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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 12.44 | 12.22 | -0.23 | -1.85% | 12.20 | 12.44 | 119958 | 14727 | 0.93% |
| 2025-09-12 | 12.16 | 12.45 | 0.27 | 2.22% | 12.10 | 12.55 | 232657 | 28771 | 1.80% |
| 2025-09-11 | 12.01 | 12.18 | 0.17 | 1.42% | 11.85 | 12.27 | 140933 | 16980 | 1.09% |
| 2025-09-10 | 12.00 | 12.01 | -0.18 | -1.48% | 11.91 | 12.21 | 121947 | 14677 | 0.94% |
| 2025-09-09 | 12.10 | 12.19 | 0.07 | 0.58% | 12.03 | 12.45 | 212417 | 26069 | 1.64% |
| 2025-09-08 | 11.75 | 12.12 | 0.37 | 3.15% | 11.70 | 12.27 | 182859 | 22066 | 1.41% |
| 2025-09-05 | 11.44 | 11.75 | 0.32 | 2.80% | 11.36 | 11.77 | 113937 | 13217 | 0.88% |
| 2025-09-04 | 11.49 | 11.43 | 0.03 | 0.26% | 11.16 | 11.67 | 117514 | 13416 | 0.91% |
| 2025-09-03 | 11.80 | 11.40 | -0.38 | -3.23% | 11.37 | 11.86 | 103480 | 11971 | 0.80% |
| 2025-09-02 | 12.00 | 11.78 | -0.25 | -2.08% | 11.66 | 12.02 | 114716 | 13535 | 0.89% |
| 2025-09-01 | 12.00 | 12.03 | 0.00 | 0.00% | 11.89 | 12.13 | 123779 | 14876 | 0.96% |
| 2025-08-29 | 11.82 | 12.03 | 0.21 | 1.78% | 11.79 | 12.14 | 152965 | 18390 | 1.18% |
| 2025-08-28 | 11.84 | 11.82 | -0.07 | -0.59% | 11.48 | 11.91 | 184238 | 21546 | 1.43% |
| 2025-08-27 | 12.36 | 11.89 | -0.52 | -4.19% | 11.84 | 12.38 | 264450 | 32007 | 2.05% |
| 2025-08-26 | 12.20 | 12.41 | 0.28 | 2.31% | 11.92 | 12.78 | 304274 | 37731 | 2.35% |
| 2025-08-25 | 12.20 | 12.13 | 0.05 | 0.41% | 12.07 | 12.32 | 202739 | 24743 | 1.57% |
| 2025-08-22 | 12.01 | 12.08 | 0.00 | 0.00% | 11.98 | 12.25 | 146732 | 17713 | 1.14% |
| 2025-08-21 | 12.05 | 12.08 | -0.03 | -0.25% | 11.96 | 12.33 | 212157 | 25704 | 1.64% |
| 2025-08-20 | 11.85 | 12.11 | 0.20 | 1.68% | 11.75 | 12.33 | 180002 | 21730 | 1.39% |
| 2025-08-19 | 12.11 | 11.91 | -0.23 | -1.89% | 11.88 | 12.14 | 142619 | 17086 | 1.10% |
| 2025-08-18 | 11.99 | 12.14 | 0.26 | 2.19% | 11.85 | 12.20 | 185715 | 22396 | 1.44% |
| 2025-08-15 | 11.86 | 11.88 | -0.04 | -0.34% | 11.82 | 12.02 | 149017 | 17746 | 1.15% |
| 2025-08-14 | 12.17 | 11.92 | -0.23 | -1.89% | 11.87 | 12.20 | 161603 | 19406 | 1.25% |
| 2025-08-13 | 11.95 | 12.15 | 0.22 | 1.84% | 11.94 | 12.28 | 194522 | 23576 | 1.51% |
| 2025-08-12 | 12.23 | 11.93 | -0.37 | -3.01% | 11.81 | 12.23 | 203652 | 24312 | 1.58% |
| 2025-08-11 | 12.45 | 12.30 | 0.25 | 2.07% | 12.20 | 12.61 | 309244 | 38217 | 2.39% |
| 2025-08-08 | 11.73 | 12.05 | 0.28 | 2.38% | 11.63 | 12.05 | 209101 | 24874 | 1.62% |
| 2025-08-07 | 11.58 | 11.77 | 0.19 | 1.64% | 11.28 | 11.84 | 228701 | 26470 | 1.77% |
| 2025-08-06 | 11.54 | 11.58 | 0.01 | 0.09% | 11.48 | 11.68 | 100555 | 11628 | 0.78% |
| 2025-08-05 | 11.57 | 11.57 | 0.00 | 0.00% | 11.53 | 11.63 | 81516 | 9432 | 0.63% |
| 2025-08-04 | 11.48 | 11.57 | 0.10 | 0.87% | 11.40 | 11.62 | 114531 | 13177 | 0.89% |
| 2025-08-01 | 11.52 | 11.47 | 0.00 | 0.00% | 11.47 | 11.69 | 125148 | 14477 | 0.97% |
| 2025-07-31 | 11.86 | 11.47 | -0.48 | -4.02% | 11.38 | 11.86 | 231393 | 26732 | 1.79% |
| 2025-07-30 | 12.18 | 11.95 | -0.21 | -1.73% | 11.75 | 12.30 | 217513 | 26135 | 1.68% |
