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 | 12.26 | 12.75 | 0.51 | 4.17% | 12.24 | 12.78 | 351895 | 44166 | 4.48% |
| 2025-09-15 | 12.07 | 12.24 | 0.10 | 0.82% | 12.07 | 12.47 | 222291 | 27204 | 2.83% |
| 2025-09-12 | 12.25 | 12.14 | -0.10 | -0.82% | 12.05 | 12.29 | 166338 | 20208 | 2.12% |
| 2025-09-11 | 12.21 | 12.24 | 0.03 | 0.25% | 11.97 | 12.31 | 227641 | 27579 | 2.90% |
| 2025-09-10 | 11.93 | 12.21 | 0.36 | 3.04% | 11.90 | 12.53 | 459204 | 56334 | 5.84% |
| 2025-09-09 | 11.62 | 11.85 | -0.25 | -2.07% | 11.48 | 12.00 | 434535 | 51226 | 5.53% |
| 2025-09-08 | 12.13 | 12.10 | 0.00 | 0.00% | 11.91 | 12.23 | 301885 | 36427 | 3.84% |
| 2025-09-05 | 12.17 | 12.10 | -0.07 | -0.58% | 11.82 | 12.19 | 267222 | 32215 | 3.40% |
| 2025-09-04 | 11.70 | 12.17 | 0.48 | 4.11% | 11.69 | 12.37 | 413251 | 49809 | 5.26% |
| 2025-09-03 | 11.94 | 11.69 | -0.24 | -2.01% | 11.64 | 12.02 | 180796 | 21303 | 2.30% |
| 2025-09-02 | 12.28 | 11.93 | -0.36 | -2.93% | 11.69 | 12.30 | 394207 | 47092 | 5.02% |
| 2025-09-01 | 12.48 | 12.29 | -0.14 | -1.13% | 12.24 | 12.53 | 300290 | 37012 | 3.82% |
| 2025-08-29 | 12.27 | 12.43 | 0.13 | 1.06% | 12.21 | 12.73 | 348120 | 43559 | 4.43% |
| 2025-08-28 | 12.36 | 12.30 | -0.12 | -0.97% | 11.90 | 12.54 | 438862 | 53601 | 5.59% |
| 2025-08-27 | 12.73 | 12.42 | -0.30 | -2.36% | 12.39 | 12.91 | 352477 | 44839 | 4.49% |
| 2025-08-26 | 12.85 | 12.72 | -0.12 | -0.93% | 12.65 | 13.14 | 357957 | 46111 | 4.56% |
| 2025-08-25 | 13.24 | 12.84 | -0.43 | -3.24% | 12.80 | 13.27 | 525842 | 68273 | 6.69% |
| 2025-08-22 | 13.37 | 13.27 | -0.12 | -0.90% | 13.13 | 13.60 | 362300 | 48313 | 4.61% |
| 2025-08-21 | 13.21 | 13.39 | 0.34 | 2.61% | 13.13 | 13.75 | 525988 | 70612 | 6.70% |
| 2025-08-20 | 12.50 | 13.05 | 0.05 | 0.38% | 11.96 | 13.13 | 1007662 | 126777 | 12.84% |
| 2025-08-19 | 13.12 | 13.00 | -0.18 | -1.37% | 12.87 | 13.14 | 378031 | 48990 | 4.82% |
| 2025-08-18 | 13.21 | 13.18 | 0.03 | 0.23% | 13.00 | 13.46 | 468730 | 62114 | 5.97% |
| 2025-08-15 | 12.35 | 13.15 | 0.76 | 6.13% | 12.32 | 13.28 | 544803 | 70320 | 6.94% |
| 2025-08-14 | 12.81 | 12.39 | -0.49 | -3.80% | 12.35 | 12.92 | 444877 | 56128 | 5.67% |
| 2025-08-13 | 12.34 | 12.88 | 0.55 | 4.46% | 12.32 | 13.05 | 566962 | 72051 | 7.23% |
| 2025-08-12 | 12.45 | 12.33 | -0.12 | -0.96% | 12.31 | 12.64 | 375565 | 46717 | 4.79% |
| 2025-08-11 | 12.45 | 12.45 | -0.21 | -1.66% | 12.20 | 12.72 | 641359 | 79661 | 8.18% |
| 2025-08-08 | 11.56 | 12.66 | 1.05 | 9.04% | 11.54 | 12.68 | 691391 | 83828 | 8.81% |
| 2025-08-07 | 11.80 | 11.61 | -0.27 | -2.27% | 11.59 | 11.85 | 313148 | 36568 | 3.99% |
| 2025-08-06 | 11.85 | 11.88 | -0.03 | -0.25% | 11.73 | 11.96 | 255781 | 30311 | 3.26% |
| 2025-08-05 | 11.81 | 11.91 | 0.09 | 0.76% | 11.62 | 11.99 | 324753 | 38454 | 4.14% |
| 2025-08-04 | 11.52 | 11.82 | 0.29 | 2.52% | 11.40 | 11.93 | 424709 | 49586 | 5.41% |
| 2025-08-01 | 11.32 | 11.53 | 0.20 | 1.77% | 11.32 | 11.80 | 319076 | 36809 | 4.07% |
| 2025-07-31 | 11.45 | 11.33 | -0.19 | -1.65% | 11.26 | 11.57 | 314608 | 35911 | 4.01% |
| 2025-07-30 | 11.32 | 11.52 | 0.18 | 1.59% | 11.28 | 11.66 | 403807 | 46308 | 5.15% |
| 2025-07-29 | 11.67 | 11.34 | -0.38 | -3.24% | 11.11 | 11.72 | 639217 | 72363 | 8.15% |
