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 | 11.91 | 11.93 | -0.03 | -0.25% | 11.66 | 11.96 | 277286 | 32781 | 1.71% |
| 2025-09-15 | 12.08 | 11.96 | -0.14 | -1.16% | 11.92 | 12.14 | 242250 | 29025 | 1.49% |
| 2025-09-12 | 12.40 | 12.10 | -0.26 | -2.10% | 12.08 | 12.45 | 335322 | 40932 | 2.07% |
| 2025-09-11 | 12.01 | 12.36 | 0.26 | 2.15% | 11.88 | 12.52 | 376125 | 45950 | 2.32% |
| 2025-09-10 | 12.19 | 12.10 | -0.24 | -1.94% | 11.92 | 12.27 | 393839 | 47681 | 2.43% |
| 2025-09-09 | 12.65 | 12.34 | -0.12 | -0.96% | 12.27 | 13.00 | 598015 | 75524 | 3.68% |
| 2025-09-08 | 12.58 | 12.46 | 0.01 | 0.08% | 12.42 | 12.75 | 339884 | 42591 | 2.09% |
| 2025-09-05 | 11.84 | 12.45 | 0.61 | 5.15% | 11.69 | 12.56 | 453013 | 55375 | 2.79% |
| 2025-09-04 | 11.96 | 11.84 | -0.13 | -1.09% | 11.63 | 12.28 | 457870 | 55070 | 2.82% |
| 2025-09-03 | 12.40 | 11.97 | -0.64 | -5.08% | 11.92 | 12.62 | 513028 | 62698 | 3.16% |
| 2025-09-02 | 12.80 | 12.61 | -0.19 | -1.48% | 12.58 | 13.46 | 784348 | 101782 | 4.83% |
| 2025-09-01 | 12.72 | 12.80 | 0.20 | 1.59% | 12.60 | 12.96 | 502795 | 64376 | 3.10% |
| 2025-08-29 | 12.88 | 12.60 | 0.02 | 0.16% | 12.42 | 12.90 | 418602 | 52612 | 2.58% |
| 2025-08-28 | 12.52 | 12.58 | -0.04 | -0.32% | 12.12 | 12.70 | 555760 | 69038 | 3.42% |
| 2025-08-27 | 13.05 | 12.62 | -0.63 | -4.75% | 12.60 | 13.31 | 764273 | 99562 | 4.71% |
| 2025-08-26 | 13.24 | 13.25 | 0.21 | 1.61% | 12.75 | 13.71 | 1028275 | 136750 | 6.33% |
| 2025-08-25 | 12.34 | 13.04 | 0.71 | 5.76% | 12.28 | 13.40 | 1277928 | 164571 | 7.87% |
| 2025-08-22 | 12.18 | 12.33 | 0.11 | 0.90% | 12.06 | 12.48 | 586344 | 71760 | 3.61% |
| 2025-08-21 | 12.60 | 12.22 | 0.05 | 0.41% | 12.20 | 12.78 | 660352 | 82343 | 4.07% |
| 2025-08-20 | 12.30 | 12.17 | -0.20 | -1.62% | 12.03 | 12.36 | 431393 | 52494 | 2.66% |
| 2025-08-19 | 12.43 | 12.37 | -0.17 | -1.36% | 12.14 | 12.48 | 783682 | 96319 | 4.83% |
| 2025-08-18 | 12.22 | 12.54 | 0.33 | 2.70% | 11.99 | 12.58 | 892082 | 110037 | 5.50% |
| 2025-08-15 | 12.00 | 12.21 | 0.01 | 0.08% | 11.80 | 12.38 | 854082 | 103537 | 5.26% |
| 2025-08-14 | 11.61 | 12.20 | 0.57 | 4.90% | 11.61 | 12.38 | 1184624 | 143479 | 7.30% |
| 2025-08-13 | 11.60 | 11.63 | 0.03 | 0.26% | 11.50 | 11.70 | 430848 | 49984 | 2.65% |
| 2025-08-12 | 11.51 | 11.60 | 0.04 | 0.35% | 11.43 | 11.63 | 348073 | 40168 | 2.14% |
| 2025-08-11 | 11.38 | 11.56 | 0.09 | 0.78% | 11.34 | 11.64 | 443376 | 51065 | 2.73% |
| 2025-08-08 | 11.43 | 11.47 | 0.09 | 0.79% | 11.39 | 11.65 | 499255 | 57489 | 3.08% |
| 2025-08-07 | 11.51 | 11.38 | -0.14 | -1.22% | 11.28 | 11.56 | 439372 | 49976 | 2.71% |
| 2025-08-06 | 11.50 | 11.52 | -0.03 | -0.26% | 11.41 | 11.59 | 349619 | 40164 | 2.15% |
| 2025-08-05 | 11.51 | 11.55 | 0.00 | 0.00% | 11.44 | 11.64 | 361382 | 41668 | 2.23% |
| 2025-08-04 | 11.51 | 11.55 | -0.13 | -1.11% | 11.46 | 11.64 | 381110 | 43923 | 2.35% |
| 2025-08-01 | 12.07 | 11.68 | -0.48 | -3.95% | 11.57 | 12.07 | 623376 | 73271 | 3.84% |
| 2025-07-31 | 12.23 | 12.16 | -0.14 | -1.14% | 12.05 | 12.43 | 475337 | 58049 | 2.93% |
| 2025-07-30 | 13.04 | 12.30 | -0.74 | -5.67% | 12.19 | 13.22 | 925549 | 116385 | 5.70% |
| 2025-07-29 | 13.02 | 13.04 | -0.10 | -0.76% | 12.66 | 13.34 | 728945 | 94210 | 4.49% |