| 2025-07-29 | 12.29 | 12.16 | -0.13 | -1.06% | 12.02 | 12.35 | 176096 | 21402 | 1.36% |
| 2025-07-28 | 12.31 | 12.29 | -0.14 | -1.13% | 11.95 | 12.50 | 242459 | 29612 | 1.88% |
| 2025-07-25 | 12.61 | 12.43 | -0.12 | -0.96% | 12.41 | 12.95 | 391297 | 49244 | 3.03% |
| 2025-07-24 | 11.41 | 12.55 | 0.93 | 8.00% | 11.41 | 12.70 | 543467 | 66435 | 4.20% |
| 2025-07-23 | 11.91 | 11.62 | -0.46 | -3.81% | 11.55 | 11.98 | 377209 | 44357 | 2.92% |
| 2025-07-22 | 11.16 | 12.08 | 0.89 | 7.95% | 11.16 | 12.27 | 556702 | 65152 | 4.31% |
| 2025-07-21 | 11.19 | 11.19 | 0.01 | 0.09% | 11.16 | 11.38 | 301787 | 33969 | 2.34% |
| 2025-07-18 | 11.59 | 11.18 | -0.34 | -2.95% | 11.14 | 11.77 | 585244 | 66749 | 4.53% |
| 2025-07-17 | 10.50 | 11.52 | 1.05 | 10.03% | 10.45 | 11.52 | 594393 | 66964 | 4.60% |
| 2025-07-16 | 10.62 | 10.47 | -0.18 | -1.69% | 10.32 | 10.64 | 242960 | 25396 | 1.88% |
| 2025-07-15 | 10.95 | 10.65 | -0.45 | -4.05% | 10.60 | 11.09 | 347075 | 37341 | 2.69% |
| 2025-07-14 | 10.65 | 11.10 | 0.32 | 2.97% | 10.65 | 11.50 | 502685 | 56231 | 3.89% |
| 2025-07-11 | 10.70 | 10.78 | -0.32 | -2.88% | 10.51 | 11.25 | 543912 | 58679 | 4.21% |
| 2025-07-10 | 11.92 | 11.10 | 0.26 | 2.40% | 10.53 | 11.92 | 798057 | 88513 | 6.17% |
| 2025-07-09 | 10.70 | 10.84 | 0.99 | 10.05% | 10.63 | 10.84 | 128972 | 13953 | 1.00% |
| 2025-07-08 | 9.65 | 9.85 | 0.20 | 2.07% | 9.64 | 9.93 | 78944 | 7752 | 0.61% |
| 2025-07-07 | 9.61 | 9.65 | -0.04 | -0.41% | 9.58 | 9.73 | 52866 | 5096 | 0.41% |
| 2025-07-04 | 9.83 | 9.69 | -0.14 | -1.42% | 9.67 | 9.84 | 73008 | 7104 | 0.56% |
| 2025-07-03 | 9.78 | 9.83 | 0.06 | 0.61% | 9.69 | 9.94 | 113496 | 11167 | 0.88% |
| 2025-07-02 | 9.59 | 9.77 | 0.20 | 2.09% | 9.54 | 9.77 | 100096 | 9732 | 0.76% |
| 2025-07-01 | 9.44 | 9.57 | 0.12 | 1.27% | 9.41 | 9.58 | 82661 | 7888 | 0.63% |
| 2025-06-30 | 9.80 | 9.45 | -0.28 | -2.88% | 9.42 | 9.82 | 160299 | 15315 | 1.22% |
| 2025-06-27 | 9.69 | 9.73 | 0.08 | 0.83% | 9.65 | 9.77 | 111742 | 10877 | 0.85% |
| 2025-06-26 | 9.64 | 9.65 | 0.04 | 0.42% | 9.54 | 9.84 | 174266 | 16860 | 1.33% |
| 2025-06-25 | 9.84 | 9.81 | -0.02 | -0.20% | 9.75 | 9.87 | 99373 | 9740 | 0.76% |
| 2025-06-24 | 9.74 | 9.83 | 0.12 | 1.24% | 9.67 | 9.86 | 111312 | 10893 | 0.85% |
| 2025-06-23 | 9.80 | 9.71 | -0.14 | -1.42% | 9.68 | 9.94 | 102783 | 10020 | 0.78% |
| 2025-06-20 | 9.78 | 9.85 | -0.04 | -0.40% | 9.78 | 9.96 | 108147 | 10644 | 0.82% |
| 2025-06-19 | 10.08 | 9.89 | -0.18 | -1.79% | 9.85 | 10.12 | 128603 | 12797 | 0.98% |
| 2025-06-18 | 9.94 | 10.07 | 0.11 | 1.10% | 9.94 | 10.11 | 120933 | 12132 | 0.92% |
| 2025-06-17 | 9.87 | 9.96 | 0.11 | 1.12% | 9.86 | 10.04 | 114122 | 11354 | 0.87% |
| 2025-06-16 | 9.95 | 9.85 | -0.13 | -1.30% | 9.79 | 10.10 | 206907 | 20514 | 1.57% |
| 2025-06-13 | 9.98 | 9.98 | 0.02 | 0.20% | 9.97 | 10.23 | 243671 | 24562 | 1.85% |
| 2025-06-12 | 9.92 | 9.96 | 0.06 | 0.61% | 9.86 | 10.09 | 175738 | 17506 | 1.34% |
| 2025-06-11 | 9.74 | 9.90 | 0.22 | 2.27% | 9.65 | 10.20 | 230708 | 22972 | 1.75% |
| 2025-06-10 | 9.47 | 9.68 | 0.23 | 2.43% | 9.43 | 9.74 | 174397 | 16743 | 1.33% |
| 2025-06-09 | 9.34 | 9.45 | 0.20 | 2.16% | 9.30 | 9.47 | 121441 | 11406 | 0.92% |