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 | 11.67 | 12.00 | 0.32 | 2.74% | 11.61 | 12.01 | 205369 | 24463 | 2.71% |
| 2025-09-15 | 11.80 | 11.68 | -0.12 | -1.02% | 11.66 | 11.85 | 101069 | 11858 | 1.33% |
| 2025-09-12 | 11.88 | 11.80 | -0.07 | -0.59% | 11.80 | 12.06 | 137879 | 16408 | 1.82% |
| 2025-09-11 | 11.63 | 11.87 | 0.19 | 1.63% | 11.54 | 11.87 | 147894 | 17370 | 1.95% |
| 2025-09-10 | 11.66 | 11.68 | -0.04 | -0.34% | 11.64 | 11.80 | 82167 | 9617 | 1.08% |
| 2025-09-09 | 11.91 | 11.72 | -0.19 | -1.60% | 11.66 | 11.94 | 113778 | 13416 | 1.50% |
| 2025-09-08 | 11.88 | 11.91 | 0.02 | 0.17% | 11.75 | 11.95 | 123509 | 14639 | 1.63% |
| 2025-09-05 | 11.69 | 11.89 | 0.11 | 0.93% | 11.55 | 11.89 | 155920 | 18324 | 2.06% |
| 2025-09-04 | 11.58 | 11.78 | 0.32 | 2.79% | 11.58 | 11.98 | 253382 | 29847 | 3.34% |
| 2025-09-03 | 11.90 | 11.46 | -0.44 | -3.70% | 11.44 | 12.02 | 157769 | 18469 | 2.08% |
| 2025-09-02 | 12.28 | 11.90 | -0.38 | -3.09% | 11.79 | 12.28 | 208718 | 24934 | 2.75% |
| 2025-09-01 | 12.43 | 12.28 | -0.23 | -1.84% | 12.20 | 12.50 | 229266 | 28264 | 3.02% |
| 2025-08-29 | 12.43 | 12.51 | 0.01 | 0.08% | 12.30 | 12.72 | 193732 | 24247 | 2.56% |
| 2025-08-28 | 12.39 | 12.50 | -0.03 | -0.24% | 12.05 | 12.60 | 256560 | 31743 | 3.38% |
| 2025-08-27 | 13.00 | 12.53 | -0.63 | -4.79% | 12.50 | 13.14 | 311379 | 40176 | 4.11% |
| 2025-08-26 | 12.83 | 13.16 | 0.23 | 1.78% | 12.78 | 13.43 | 406920 | 53468 | 5.37% |
| 2025-08-25 | 12.94 | 12.93 | -0.01 | -0.08% | 12.88 | 13.13 | 292174 | 37953 | 3.85% |
| 2025-08-22 | 12.75 | 12.94 | 0.10 | 0.78% | 12.70 | 12.96 | 289978 | 37238 | 3.83% |
| 2025-08-21 | 13.07 | 12.84 | -0.18 | -1.38% | 12.80 | 13.22 | 273772 | 35683 | 3.61% |
| 2025-08-20 | 13.10 | 13.02 | -0.50 | -3.70% | 12.85 | 13.20 | 433752 | 56556 | 5.72% |
| 2025-08-19 | 13.30 | 13.52 | 0.09 | 0.67% | 13.03 | 14.00 | 611686 | 82043 | 8.07% |
| 2025-08-18 | 13.53 | 13.43 | -0.26 | -1.90% | 13.19 | 13.78 | 634608 | 85124 | 8.37% |
| 2025-08-15 | 12.80 | 13.69 | 0.65 | 4.98% | 12.66 | 14.32 | 868462 | 116377 | 11.46% |
| 2025-08-14 | 12.59 | 13.04 | 0.28 | 2.19% | 12.54 | 13.38 | 717530 | 93042 | 9.47% |
| 2025-08-13 | 12.91 | 12.76 | -0.14 | -1.09% | 12.51 | 12.97 | 459288 | 58501 | 6.06% |
| 2025-08-12 | 12.74 | 12.90 | 0.14 | 1.10% | 12.66 | 13.18 | 551843 | 71279 | 7.28% |
| 2025-08-11 | 12.23 | 12.76 | 0.53 | 4.33% | 12.15 | 12.80 | 509000 | 64332 | 6.71% |
| 2025-08-08 | 12.16 | 12.23 | 0.06 | 0.49% | 12.07 | 12.52 | 243374 | 29911 | 3.21% |
| 2025-08-07 | 12.23 | 12.18 | -0.10 | -0.81% | 12.12 | 12.37 | 158480 | 19363 | 4.85% |
| 2025-08-06 | 12.20 | 12.28 | -0.02 | -0.16% | 12.15 | 12.33 | 146033 | 17874 | 4.47% |
| 2025-08-05 | 12.10 | 12.30 | 0.21 | 1.74% | 12.09 | 12.30 | 178217 | 21724 | 5.46% |
| 2025-08-04 | 11.93 | 12.09 | 0.17 | 1.43% | 11.86 | 12.18 | 189470 | 22907 | 5.80% |
| 2025-08-01 | 12.06 | 11.92 | -0.07 | -0.58% | 11.85 | 12.12 | 137275 | 16425 | 4.21% |
| 2025-07-31 | 12.24 | 11.99 | -0.26 | -2.12% | 11.91 | 12.37 | 187363 | 22749 | 5.74% |
| 2025-07-30 | 12.50 | 12.25 | -0.34 | -2.70% | 12.14 | 12.55 | 201352 | 24763 | 6.17% |
| 2025-07-29 | 12.61 | 12.59 | -0.05 | -0.40% | 12.19 | 12.61 | 240074 | 29746 | 7.35% |
