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 | 11.85 | 11.59 | -0.20 | -1.70% | 11.50 | 11.85 | 63992 | 7457 | 3.20% |
| 2025-09-15 | 11.82 | 11.79 | 0.04 | 0.34% | 11.66 | 12.03 | 65355 | 7721 | 3.27% |
| 2025-09-12 | 12.21 | 11.75 | -0.46 | -3.77% | 11.66 | 12.25 | 84899 | 10095 | 4.24% |
| 2025-09-11 | 12.14 | 12.21 | 0.07 | 0.58% | 12.00 | 12.35 | 69804 | 8498 | 3.49% |
| 2025-09-10 | 12.22 | 12.14 | -0.08 | -0.65% | 12.08 | 12.39 | 24982 | 3039 | 1.25% |
| 2025-09-09 | 12.29 | 12.22 | -0.07 | -0.57% | 12.16 | 12.49 | 37942 | 4656 | 1.90% |
| 2025-09-08 | 12.21 | 12.29 | 0.08 | 0.66% | 12.04 | 12.39 | 37337 | 4545 | 1.87% |
| 2025-09-05 | 12.10 | 12.21 | 0.15 | 1.24% | 11.91 | 12.27 | 35159 | 4243 | 1.76% |
| 2025-09-04 | 12.24 | 12.06 | -0.19 | -1.55% | 12.00 | 12.46 | 55892 | 6823 | 2.79% |
| 2025-09-03 | 12.34 | 12.25 | -0.10 | -0.81% | 12.21 | 12.60 | 64514 | 8037 | 3.23% |
| 2025-09-02 | 12.57 | 12.35 | -0.22 | -1.75% | 12.21 | 12.58 | 54123 | 6682 | 2.71% |
| 2025-09-01 | 11.82 | 12.57 | 0.72 | 6.08% | 11.74 | 13.00 | 109060 | 13480 | 5.45% |
| 2025-08-29 | 12.14 | 11.85 | -0.02 | -0.17% | 11.76 | 12.22 | 67201 | 8040 | 3.36% |
| 2025-08-28 | 11.52 | 11.87 | 0.38 | 3.31% | 11.06 | 11.87 | 103662 | 11948 | 5.18% |
| 2025-08-27 | 12.08 | 11.49 | -0.53 | -4.41% | 11.41 | 12.08 | 99375 | 11639 | 4.97% |
| 2025-08-26 | 12.17 | 12.02 | -0.18 | -1.48% | 12.00 | 12.22 | 60587 | 7319 | 3.03% |
| 2025-08-25 | 12.42 | 12.20 | -0.22 | -1.77% | 12.17 | 12.50 | 59306 | 7277 | 2.97% |
| 2025-08-22 | 12.62 | 12.42 | -0.24 | -1.90% | 12.37 | 12.66 | 53122 | 6622 | 2.66% |
| 2025-08-21 | 12.42 | 12.66 | 0.29 | 2.34% | 12.34 | 12.76 | 72723 | 9132 | 3.64% |
| 2025-08-20 | 12.39 | 12.37 | -0.02 | -0.16% | 12.25 | 12.45 | 41254 | 5087 | 2.06% |
| 2025-08-19 | 12.40 | 12.39 | -0.02 | -0.16% | 12.25 | 12.49 | 61806 | 7637 | 3.09% |
| 2025-08-18 | 12.53 | 12.41 | 0.03 | 0.24% | 12.35 | 12.83 | 69734 | 8749 | 3.49% |
| 2025-08-15 | 12.33 | 12.38 | 0.02 | 0.16% | 12.33 | 12.54 | 39124 | 4858 | 1.96% |
| 2025-08-14 | 12.94 | 12.36 | -0.57 | -4.41% | 12.35 | 13.06 | 68304 | 8616 | 3.42% |
| 2025-08-13 | 13.24 | 12.93 | -0.22 | -1.67% | 12.92 | 13.28 | 39872 | 5191 | 1.99% |
| 2025-08-12 | 13.18 | 13.15 | -0.07 | -0.53% | 13.00 | 13.28 | 52543 | 6903 | 2.63% |
| 2025-08-11 | 13.10 | 13.22 | 0.12 | 0.92% | 13.10 | 13.47 | 64050 | 8470 | 3.20% |
| 2025-08-08 | 13.10 | 13.10 | 0.05 | 0.38% | 12.62 | 13.18 | 65477 | 8475 | 3.27% |
| 2025-08-07 | 13.27 | 13.05 | -0.23 | -1.73% | 12.99 | 13.29 | 62179 | 8124 | 3.11% |
| 2025-08-06 | 13.20 | 13.28 | 0.01 | 0.08% | 13.17 | 13.51 | 53164 | 7080 | 2.66% |
| 2025-08-05 | 13.25 | 13.27 | 0.04 | 0.30% | 13.13 | 13.45 | 39534 | 5262 | 1.98% |
| 2025-08-04 | 13.32 | 13.23 | -0.02 | -0.15% | 13.09 | 13.43 | 42062 | 5566 | 2.10% |
| 2025-08-01 | 13.29 | 13.25 | -0.04 | -0.30% | 13.18 | 13.38 | 33486 | 4442 | 1.67% |
| 2025-07-31 | 13.26 | 13.29 | 0.02 | 0.15% | 13.16 | 13.46 | 57286 | 7615 | 2.86% |
| 2025-07-30 | 13.58 | 13.27 | -0.26 | -1.92% | 13.25 | 13.59 | 65558 | 8789 | 3.28% |
| 2025-07-29 | 13.61 | 13.53 | -0.06 | -0.44% | 13.16 | 13.70 | 122562 | 16341 | 6.13% |
