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 | 12.56 | 12.93 | 0.44 | 3.52% | 12.51 | 12.97 | 242392 | 31001 | 4.72% |
| 2025-09-15 | 12.68 | 12.49 | -0.14 | -1.11% | 12.47 | 12.79 | 158933 | 20059 | 3.09% |
| 2025-09-12 | 12.84 | 12.63 | -0.23 | -1.79% | 12.55 | 12.88 | 199112 | 25288 | 3.87% |
| 2025-09-11 | 12.52 | 12.86 | 0.30 | 2.39% | 12.27 | 13.00 | 297300 | 37464 | 5.78% |
| 2025-09-10 | 12.36 | 12.56 | 0.17 | 1.37% | 12.25 | 12.97 | 263792 | 33233 | 5.13% |
| 2025-09-09 | 12.30 | 12.39 | 0.19 | 1.56% | 12.13 | 12.80 | 372236 | 46350 | 7.24% |
| 2025-09-08 | 11.75 | 12.20 | 0.41 | 3.48% | 11.75 | 12.46 | 291231 | 35245 | 5.67% |
| 2025-09-05 | 11.50 | 11.79 | 0.35 | 3.06% | 11.38 | 11.79 | 145118 | 16894 | 2.82% |
| 2025-09-04 | 11.80 | 11.44 | -0.26 | -2.22% | 11.26 | 11.90 | 187108 | 21738 | 3.64% |
| 2025-09-03 | 12.20 | 11.70 | -0.44 | -3.62% | 11.60 | 12.29 | 161575 | 19177 | 3.14% |
| 2025-09-02 | 12.29 | 12.14 | -0.11 | -0.90% | 11.69 | 12.36 | 252641 | 30318 | 4.92% |
| 2025-09-01 | 12.38 | 12.25 | -0.09 | -0.73% | 12.10 | 12.43 | 161188 | 19685 | 3.14% |
| 2025-08-29 | 12.56 | 12.34 | -0.22 | -1.75% | 12.26 | 12.60 | 146416 | 18108 | 2.85% |
| 2025-08-28 | 12.53 | 12.56 | 0.00 | 0.00% | 12.05 | 12.70 | 237558 | 29456 | 4.62% |
| 2025-08-27 | 13.06 | 12.56 | -0.58 | -4.41% | 12.51 | 13.23 | 346633 | 44684 | 6.74% |
| 2025-08-26 | 13.16 | 13.14 | -0.17 | -1.28% | 13.11 | 13.41 | 297691 | 39370 | 5.79% |
| 2025-08-25 | 13.20 | 13.31 | 0.25 | 1.91% | 13.15 | 13.77 | 460078 | 61802 | 8.95% |
| 2025-08-22 | 12.89 | 13.06 | 0.24 | 1.87% | 12.82 | 13.40 | 327412 | 42847 | 6.37% |
| 2025-08-21 | 13.05 | 12.82 | -0.28 | -2.14% | 12.72 | 13.05 | 302477 | 38867 | 5.88% |
| 2025-08-20 | 12.69 | 13.10 | 0.30 | 2.34% | 12.56 | 13.24 | 546797 | 70451 | 10.64% |
| 2025-08-19 | 12.49 | 12.80 | 0.34 | 2.73% | 12.23 | 13.05 | 817506 | 103721 | 15.90% |
| 2025-08-18 | 11.48 | 12.46 | 1.13 | 9.97% | 11.48 | 12.46 | 300744 | 36746 | 5.85% |
| 2025-08-15 | 11.11 | 11.33 | 0.23 | 2.07% | 11.10 | 11.38 | 193845 | 21915 | 3.77% |
| 2025-08-14 | 11.38 | 11.10 | -0.25 | -2.20% | 11.03 | 11.41 | 181076 | 20253 | 3.52% |
| 2025-08-13 | 11.39 | 11.35 | -0.02 | -0.18% | 11.23 | 11.41 | 148669 | 16850 | 2.89% |
| 2025-08-12 | 11.28 | 11.37 | 0.07 | 0.62% | 11.23 | 11.44 | 170999 | 19413 | 3.33% |
| 2025-08-11 | 11.21 | 11.30 | 0.13 | 1.16% | 11.20 | 11.38 | 152574 | 17256 | 2.97% |
| 2025-08-08 | 11.13 | 11.17 | -0.01 | -0.09% | 11.07 | 11.33 | 170343 | 19080 | 3.31% |
| 2025-08-07 | 11.20 | 11.18 | -0.06 | -0.53% | 11.11 | 11.30 | 165680 | 18524 | 3.22% |
| 2025-08-06 | 11.29 | 11.24 | 0.05 | 0.45% | 11.12 | 11.30 | 197779 | 22209 | 3.85% |
| 2025-08-05 | 10.99 | 11.19 | 0.22 | 2.01% | 10.94 | 11.24 | 253868 | 28252 | 4.94% |
| 2025-08-04 | 10.62 | 10.97 | 0.29 | 2.72% | 10.57 | 10.98 | 180475 | 19607 | 3.51% |
| 2025-08-01 | 10.71 | 10.68 | -0.02 | -0.19% | 10.60 | 10.82 | 101334 | 10823 | 1.97% |
| 2025-07-31 | 10.85 | 10.70 | -0.04 | -0.37% | 10.67 | 11.03 | 185270 | 20119 | 3.60% |
| 2025-07-30 | 10.83 | 10.74 | -0.15 | -1.38% | 10.65 | 10.87 | 137336 | 14752 | 2.67% |
| 2025-07-29 | 10.95 | 10.89 | -0.05 | -0.46% | 10.78 | 11.00 | 139731 | 15178 | 2.72% |