| 2025-07-28 | 12.50 | 12.64 | 0.10 | 0.80% | 12.48 | 12.71 | 195516 | 24653 | 5.99% |
| 2025-07-25 | 12.88 | 12.54 | -0.54 | -4.13% | 12.51 | 12.96 | 356070 | 45114 | 10.91% |
| 2025-07-24 | 12.67 | 13.08 | 0.32 | 2.51% | 12.63 | 13.08 | 362152 | 46840 | 11.09% |
| 2025-07-23 | 12.82 | 12.76 | -0.06 | -0.47% | 12.73 | 13.12 | 368623 | 47622 | 11.29% |
| 2025-07-22 | 13.05 | 12.82 | -0.17 | -1.31% | 12.66 | 13.08 | 311052 | 39881 | 9.53% |
| 2025-07-21 | 12.99 | 12.99 | -0.09 | -0.69% | 12.85 | 13.17 | 288655 | 37570 | 8.84% |
| 2025-07-18 | 13.27 | 13.08 | -0.32 | -2.39% | 13.06 | 13.43 | 392591 | 51707 | 12.03% |
| 2025-07-17 | 13.32 | 13.40 | -0.19 | -1.40% | 13.28 | 13.78 | 567518 | 76562 | 17.39% |
| 2025-07-16 | 13.10 | 13.59 | 0.31 | 2.33% | 12.94 | 13.89 | 753003 | 100483 | 23.07% |
| 2025-07-15 | 13.57 | 13.28 | 0.05 | 0.38% | 13.20 | 14.23 | 671215 | 90968 | 20.56% |
| 2025-07-14 | 14.64 | 13.23 | -1.45 | -9.88% | 13.22 | 14.66 | 908171 | 123747 | 27.82% |
| 2025-07-11 | 14.46 | 14.68 | 0.48 | 3.38% | 13.79 | 15.40 | 1054340 | 153611 | 32.30% |
| 2025-07-10 | 14.22 | 14.20 | -0.48 | -3.27% | 14.06 | 15.12 | 961217 | 140483 | 29.45% |
| 2025-07-09 | 14.31 | 14.68 | 0.27 | 1.87% | 14.07 | 15.64 | 1225509 | 180282 | 37.54% |
| 2025-07-08 | 13.59 | 14.41 | 0.17 | 1.19% | 13.44 | 15.18 | 1161625 | 166062 | 35.59% |
| 2025-07-07 | 13.17 | 14.24 | 1.08 | 8.21% | 13.16 | 14.45 | 1102606 | 155345 | 33.78% |
| 2025-07-04 | 12.65 | 13.16 | 0.46 | 3.62% | 12.40 | 13.77 | 1102915 | 144417 | 33.79% |
| 2025-07-03 | 12.83 | 12.70 | -0.24 | -1.85% | 12.44 | 12.92 | 821433 | 104099 | 25.16% |
| 2025-07-02 | 13.66 | 12.94 | -1.44 | -10.01% | 12.94 | 13.90 | 1055449 | 140046 | 32.33% |
| 2025-07-01 | 16.65 | 14.38 | -1.60 | -10.01% | 14.38 | 16.78 | 1490922 | 223346 | 45.67% |
| 2025-06-30 | 15.22 | 15.98 | 1.45 | 9.98% | 15.15 | 15.98 | 1295263 | 203580 | 39.68% |
| 2025-06-27 | 14.53 | 14.53 | 1.32 | 9.99% | 14.53 | 14.53 | 81392 | 11826 | 2.49% |
| 2025-06-26 | 13.21 | 13.21 | 1.20 | 9.99% | 13.21 | 13.21 | 76651 | 10125 | 2.35% |
| 2025-06-25 | 11.36 | 12.01 | 1.09 | 9.98% | 11.25 | 12.01 | 401968 | 47185 | 12.31% |
| 2025-06-24 | 9.99 | 10.92 | 0.99 | 9.97% | 9.95 | 10.92 | 303729 | 32142 | 9.30% |
| 2025-06-23 | 9.51 | 9.93 | 0.38 | 3.98% | 9.45 | 9.96 | 278476 | 27250 | 8.53% |
| 2025-06-20 | 10.10 | 9.55 | -0.57 | -5.63% | 9.46 | 10.10 | 341384 | 32885 | 10.46% |
| 2025-06-19 | 10.67 | 10.12 | -0.74 | -6.81% | 10.03 | 10.88 | 480282 | 49486 | 14.71% |
| 2025-06-18 | 11.11 | 10.86 | -0.23 | -2.07% | 10.77 | 11.55 | 634640 | 70590 | 19.44% |
| 2025-06-17 | 11.44 | 11.09 | 0.09 | 0.82% | 11.00 | 11.79 | 962672 | 108635 | 29.49% |
| 2025-06-16 | 10.01 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 305788 | 33365 | 9.37% |
| 2025-06-13 | 10.70 | 10.00 | -0.83 | -7.66% | 9.90 | 10.75 | 536669 | 54628 | 16.44% |
| 2025-06-12 | 10.42 | 10.83 | 0.35 | 3.34% | 10.19 | 11.04 | 677477 | 72840 | 20.75% |
| 2025-06-11 | 10.36 | 10.48 | 0.18 | 1.75% | 10.09 | 10.98 | 489874 | 51658 | 15.01% |
| 2025-06-10 | 10.45 | 10.30 | -0.31 | -2.92% | 10.22 | 10.77 | 382895 | 40039 | 11.73% |
| 2025-06-09 | 10.13 | 10.61 | 0.59 | 5.89% | 9.96 | 10.80 | 566662 | 59672 | 17.36% |