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 | 12.99 | 12.96 | 0.02 | 0.15% | 12.76 | 13.08 | 23104 | 2988 | 4.15% |
| 2025-09-15 | 12.95 | 12.94 | -0.04 | -0.31% | 12.80 | 13.07 | 22566 | 2913 | 4.05% |
| 2025-09-12 | 13.23 | 12.98 | -0.11 | -0.84% | 12.94 | 13.28 | 22741 | 2965 | 4.08% |
| 2025-09-11 | 12.85 | 13.09 | 0.25 | 1.95% | 12.72 | 13.12 | 31384 | 4067 | 5.64% |
| 2025-09-10 | 12.81 | 12.84 | 0.06 | 0.47% | 12.65 | 12.89 | 16422 | 2098 | 2.95% |
| 2025-09-09 | 12.93 | 12.78 | -0.17 | -1.31% | 12.72 | 13.00 | 20872 | 2679 | 3.75% |
| 2025-09-08 | 12.70 | 12.95 | 0.19 | 1.49% | 12.57 | 12.99 | 27897 | 3585 | 5.01% |
| 2025-09-05 | 12.59 | 12.76 | 0.10 | 0.79% | 12.25 | 12.76 | 28175 | 3533 | 5.06% |
| 2025-09-04 | 12.28 | 12.66 | 0.36 | 2.93% | 12.17 | 12.70 | 33007 | 4126 | 5.93% |
| 2025-09-03 | 12.65 | 12.30 | -0.39 | -3.07% | 12.10 | 12.73 | 26984 | 3347 | 4.85% |
| 2025-09-02 | 12.63 | 12.69 | 0.07 | 0.55% | 12.24 | 12.79 | 34940 | 4367 | 6.28% |
| 2025-09-01 | 12.47 | 12.62 | 0.23 | 1.86% | 12.23 | 12.80 | 36841 | 4636 | 6.62% |
| 2025-08-29 | 12.62 | 12.39 | -0.23 | -1.82% | 12.24 | 12.69 | 36563 | 4529 | 6.57% |
| 2025-08-28 | 12.60 | 12.62 | -0.04 | -0.32% | 12.07 | 12.92 | 57581 | 7216 | 10.34% |
| 2025-08-27 | 13.39 | 12.66 | -0.71 | -5.31% | 12.61 | 13.41 | 45256 | 5835 | 8.13% |
| 2025-08-26 | 13.19 | 13.37 | 0.16 | 1.21% | 13.02 | 13.49 | 27009 | 3603 | 4.85% |
| 2025-08-25 | 13.23 | 13.21 | -0.04 | -0.30% | 13.16 | 13.33 | 24713 | 3269 | 4.44% |
| 2025-08-22 | 13.51 | 13.25 | -0.19 | -1.41% | 13.09 | 13.51 | 30895 | 4081 | 5.55% |
| 2025-08-21 | 13.33 | 13.44 | 0.08 | 0.60% | 13.27 | 13.51 | 23230 | 3115 | 4.17% |
| 2025-08-20 | 13.08 | 13.36 | 0.23 | 1.75% | 13.01 | 13.36 | 35100 | 4636 | 6.30% |
| 2025-08-19 | 12.78 | 13.13 | 0.34 | 2.66% | 12.68 | 13.29 | 50940 | 6651 | 9.15% |
| 2025-08-18 | 12.77 | 12.79 | 0.06 | 0.47% | 12.70 | 12.93 | 34672 | 4437 | 6.23% |
| 2025-08-15 | 12.89 | 12.73 | -0.16 | -1.24% | 12.68 | 13.00 | 46649 | 5964 | 8.38% |
| 2025-08-14 | 13.35 | 12.89 | -0.42 | -3.16% | 12.85 | 13.38 | 29379 | 3837 | 5.28% |
| 2025-08-13 | 13.50 | 13.31 | -0.19 | -1.41% | 13.28 | 13.58 | 28435 | 3795 | 5.11% |
| 2025-08-12 | 13.50 | 13.50 | -0.01 | -0.07% | 13.41 | 13.64 | 33950 | 4591 | 6.10% |
| 2025-08-11 | 13.70 | 13.51 | -0.05 | -0.37% | 13.40 | 14.03 | 52117 | 7080 | 9.36% |
| 2025-08-08 | 13.17 | 13.56 | 0.39 | 2.96% | 13.02 | 13.59 | 30307 | 4031 | 5.44% |
| 2025-08-07 | 13.17 | 13.17 | 0.00 | 0.00% | 13.06 | 13.22 | 15106 | 1984 | 2.71% |
| 2025-08-06 | 13.20 | 13.17 | 0.00 | 0.00% | 13.02 | 13.26 | 17732 | 2325 | 3.18% |
| 2025-08-05 | 13.17 | 13.17 | 0.08 | 0.61% | 13.05 | 13.18 | 18123 | 2379 | 3.25% |
| 2025-08-04 | 13.01 | 13.09 | 0.09 | 0.69% | 12.85 | 13.16 | 16756 | 2188 | 3.01% |
| 2025-08-01 | 12.90 | 13.00 | 0.18 | 1.40% | 12.83 | 13.01 | 18333 | 2373 | 3.29% |
| 2025-07-31 | 13.05 | 12.82 | -0.20 | -1.54% | 12.77 | 13.05 | 22395 | 2894 | 4.02% |
| 2025-07-30 | 12.93 | 13.02 | 0.09 | 0.70% | 12.82 | 13.05 | 22945 | 2969 | 4.12% |
| 2025-07-29 | 13.00 | 12.93 | -0.12 | -0.92% | 12.80 | 13.07 | 27490 | 3546 | 4.94% |