| 2025-07-28 | 12.16 | 11.72 | -0.13 | -1.10% | 11.64 | 12.18 | 666276 | 78766 | 8.49% |
| 2025-07-25 | 11.39 | 11.85 | 0.56 | 4.96% | 11.38 | 11.92 | 761935 | 89408 | 9.71% |
| 2025-07-24 | 11.43 | 11.29 | 0.11 | 0.98% | 11.18 | 11.47 | 710846 | 80551 | 9.06% |
| 2025-07-23 | 10.88 | 11.18 | 0.34 | 3.14% | 10.84 | 11.23 | 670429 | 74222 | 8.55% |
| 2025-07-22 | 10.57 | 10.84 | 0.28 | 2.65% | 10.46 | 10.86 | 494016 | 52904 | 6.30% |
| 2025-07-21 | 10.34 | 10.56 | 0.22 | 2.13% | 10.32 | 10.59 | 315501 | 33211 | 4.02% |
| 2025-07-18 | 10.32 | 10.34 | 0.01 | 0.10% | 10.28 | 10.44 | 171486 | 17769 | 2.19% |
| 2025-07-17 | 10.32 | 10.33 | -0.03 | -0.29% | 10.25 | 10.41 | 203003 | 20940 | 2.59% |
| 2025-07-16 | 10.29 | 10.36 | 0.02 | 0.19% | 10.29 | 10.41 | 165852 | 17182 | 2.11% |
| 2025-07-15 | 10.61 | 10.34 | -0.33 | -3.09% | 10.27 | 10.62 | 358648 | 37262 | 4.57% |
| 2025-07-14 | 10.50 | 10.67 | 0.17 | 1.62% | 10.44 | 10.80 | 294213 | 31280 | 3.75% |
| 2025-07-11 | 10.51 | 10.50 | -0.03 | -0.28% | 10.46 | 10.57 | 206071 | 21657 | 2.63% |
| 2025-07-10 | 10.54 | 10.53 | -0.04 | -0.38% | 10.39 | 10.56 | 251090 | 26297 | 3.20% |
| 2025-07-09 | 10.59 | 10.57 | -0.05 | -0.47% | 10.51 | 10.81 | 321492 | 34210 | 4.10% |
| 2025-07-08 | 10.57 | 10.62 | -0.08 | -0.75% | 10.46 | 10.62 | 402765 | 42430 | 5.13% |
| 2025-07-07 | 10.35 | 10.70 | 0.36 | 3.48% | 10.34 | 10.87 | 547611 | 58479 | 6.98% |
| 2025-07-04 | 10.44 | 10.34 | -0.05 | -0.48% | 10.24 | 10.45 | 288359 | 29788 | 3.68% |
| 2025-07-03 | 10.26 | 10.39 | 0.13 | 1.27% | 10.25 | 10.48 | 368446 | 38221 | 4.70% |
| 2025-07-02 | 10.31 | 10.26 | -0.05 | -0.48% | 10.21 | 10.34 | 225156 | 23122 | 2.87% |
| 2025-07-01 | 10.33 | 10.31 | -0.02 | -0.19% | 10.19 | 10.36 | 245709 | 25226 | 3.13% |
| 2025-06-30 | 10.25 | 10.33 | 0.08 | 0.78% | 10.20 | 10.37 | 223157 | 22991 | 2.84% |
| 2025-06-27 | 10.23 | 10.25 | 0.02 | 0.20% | 10.20 | 10.35 | 200504 | 20590 | 2.56% |
| 2025-06-26 | 10.34 | 10.23 | -0.07 | -0.68% | 10.14 | 10.34 | 292057 | 29874 | 3.72% |
| 2025-06-25 | 10.50 | 10.30 | -0.18 | -1.72% | 10.18 | 10.55 | 358601 | 36954 | 4.57% |
| 2025-06-24 | 10.37 | 10.48 | 0.16 | 1.55% | 10.34 | 10.58 | 244528 | 25638 | 3.12% |
| 2025-06-23 | 10.24 | 10.32 | -0.01 | -0.10% | 10.24 | 10.38 | 191234 | 19726 | 2.44% |
| 2025-06-20 | 10.57 | 10.33 | -0.20 | -1.90% | 10.28 | 10.60 | 251398 | 26150 | 3.20% |
| 2025-06-19 | 10.75 | 10.53 | -0.23 | -2.14% | 10.50 | 10.79 | 276175 | 29259 | 3.52% |
| 2025-06-18 | 11.02 | 10.76 | -0.32 | -2.89% | 10.75 | 11.13 | 359259 | 39064 | 4.58% |
| 2025-06-17 | 11.11 | 11.08 | -0.07 | -0.63% | 11.04 | 11.37 | 278770 | 31065 | 3.55% |
| 2025-06-16 | 11.13 | 11.15 | 0.02 | 0.18% | 11.10 | 11.42 | 271975 | 30530 | 3.49% |
| 2025-06-13 | 11.27 | 11.13 | -0.26 | -2.28% | 11.06 | 11.37 | 399622 | 44586 | 5.13% |
| 2025-06-12 | 11.72 | 11.39 | -0.28 | -2.40% | 11.28 | 11.77 | 429607 | 49275 | 5.51% |
| 2025-06-11 | 11.60 | 11.67 | 0.07 | 0.60% | 11.45 | 11.77 | 333116 | 38616 | 4.27% |
| 2025-06-10 | 11.66 | 11.60 | -0.06 | -0.51% | 11.56 | 12.08 | 623218 | 73164 | 8.00% |
| 2025-06-09 | 11.10 | 11.66 | 0.62 | 5.62% | 11.06 | 11.75 | 698922 | 81155 | 8.97% |