| 2025-07-28 | 12.68 | 13.14 | 0.37 | 2.90% | 12.55 | 13.30 | 698247 | 91242 | 4.30% |
| 2025-07-25 | 12.96 | 12.77 | -0.28 | -2.15% | 12.76 | 13.28 | 714762 | 92702 | 4.40% |
| 2025-07-24 | 12.90 | 13.05 | -0.06 | -0.46% | 12.83 | 13.23 | 787307 | 102410 | 4.85% |
| 2025-07-23 | 12.30 | 13.11 | 0.61 | 4.88% | 12.03 | 13.50 | 1629445 | 208777 | 10.04% |
| 2025-07-22 | 12.25 | 12.50 | 0.14 | 1.13% | 12.21 | 12.56 | 780910 | 96986 | 4.81% |
| 2025-07-21 | 12.12 | 12.36 | -0.21 | -1.67% | 12.11 | 12.55 | 757086 | 93332 | 4.66% |
| 2025-07-18 | 12.80 | 12.57 | 0.05 | 0.40% | 12.45 | 13.03 | 833929 | 106090 | 5.14% |
| 2025-07-17 | 12.50 | 12.52 | 0.03 | 0.24% | 12.49 | 12.87 | 638158 | 80502 | 3.93% |
| 2025-07-16 | 12.93 | 12.49 | -0.64 | -4.87% | 12.29 | 12.95 | 1001428 | 125265 | 6.17% |
| 2025-07-15 | 13.26 | 13.13 | 0.07 | 0.54% | 12.82 | 13.36 | 809029 | 105842 | 4.98% |
| 2025-07-14 | 13.33 | 13.06 | 0.05 | 0.38% | 12.85 | 13.37 | 748044 | 97677 | 4.61% |
| 2025-07-11 | 13.07 | 13.01 | 0.13 | 1.01% | 12.93 | 13.36 | 901695 | 118218 | 5.55% |
| 2025-07-10 | 13.30 | 12.98 | -0.55 | -4.07% | 12.81 | 13.47 | 1282592 | 168140 | 7.90% |
| 2025-07-09 | 14.10 | 13.53 | -0.57 | -4.04% | 13.50 | 14.24 | 1353283 | 186206 | 8.34% |
| 2025-07-08 | 13.92 | 14.10 | -0.29 | -2.02% | 13.70 | 14.35 | 1642362 | 230262 | 10.12% |
| 2025-07-07 | 13.72 | 14.39 | 0.59 | 4.28% | 13.33 | 14.44 | 2335244 | 324485 | 14.39% |
| 2025-07-04 | 13.02 | 13.80 | 0.93 | 7.23% | 12.85 | 14.16 | 2511971 | 347198 | 15.47% |
| 2025-07-03 | 13.07 | 12.87 | 0.03 | 0.23% | 12.45 | 13.17 | 1396993 | 179368 | 8.61% |
| 2025-07-02 | 14.37 | 12.84 | -1.42 | -9.96% | 12.84 | 14.61 | 2021066 | 274670 | 12.45% |
| 2025-07-01 | 15.00 | 14.26 | 0.33 | 2.37% | 13.11 | 15.00 | 2856304 | 402711 | 17.60% |
| 2025-06-30 | 13.84 | 13.93 | 1.27 | 10.03% | 13.58 | 13.93 | 448131 | 62050 | 2.76% |
| 2025-06-27 | 12.21 | 12.66 | 0.60 | 4.98% | 12.02 | 13.15 | 1862132 | 235652 | 11.47% |
| 2025-06-26 | 11.96 | 12.06 | 0.19 | 1.60% | 11.90 | 12.74 | 1983272 | 244600 | 12.22% |
| 2025-06-25 | 11.04 | 11.87 | 0.57 | 5.04% | 11.04 | 12.09 | 1815830 | 213568 | 11.19% |
| 2025-06-24 | 11.22 | 11.30 | 0.11 | 0.98% | 11.15 | 11.70 | 1662966 | 188763 | 10.24% |
| 2025-06-23 | 10.50 | 11.19 | 0.51 | 4.78% | 10.50 | 11.39 | 1956417 | 214450 | 12.05% |
| 2025-06-20 | 11.28 | 10.68 | -1.19 | -10.03% | 10.68 | 11.45 | 2217718 | 242029 | 13.66% |
| 2025-06-19 | 14.20 | 11.87 | -1.09 | -8.41% | 11.66 | 14.20 | 3143964 | 397964 | 19.37% |
| 2025-06-18 | 12.80 | 12.96 | 1.18 | 10.02% | 12.51 | 12.96 | 951313 | 122171 | 5.86% |
| 2025-06-17 | 11.78 | 11.78 | 1.07 | 9.99% | 11.78 | 11.78 | 116660 | 13742 | 0.72% |
| 2025-06-16 | 10.71 | 10.71 | 0.97 | 9.96% | 10.51 | 10.71 | 579995 | 62051 | 3.57% |
| 2025-06-13 | 9.74 | 9.74 | 0.89 | 10.06% | 9.74 | 9.74 | 200514 | 19530 | 1.24% |
| 2025-06-12 | 8.59 | 8.85 | 0.23 | 2.67% | 8.45 | 9.22 | 735794 | 64344 | 4.53% |
| 2025-06-11 | 8.66 | 8.62 | -0.08 | -0.92% | 8.48 | 8.77 | 440661 | 37959 | 2.71% |
| 2025-06-10 | 8.89 | 8.70 | -0.35 | -3.87% | 8.62 | 8.95 | 738588 | 64821 | 4.55% |
| 2025-06-09 | 8.60 | 9.05 | 0.53 | 6.22% | 8.53 | 9.28 | 941809 | 83683 | 5.80% |