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 | 11.47 | 11.43 | -0.06 | -0.52% | 11.38 | 11.50 | 56030 | 6401 | 1.68% |
| 2025-09-15 | 11.59 | 11.49 | -0.10 | -0.86% | 11.46 | 11.60 | 52978 | 6089 | 1.59% |
| 2025-09-12 | 11.58 | 11.59 | 0.04 | 0.35% | 11.54 | 11.63 | 64401 | 7464 | 1.93% |
| 2025-09-11 | 11.56 | 11.55 | 0.02 | 0.17% | 11.44 | 11.56 | 66516 | 7641 | 2.00% |
| 2025-09-10 | 11.57 | 11.53 | -0.04 | -0.35% | 11.51 | 11.60 | 43157 | 4979 | 1.29% |
| 2025-09-09 | 11.65 | 11.57 | -0.13 | -1.11% | 11.51 | 11.69 | 62479 | 7238 | 1.87% |
| 2025-09-08 | 11.51 | 11.70 | 0.20 | 1.74% | 11.50 | 11.74 | 81505 | 9461 | 2.45% |
| 2025-09-05 | 11.42 | 11.50 | 0.09 | 0.79% | 11.30 | 11.51 | 70409 | 8049 | 2.11% |
| 2025-09-04 | 11.38 | 11.41 | 0.06 | 0.53% | 11.31 | 11.48 | 65848 | 7509 | 1.98% |
| 2025-09-03 | 11.61 | 11.35 | -0.26 | -2.24% | 11.32 | 11.65 | 86731 | 9945 | 2.60% |
| 2025-09-02 | 11.73 | 11.61 | -0.12 | -1.02% | 11.53 | 11.77 | 91444 | 10618 | 2.74% |
| 2025-09-01 | 11.72 | 11.73 | 0.00 | 0.00% | 11.67 | 11.76 | 72656 | 8509 | 2.18% |
| 2025-08-29 | 11.87 | 11.73 | -0.22 | -1.84% | 11.71 | 11.87 | 124340 | 14661 | 3.73% |
| 2025-08-28 | 11.86 | 11.95 | 0.04 | 0.34% | 11.60 | 11.98 | 158471 | 18741 | 4.75% |
| 2025-08-27 | 12.15 | 11.91 | -0.26 | -2.14% | 11.89 | 12.15 | 174370 | 20974 | 5.23% |
| 2025-08-26 | 12.04 | 12.17 | 0.08 | 0.66% | 12.00 | 12.30 | 202444 | 24586 | 6.07% |
| 2025-08-25 | 12.07 | 12.09 | -0.02 | -0.17% | 12.01 | 12.15 | 161099 | 19429 | 4.83% |
| 2025-08-22 | 12.20 | 12.11 | -0.16 | -1.30% | 11.95 | 12.20 | 227372 | 27380 | 6.82% |
| 2025-08-21 | 12.00 | 12.27 | 0.28 | 2.34% | 11.99 | 12.35 | 315125 | 38504 | 9.45% |
| 2025-08-20 | 11.91 | 11.99 | 0.05 | 0.42% | 11.85 | 11.99 | 103619 | 12345 | 3.11% |
| 2025-08-19 | 11.95 | 11.94 | -0.04 | -0.33% | 11.88 | 12.00 | 107857 | 12883 | 3.24% |
| 2025-08-18 | 11.87 | 11.98 | 0.07 | 0.59% | 11.86 | 12.03 | 132318 | 15823 | 3.97% |
| 2025-08-15 | 11.84 | 11.91 | 0.04 | 0.34% | 11.81 | 11.94 | 94327 | 11213 | 2.83% |
| 2025-08-14 | 12.07 | 11.87 | -0.17 | -1.41% | 11.85 | 12.09 | 122501 | 14641 | 3.68% |
| 2025-08-13 | 12.03 | 12.04 | 0.00 | 0.00% | 11.96 | 12.07 | 119613 | 14367 | 3.59% |
| 2025-08-12 | 12.12 | 12.04 | -0.12 | -0.99% | 12.02 | 12.16 | 123180 | 14847 | 3.70% |
| 2025-08-11 | 12.20 | 12.16 | 0.00 | 0.00% | 12.11 | 12.24 | 130549 | 15894 | 3.92% |
| 2025-08-08 | 12.05 | 12.16 | 0.06 | 0.50% | 12.01 | 12.22 | 155334 | 18860 | 4.66% |
| 2025-08-07 | 12.07 | 12.10 | 0.01 | 0.08% | 11.96 | 12.15 | 140808 | 16970 | 4.22% |
| 2025-08-06 | 12.20 | 12.09 | -0.12 | -0.98% | 12.04 | 12.20 | 144623 | 17477 | 4.34% |
| 2025-08-05 | 12.15 | 12.21 | 0.09 | 0.74% | 12.06 | 12.21 | 144603 | 17562 | 4.34% |
| 2025-08-04 | 12.10 | 12.12 | -0.03 | -0.25% | 11.92 | 12.13 | 128397 | 15434 | 3.85% |
| 2025-08-01 | 12.32 | 12.15 | -0.22 | -1.78% | 12.10 | 12.38 | 190228 | 23160 | 5.71% |
| 2025-07-31 | 12.70 | 12.37 | -0.56 | -4.33% | 12.32 | 12.70 | 370406 | 46171 | 11.11% |
| 2025-07-30 | 12.52 | 12.93 | 0.34 | 2.70% | 12.36 | 13.18 | 553581 | 70683 | 16.61% |
| 2025-07-29 | 12.96 | 12.59 | 0.01 | 0.08% | 12.37 | 13.11 | 426752 | 54058 | 12.80% |
