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 | 11.72 | 12.10 | 0.43 | 3.68% | 11.61 | 12.11 | 192166 | 22946 | 3.67% |
| 2025-09-15 | 11.84 | 11.67 | -0.18 | -1.52% | 11.67 | 11.84 | 106607 | 12493 | 2.04% |
| 2025-09-12 | 11.98 | 11.85 | -0.12 | -1.00% | 11.81 | 12.06 | 154680 | 18464 | 2.95% |
| 2025-09-11 | 11.81 | 11.97 | 0.14 | 1.18% | 11.70 | 11.97 | 134898 | 15991 | 2.58% |
| 2025-09-10 | 11.97 | 11.83 | -0.09 | -0.76% | 11.80 | 12.00 | 80490 | 9564 | 1.54% |
| 2025-09-09 | 12.01 | 11.92 | -0.12 | -1.00% | 11.88 | 12.03 | 87022 | 10400 | 1.66% |
| 2025-09-08 | 11.82 | 12.04 | 0.21 | 1.78% | 11.78 | 12.13 | 167665 | 20043 | 3.20% |
| 2025-09-05 | 11.74 | 11.83 | 0.15 | 1.28% | 11.55 | 11.85 | 123944 | 14576 | 2.37% |
| 2025-09-04 | 11.96 | 11.68 | -0.23 | -1.93% | 11.52 | 12.08 | 150407 | 17819 | 2.87% |
| 2025-09-03 | 12.55 | 11.91 | -0.65 | -5.18% | 11.76 | 12.65 | 256238 | 31200 | 4.89% |
| 2025-09-02 | 12.90 | 12.56 | -0.37 | -2.86% | 12.35 | 12.90 | 282730 | 35546 | 5.40% |
| 2025-09-01 | 12.55 | 12.93 | 0.38 | 3.03% | 12.44 | 13.07 | 346406 | 44358 | 6.62% |
| 2025-08-29 | 12.73 | 12.55 | -0.26 | -2.03% | 12.54 | 12.84 | 199371 | 25269 | 3.81% |
| 2025-08-28 | 12.90 | 12.81 | -0.09 | -0.70% | 12.41 | 13.01 | 280535 | 35742 | 5.36% |
| 2025-08-27 | 13.49 | 12.90 | -0.55 | -4.09% | 12.83 | 13.65 | 328497 | 43613 | 6.27% |
| 2025-08-26 | 13.75 | 13.45 | -0.30 | -2.18% | 13.44 | 13.75 | 276714 | 37499 | 5.29% |
| 2025-08-25 | 13.43 | 13.75 | 0.30 | 2.23% | 13.30 | 13.95 | 442724 | 60267 | 8.46% |
| 2025-08-22 | 13.32 | 13.45 | -0.14 | -1.03% | 13.05 | 13.66 | 534491 | 71866 | 10.21% |
| 2025-08-21 | 12.76 | 13.59 | 0.88 | 6.92% | 12.76 | 13.98 | 908077 | 122510 | 17.34% |
| 2025-08-20 | 12.63 | 12.71 | 0.02 | 0.16% | 12.55 | 12.75 | 162077 | 20506 | 3.10% |
| 2025-08-19 | 12.80 | 12.69 | -0.16 | -1.25% | 12.53 | 12.80 | 245583 | 31132 | 4.69% |
| 2025-08-18 | 12.70 | 12.85 | 0.15 | 1.18% | 12.60 | 12.92 | 308985 | 39466 | 5.90% |
| 2025-08-15 | 12.75 | 12.70 | 0.03 | 0.24% | 12.64 | 12.85 | 379551 | 48276 | 7.25% |
| 2025-08-14 | 12.34 | 12.67 | 0.38 | 3.09% | 12.30 | 12.85 | 440894 | 55544 | 8.42% |
| 2025-08-13 | 12.43 | 12.29 | -0.15 | -1.21% | 12.24 | 12.48 | 203007 | 24950 | 3.88% |
| 2025-08-12 | 12.48 | 12.44 | -0.09 | -0.72% | 12.38 | 12.66 | 246937 | 30842 | 4.72% |
| 2025-08-11 | 12.47 | 12.53 | 0.12 | 0.97% | 12.33 | 12.59 | 309370 | 38663 | 5.91% |
| 2025-08-08 | 12.10 | 12.41 | 0.36 | 2.99% | 12.10 | 13.04 | 503545 | 63756 | 9.62% |
| 2025-08-07 | 12.20 | 12.05 | -0.12 | -0.99% | 12.03 | 12.21 | 132919 | 16079 | 2.54% |
| 2025-08-06 | 11.96 | 12.17 | 0.21 | 1.76% | 11.90 | 12.24 | 194566 | 23599 | 3.72% |
| 2025-08-05 | 11.94 | 11.96 | 0.02 | 0.17% | 11.92 | 12.04 | 85574 | 10238 | 1.63% |
| 2025-08-04 | 11.80 | 11.94 | 0.07 | 0.59% | 11.73 | 11.94 | 81730 | 9690 | 1.56% |
| 2025-08-01 | 11.78 | 11.87 | 0.08 | 0.68% | 11.64 | 11.90 | 104448 | 12301 | 1.99% |
| 2025-07-31 | 11.81 | 11.79 | -0.04 | -0.34% | 11.66 | 12.03 | 138687 | 16462 | 2.65% |
| 2025-07-30 | 12.10 | 11.83 | -0.29 | -2.39% | 11.77 | 12.15 | 155922 | 18608 | 2.98% |
| 2025-07-29 | 12.23 | 12.12 | -0.10 | -0.82% | 12.02 | 12.24 | 130760 | 15811 | 2.50% |