| 2025-07-28 | 10.82 | 10.94 | 0.13 | 1.20% | 10.79 | 11.08 | 220687 | 24084 | 4.29% |
| 2025-07-25 | 10.77 | 10.81 | 0.02 | 0.19% | 10.68 | 10.93 | 136385 | 14689 | 2.65% |
| 2025-07-24 | 10.72 | 10.79 | 0.09 | 0.84% | 10.71 | 10.92 | 107095 | 11586 | 2.08% |
| 2025-07-23 | 10.74 | 10.70 | -0.05 | -0.47% | 10.67 | 10.81 | 110171 | 11835 | 2.14% |
| 2025-07-22 | 10.91 | 10.75 | -0.18 | -1.65% | 10.74 | 10.93 | 163859 | 17722 | 3.19% |
| 2025-07-21 | 10.85 | 10.93 | 0.12 | 1.11% | 10.80 | 10.96 | 155864 | 16958 | 3.03% |
| 2025-07-18 | 10.86 | 10.81 | -0.09 | -0.83% | 10.76 | 10.92 | 126183 | 13635 | 2.45% |
| 2025-07-17 | 10.75 | 10.90 | 0.14 | 1.30% | 10.71 | 10.93 | 174188 | 18923 | 3.39% |
| 2025-07-16 | 10.55 | 10.76 | 0.16 | 1.51% | 10.54 | 10.83 | 179851 | 19327 | 3.50% |
| 2025-07-15 | 10.58 | 10.60 | -0.08 | -0.75% | 10.46 | 10.72 | 142793 | 15119 | 2.78% |
| 2025-07-14 | 10.49 | 10.68 | 0.23 | 2.20% | 10.43 | 10.78 | 190624 | 20281 | 3.71% |
| 2025-07-11 | 10.36 | 10.45 | 0.08 | 0.77% | 10.35 | 10.50 | 111394 | 11610 | 2.17% |
| 2025-07-10 | 10.40 | 10.37 | -0.05 | -0.48% | 10.33 | 10.48 | 89785 | 9314 | 1.75% |
| 2025-07-09 | 10.50 | 10.42 | -0.08 | -0.76% | 10.40 | 10.76 | 136895 | 14436 | 2.66% |
| 2025-07-08 | 10.40 | 10.50 | 0.11 | 1.06% | 10.36 | 10.51 | 108771 | 11374 | 2.12% |
| 2025-07-07 | 10.37 | 10.39 | 0.00 | 0.00% | 10.28 | 10.43 | 75274 | 7794 | 1.46% |
| 2025-07-04 | 10.49 | 10.39 | -0.10 | -0.95% | 10.36 | 10.50 | 101510 | 10561 | 1.97% |
| 2025-07-03 | 10.43 | 10.49 | -0.34 | -3.14% | 10.36 | 10.59 | 239365 | 25025 | 4.66% |
| 2025-07-02 | 10.93 | 10.83 | -0.14 | -1.28% | 10.77 | 10.95 | 98620 | 10697 | 1.92% |
| 2025-07-01 | 11.03 | 10.97 | -0.06 | -0.54% | 10.86 | 11.10 | 119613 | 13119 | 2.33% |
| 2025-06-30 | 10.82 | 11.03 | 0.18 | 1.66% | 10.79 | 11.06 | 143487 | 15733 | 2.79% |
| 2025-06-27 | 10.91 | 10.85 | -0.03 | -0.28% | 10.80 | 11.00 | 132907 | 14449 | 2.59% |
| 2025-06-26 | 10.99 | 10.88 | -0.19 | -1.72% | 10.87 | 11.09 | 220654 | 24231 | 4.29% |
| 2025-06-25 | 10.75 | 11.07 | 0.32 | 2.98% | 10.70 | 11.39 | 307744 | 33853 | 5.99% |
| 2025-06-24 | 10.39 | 10.75 | 0.43 | 4.17% | 10.39 | 10.78 | 215951 | 23022 | 4.20% |
| 2025-06-23 | 10.15 | 10.32 | 0.03 | 0.29% | 10.15 | 10.35 | 115570 | 11891 | 2.25% |
| 2025-06-20 | 10.40 | 10.29 | -0.11 | -1.06% | 10.26 | 10.47 | 96204 | 9950 | 1.87% |
| 2025-06-19 | 10.51 | 10.40 | -0.16 | -1.52% | 10.38 | 10.66 | 159711 | 16851 | 3.11% |
| 2025-06-18 | 10.48 | 10.56 | 0.04 | 0.38% | 10.39 | 10.57 | 117452 | 12312 | 2.29% |
| 2025-06-17 | 10.70 | 10.52 | -0.13 | -1.22% | 10.45 | 10.73 | 146993 | 15483 | 2.86% |
| 2025-06-16 | 10.60 | 10.65 | -0.05 | -0.47% | 10.56 | 10.74 | 114808 | 12236 | 2.23% |
| 2025-06-13 | 10.81 | 10.70 | -0.15 | -1.38% | 10.55 | 10.94 | 223350 | 23915 | 4.35% |
| 2025-06-12 | 11.06 | 10.85 | -0.22 | -1.99% | 10.84 | 11.06 | 178937 | 19567 | 3.48% |
| 2025-06-11 | 11.18 | 11.07 | -0.06 | -0.54% | 11.03 | 11.18 | 207149 | 22970 | 4.03% |
| 2025-06-10 | 11.15 | 11.13 | -0.01 | -0.09% | 10.85 | 11.30 | 280496 | 30989 | 5.46% |
| 2025-06-09 | 11.02 | 11.14 | 0.16 | 1.46% | 10.98 | 11.18 | 175158 | 19471 | 3.41% |