| 2025-07-28 | 12.44 | 12.58 | 0.37 | 3.03% | 12.30 | 12.87 | 373703 | 46869 | 11.21% |
| 2025-07-25 | 12.65 | 12.21 | -0.41 | -3.25% | 12.20 | 12.69 | 319568 | 39398 | 9.59% |
| 2025-07-24 | 12.54 | 12.62 | -0.10 | -0.79% | 12.41 | 12.84 | 457193 | 57609 | 13.72% |
| 2025-07-23 | 13.26 | 12.72 | -0.51 | -3.85% | 12.71 | 13.60 | 696902 | 91856 | 20.91% |
| 2025-07-22 | 13.24 | 13.23 | 0.47 | 3.68% | 12.70 | 13.86 | 999403 | 132136 | 29.98% |
| 2025-07-21 | 12.10 | 12.76 | 1.16 | 10.00% | 12.10 | 12.76 | 744184 | 93408 | 22.33% |
| 2025-07-18 | 11.62 | 11.60 | 0.05 | 0.43% | 11.53 | 11.64 | 83910 | 9709 | 2.52% |
| 2025-07-17 | 11.61 | 11.55 | -0.06 | -0.52% | 11.51 | 11.64 | 115452 | 13335 | 3.46% |
| 2025-07-16 | 11.60 | 11.61 | -0.07 | -0.60% | 11.57 | 11.74 | 119602 | 13917 | 3.59% |
| 2025-07-15 | 11.91 | 11.68 | -0.46 | -3.79% | 11.53 | 11.92 | 303361 | 35474 | 9.10% |
| 2025-07-14 | 12.23 | 12.14 | -0.08 | -0.65% | 12.05 | 12.25 | 121623 | 14744 | 3.65% |
| 2025-07-11 | 12.43 | 12.22 | -0.19 | -1.53% | 12.11 | 12.48 | 183426 | 22404 | 5.50% |
| 2025-07-10 | 12.12 | 12.41 | 0.28 | 2.31% | 12.04 | 12.48 | 240176 | 29577 | 7.21% |
| 2025-07-09 | 12.24 | 12.13 | -0.11 | -0.90% | 12.10 | 12.48 | 178899 | 21989 | 5.37% |
| 2025-07-08 | 12.04 | 12.24 | 0.18 | 1.49% | 12.04 | 12.53 | 199486 | 24580 | 5.98% |
| 2025-07-07 | 11.94 | 12.06 | 0.06 | 0.50% | 11.83 | 12.19 | 137809 | 16587 | 4.13% |
| 2025-07-04 | 12.42 | 12.00 | -0.77 | -6.03% | 11.97 | 12.45 | 393910 | 47761 | 11.82% |
| 2025-07-03 | 12.34 | 12.77 | 0.48 | 3.91% | 12.34 | 12.99 | 419800 | 53492 | 12.59% |
| 2025-07-02 | 12.39 | 12.29 | -0.10 | -0.81% | 12.25 | 12.44 | 147284 | 18157 | 4.42% |
| 2025-07-01 | 12.40 | 12.39 | -0.13 | -1.04% | 12.21 | 12.47 | 241562 | 29751 | 7.25% |
| 2025-06-30 | 12.90 | 12.52 | -0.10 | -0.79% | 12.48 | 13.01 | 311471 | 39364 | 9.34% |
| 2025-06-27 | 12.83 | 12.62 | 0.01 | 0.08% | 12.60 | 13.47 | 491279 | 63734 | 14.74% |
| 2025-06-26 | 12.46 | 12.61 | 0.05 | 0.40% | 12.31 | 12.85 | 305757 | 38682 | 9.17% |
| 2025-06-25 | 12.63 | 12.56 | 0.02 | 0.16% | 12.49 | 12.90 | 289774 | 36609 | 8.69% |
| 2025-06-24 | 12.40 | 12.54 | 0.11 | 0.88% | 12.34 | 12.60 | 274949 | 34308 | 8.25% |
| 2025-06-23 | 12.35 | 12.43 | -0.20 | -1.58% | 12.24 | 12.53 | 296272 | 36719 | 8.89% |
| 2025-06-20 | 12.29 | 12.63 | 0.50 | 4.12% | 12.28 | 12.99 | 496847 | 62693 | 14.91% |
| 2025-06-19 | 12.17 | 12.13 | 0.03 | 0.25% | 12.02 | 12.41 | 304353 | 37266 | 9.13% |
| 2025-06-18 | 11.86 | 12.10 | 0.16 | 1.34% | 11.82 | 12.15 | 165440 | 19900 | 4.96% |
| 2025-06-17 | 11.90 | 11.94 | 0.04 | 0.34% | 11.73 | 12.15 | 132287 | 15746 | 3.97% |
| 2025-06-16 | 11.81 | 11.90 | 0.00 | 0.00% | 11.78 | 11.97 | 86064 | 10233 | 2.58% |
| 2025-06-13 | 11.94 | 11.90 | -0.13 | -1.08% | 11.85 | 12.16 | 116707 | 13959 | 3.50% |
| 2025-06-12 | 12.11 | 12.03 | -0.10 | -0.82% | 12.00 | 12.23 | 111926 | 13510 | 3.36% |
| 2025-06-11 | 12.09 | 12.13 | 0.05 | 0.41% | 11.98 | 12.29 | 127353 | 15459 | 3.82% |
| 2025-06-10 | 12.28 | 12.08 | -0.28 | -2.27% | 11.95 | 12.29 | 183301 | 22227 | 5.50% |
| 2025-06-09 | 12.15 | 12.36 | 0.30 | 2.49% | 12.08 | 12.45 | 218063 | 26777 | 6.54% |