| 2025-07-28 | 13.94 | 13.59 | 0.03 | 0.22% | 13.34 | 14.92 | 200026 | 28116 | 10.00% |
| 2025-07-25 | 13.77 | 13.56 | -0.31 | -2.24% | 13.51 | 13.99 | 148329 | 20348 | 7.42% |
| 2025-07-24 | 12.61 | 13.87 | 1.26 | 9.99% | 12.61 | 13.87 | 116989 | 15865 | 5.85% |
| 2025-07-23 | 12.90 | 12.61 | -0.34 | -2.63% | 12.48 | 13.02 | 41881 | 5342 | 2.09% |
| 2025-07-22 | 12.91 | 12.95 | 0.04 | 0.31% | 12.78 | 13.03 | 44989 | 5805 | 2.25% |
| 2025-07-21 | 12.64 | 12.91 | 0.22 | 1.73% | 12.52 | 13.09 | 59035 | 7589 | 2.95% |
| 2025-07-18 | 12.67 | 12.69 | 0.02 | 0.16% | 12.50 | 12.83 | 51957 | 6576 | 2.60% |
| 2025-07-17 | 12.37 | 12.67 | 0.37 | 3.01% | 12.20 | 12.75 | 63271 | 7891 | 3.16% |
| 2025-07-16 | 12.06 | 12.30 | 0.24 | 1.99% | 11.99 | 12.40 | 47859 | 5855 | 2.39% |
| 2025-07-15 | 12.12 | 12.06 | 0.00 | 0.00% | 12.00 | 12.49 | 28702 | 3487 | 1.44% |
| 2025-07-14 | 12.15 | 12.06 | -0.13 | -1.07% | 12.05 | 12.24 | 24604 | 2983 | 1.23% |
| 2025-07-11 | 12.21 | 12.19 | -0.02 | -0.16% | 12.10 | 12.33 | 29868 | 3636 | 1.49% |
| 2025-07-10 | 12.14 | 12.21 | 0.07 | 0.58% | 12.08 | 12.28 | 27292 | 3322 | 1.36% |
| 2025-07-09 | 12.35 | 12.14 | -0.06 | -0.49% | 12.03 | 12.38 | 47929 | 5840 | 2.40% |
| 2025-07-08 | 12.10 | 12.20 | 0.17 | 1.41% | 11.93 | 12.62 | 74189 | 9092 | 3.71% |
| 2025-07-07 | 12.53 | 12.03 | -0.72 | -5.65% | 12.00 | 12.80 | 89493 | 10967 | 4.47% |
| 2025-07-04 | 13.00 | 12.75 | -0.38 | -2.89% | 12.51 | 13.23 | 78945 | 10202 | 3.95% |
| 2025-07-03 | 12.70 | 13.13 | 0.35 | 2.74% | 12.57 | 13.19 | 98231 | 12609 | 4.91% |
| 2025-07-02 | 12.38 | 12.78 | 0.41 | 3.31% | 12.12 | 12.83 | 75102 | 9339 | 3.76% |
| 2025-07-01 | 12.49 | 12.37 | -0.09 | -0.72% | 12.22 | 12.63 | 58658 | 7253 | 2.93% |
| 2025-06-30 | 12.48 | 12.46 | -0.02 | -0.16% | 12.18 | 12.59 | 59192 | 7330 | 2.96% |
| 2025-06-27 | 12.74 | 12.48 | -0.27 | -2.12% | 12.31 | 13.10 | 103999 | 13207 | 5.20% |
| 2025-06-26 | 12.59 | 12.75 | 0.16 | 1.27% | 12.54 | 13.16 | 86761 | 11118 | 4.34% |
| 2025-06-25 | 12.43 | 12.59 | 0.19 | 1.53% | 12.20 | 12.83 | 99135 | 12410 | 4.96% |
| 2025-06-24 | 12.48 | 12.40 | -0.10 | -0.80% | 12.22 | 12.64 | 88820 | 11036 | 4.44% |
| 2025-06-23 | 12.00 | 12.50 | 0.13 | 1.05% | 11.86 | 12.66 | 114013 | 14073 | 5.70% |
| 2025-06-20 | 12.54 | 12.37 | -0.26 | -2.06% | 11.37 | 12.91 | 229586 | 27846 | 11.48% |
| 2025-06-19 | 13.00 | 12.63 | -0.37 | -2.85% | 12.49 | 13.11 | 202970 | 25937 | 10.15% |
| 2025-06-18 | 11.77 | 13.00 | 1.18 | 9.98% | 11.63 | 13.00 | 241555 | 29789 | 12.08% |
| 2025-06-17 | 11.59 | 11.82 | 0.38 | 3.32% | 11.44 | 12.00 | 155753 | 18370 | 7.79% |
| 2025-06-16 | 11.33 | 11.44 | -0.07 | -0.61% | 10.96 | 11.60 | 180155 | 20408 | 9.01% |
| 2025-06-13 | 10.46 | 11.51 | 1.05 | 10.04% | 10.21 | 11.51 | 182572 | 20200 | 9.13% |
| 2025-06-12 | 10.60 | 10.46 | -0.14 | -1.32% | 10.37 | 10.66 | 28074 | 2940 | 1.40% |
| 2025-06-11 | 10.58 | 10.60 | 0.02 | 0.19% | 10.54 | 10.71 | 32825 | 3481 | 1.64% |
| 2025-06-10 | 10.78 | 10.58 | -0.21 | -1.95% | 10.47 | 10.97 | 50641 | 5409 | 2.53% |
| 2025-06-09 | 10.89 | 10.79 | 0.01 | 0.09% | 10.54 | 10.98 | 60309 | 6480 | 3.02% |