | 14.14 | 0.02 | 0.14% | 13.53 | 14.65 | 438377 | 61641 | 19.77% |
| 2025-06-23 | 13.29 | 14.12 | 0.84 | 6.33% | 13.04 | 14.17 | 439874 | 60009 | 19.84% |
| 2025-06-20 | 12.23 | 13.28 | 1.21 | 10.02% | 12.23 | 13.28 | 173351 | 22816 | 7.82% |
| 2025-06-19 | 12.53 | 12.07 | -0.69 | -5.41% | 12.03 | 12.94 | 183047 | 22751 | 8.26% |
| 2025-06-18 | 13.15 | 12.76 | -0.66 | -4.92% | 12.66 | 13.15 | 197310 | 25358 | 8.90% |
| 2025-06-17 | 12.84 | 13.42 | 0.54 | 4.19% | 12.78 | 13.53 | 291541 | 38553 | 13.15% |
| 2025-06-16 | 12.67 | 12.88 | 0.14 | 1.10% | 12.62 | 12.93 | 142869 | 18286 | 6.44% |
| 2025-06-13 | 13.22 | 12.74 | -0.72 | -5.35% | 12.72 | 13.38 | 263982 | 34198 | 11.91% |
| 2025-06-12 | 13.92 | 13.46 | -0.64 | -4.54% | 13.32 | 13.97 | 269970 | 36568 | 12.18% |
| 2025-06-11 | 14.50 | 14.10 | -0.60 | -4.08% | 13.90 | 15.29 | 350666 | 50344 | 15.82% |
| 2025-06-10 | 15.90 | 14.70 | -1.49 | -9.20% | 14.57 | 16.36 | 510779 | 78639 | 23.04% |
| 2025-06-09 | 15.43 | 16.19 | 0.29 | 1.82% | 15.00 | 16.40 | 462072 | 72314 | 20.84% |