| 2025-07-28 | 12.16 | 12.22 | 0.06 | 0.49% | 12.02 | 12.22 | 179168 | 21742 | 3.42% |
| 2025-07-25 | 12.05 | 12.16 | 0.08 | 0.66% | 12.00 | 12.19 | 168230 | 20377 | 3.21% |
| 2025-07-24 | 12.01 | 12.08 | 0.12 | 1.00% | 12.00 | 12.20 | 142273 | 17163 | 2.72% |
| 2025-07-23 | 12.00 | 11.96 | -0.13 | -1.08% | 11.91 | 12.15 | 175278 | 21044 | 3.35% |
| 2025-07-22 | 12.22 | 12.09 | -0.22 | -1.79% | 11.99 | 12.30 | 235994 | 28567 | 4.51% |
| 2025-07-21 | 12.30 | 12.31 | 0.06 | 0.49% | 12.23 | 12.43 | 303584 | 37398 | 5.80% |
| 2025-07-18 | 12.31 | 12.25 | -0.07 | -0.57% | 12.12 | 12.39 | 343684 | 42055 | 6.56% |
| 2025-07-17 | 12.49 | 12.32 | -0.15 | -1.20% | 12.24 | 12.65 | 710837 | 88310 | 13.58% |
| 2025-07-16 | 11.34 | 12.47 | 1.13 | 9.96% | 11.34 | 12.47 | 656257 | 79664 | 12.53% |
| 2025-07-15 | 11.57 | 11.34 | -0.23 | -1.99% | 11.28 | 11.57 | 142712 | 16234 | 2.73% |
| 2025-07-14 | 11.67 | 11.57 | -0.10 | -0.86% | 11.48 | 11.72 | 129538 | 14981 | 2.47% |
| 2025-07-11 | 11.51 | 11.67 | 0.16 | 1.39% | 11.39 | 11.85 | 210026 | 24401 | 4.01% |
| 2025-07-10 | 11.68 | 11.51 | -0.24 | -2.04% | 11.43 | 11.68 | 166805 | 19235 | 3.19% |
| 2025-07-09 | 11.58 | 11.75 | 0.15 | 1.29% | 11.52 | 11.95 | 274903 | 32308 | 5.25% |
| 2025-07-08 | 11.37 | 11.60 | 0.18 | 1.58% | 11.33 | 11.75 | 186107 | 21479 | 3.55% |
| 2025-07-07 | 11.38 | 11.42 | 0.04 | 0.35% | 11.34 | 11.63 | 114840 | 13137 | 2.19% |
| 2025-07-04 | 11.42 | 11.38 | -0.01 | -0.09% | 11.23 | 11.58 | 158122 | 18048 | 3.02% |
| 2025-07-03 | 11.51 | 11.39 | -0.09 | -0.78% | 11.36 | 11.51 | 94364 | 10772 | 1.80% |
| 2025-07-02 | 11.60 | 11.48 | -0.13 | -1.12% | 11.30 | 11.61 | 138016 | 15808 | 2.64% |
| 2025-07-01 | 11.84 | 11.61 | -0.23 | -1.94% | 11.55 | 11.86 | 161016 | 18771 | 3.08% |
| 2025-06-30 | 11.72 | 11.84 | 0.12 | 1.02% | 11.64 | 11.98 | 199314 | 23442 | 3.81% |
| 2025-06-27 | 11.99 | 11.72 | -0.23 | -1.92% | 11.70 | 12.09 | 243524 | 28876 | 4.65% |
| 2025-06-26 | 11.70 | 11.95 | 0.14 | 1.19% | 11.64 | 12.06 | 292649 | 34806 | 5.59% |
| 2025-06-25 | 11.68 | 11.81 | -0.03 | -0.25% | 11.61 | 11.86 | 292138 | 34255 | 5.58% |
| 2025-06-24 | 11.40 | 11.84 | 0.40 | 3.50% | 11.35 | 12.28 | 386989 | 45472 | 7.39% |
| 2025-06-23 | 11.01 | 11.44 | 0.27 | 2.42% | 11.00 | 11.55 | 256974 | 29086 | 4.91% |
| 2025-06-20 | 10.91 | 11.17 | 0.33 | 3.04% | 10.74 | 11.65 | 300074 | 33623 | 5.73% |
| 2025-06-19 | 11.10 | 10.84 | -0.32 | -2.87% | 10.83 | 11.15 | 169021 | 18509 | 3.23% |
| 2025-06-18 | 11.30 | 11.16 | -0.30 | -2.62% | 11.07 | 11.45 | 203362 | 22710 | 3.88% |
| 2025-06-17 | 11.68 | 11.46 | -0.32 | -2.72% | 11.35 | 11.73 | 330545 | 37944 | 6.31% |
| 2025-06-16 | 11.22 | 11.78 | 0.58 | 5.18% | 11.02 | 11.80 | 421983 | 48388 | 8.06% |
| 2025-06-13 | 11.15 | 11.20 | 0.23 | 2.10% | 10.86 | 11.46 | 422737 | 47369 | 8.07% |
| 2025-06-12 | 10.62 | 10.97 | 0.34 | 3.20% | 10.60 | 11.08 | 228902 | 24834 | 4.37% |
| 2025-06-11 | 10.60 | 10.63 | 0.04 | 0.38% | 10.56 | 10.71 | 74354 | 7914 | 1.42% |
| 2025-06-10 | 10.86 | 10.59 | -0.27 | -2.49% | 10.45 | 10.93 | 141119 | 15038 | 2.70% |
| 2025-06-09 | 10.72 | 10.86 | 0.16 | 1.50% | 10.70 | 11.20 | 160663 | 17560 | 3.07% |