| 2025-07-28 | 13.18 | 13.05 | -0.07 | -0.53% | 12.97 | 13.19 | 31763 | 4145 | 5.70% |
| 2025-07-25 | 13.00 | 13.12 | 0.20 | 1.55% | 12.87 | 13.23 | 50593 | 6629 | 9.09% |
| 2025-07-24 | 12.74 | 12.92 | 0.19 | 1.49% | 12.74 | 13.01 | 35926 | 4637 | 6.45% |
| 2025-07-23 | 12.90 | 12.73 | -0.06 | -0.47% | 12.69 | 12.95 | 18647 | 2380 | 3.35% |
| 2025-07-22 | 12.92 | 12.79 | -0.14 | -1.08% | 12.70 | 12.99 | 25111 | 3220 | 4.51% |
| 2025-07-21 | 12.68 | 12.93 | 0.25 | 1.97% | 12.67 | 13.04 | 30213 | 3899 | 5.43% |
| 2025-07-18 | 12.62 | 12.68 | 0.05 | 0.40% | 12.51 | 12.76 | 23289 | 2939 | 4.18% |
| 2025-07-17 | 12.69 | 12.63 | 0.03 | 0.24% | 12.54 | 12.92 | 43313 | 5507 | 7.78% |
| 2025-07-16 | 12.44 | 12.60 | 0.24 | 1.94% | 12.39 | 12.65 | 28035 | 3515 | 5.04% |
| 2025-07-15 | 12.81 | 12.36 | -0.42 | -3.29% | 12.23 | 12.81 | 30066 | 3724 | 5.40% |
| 2025-07-14 | 12.57 | 12.78 | 0.21 | 1.67% | 12.51 | 12.79 | 21798 | 2761 | 3.91% |
| 2025-07-11 | 12.62 | 12.57 | -0.09 | -0.71% | 12.44 | 12.75 | 19402 | 2441 | 3.48% |
| 2025-07-10 | 12.62 | 12.66 | 0.08 | 0.64% | 12.45 | 12.80 | 18386 | 2309 | 3.30% |
| 2025-07-09 | 12.58 | 12.58 | 0.00 | 0.00% | 12.48 | 12.68 | 16394 | 2058 | 2.94% |
| 2025-07-08 | 12.40 | 12.58 | 0.14 | 1.13% | 12.40 | 12.59 | 26262 | 3284 | 4.72% |
| 2025-07-07 | 12.20 | 12.44 | 0.24 | 1.97% | 12.15 | 12.49 | 28110 | 3477 | 5.05% |
| 2025-07-04 | 12.38 | 12.20 | -0.18 | -1.45% | 12.14 | 12.38 | 19234 | 2353 | 3.45% |
| 2025-07-03 | 12.33 | 12.38 | 0.06 | 0.49% | 12.27 | 12.49 | 20882 | 2581 | 3.75% |
| 2025-07-02 | 12.40 | 12.32 | 0.00 | 0.00% | 12.22 | 12.40 | 22993 | 2829 | 4.13% |
| 2025-07-01 | 12.36 | 12.32 | 0.11 | 0.90% | 12.13 | 12.40 | 21423 | 2626 | 3.85% |
| 2025-06-30 | 12.14 | 12.21 | 0.07 | 0.58% | 12.07 | 12.25 | 17538 | 2135 | 3.15% |
| 2025-06-27 | 12.16 | 12.14 | 0.00 | 0.00% | 12.02 | 12.18 | 15412 | 1863 | 2.77% |
| 2025-06-26 | 12.26 | 12.14 | -0.10 | -0.82% | 12.03 | 12.36 | 20384 | 2473 | 3.66% |
| 2025-06-25 | 12.30 | 12.24 | 0.04 | 0.33% | 12.09 | 12.44 | 33510 | 4093 | 6.02% |
| 2025-06-24 | 11.81 | 12.20 | 0.45 | 3.83% | 11.66 | 12.33 | 61107 | 7400 | 10.97% |
| 2025-06-23 | 11.30 | 11.75 | 0.19 | 1.64% | 11.30 | 11.78 | 29212 | 3400 | 5.25% |
| 2025-06-20 | 11.41 | 11.56 | 0.08 | 0.70% | 11.34 | 11.61 | 20571 | 2369 | 3.69% |
| 2025-06-19 | 11.70 | 11.48 | -0.19 | -1.63% | 11.34 | 11.78 | 28118 | 3235 | 5.05% |
| 2025-06-18 | 11.73 | 11.67 | -0.12 | -1.02% | 11.60 | 11.83 | 24352 | 2848 | 4.37% |
| 2025-06-17 | 11.95 | 11.79 | -0.10 | -0.84% | 11.71 | 12.03 | 24524 | 2902 | 4.40% |
| 2025-06-16 | 11.70 | 11.89 | 0.17 | 1.45% | 11.62 | 12.08 | 47177 | 5597 | 8.47% |
| 2025-06-13 | 11.99 | 11.72 | -0.35 | -2.90% | 11.60 | 12.04 | 53637 | 6290 | 9.63% |
| 2025-06-12 | 12.06 | 12.07 | -0.01 | -0.08% | 11.86 | 12.12 | 22479 | 2696 | 4.04% |
| 2025-06-11 | 12.01 | 12.08 | 0.06 | 0.50% | 11.96 | 12.21 | 24212 | 2935 | 4.35% |
| 2025-06-10 | 12.10 | 12.02 | -0.09 | -0.74% | 11.80 | 12.26 | 27828 | 3344 | 5.00% |
| 2025-06-09 | 12.05 | 12.11 | 0.02 | 0.17% | 11.90 | 12.16 | 23479 | 2839 | 4.22% |