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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 12.94 | 12.84 | -0.35 | -2.65% | 12.63 | 13.04 | 256382 | 32737 | 18.43% |
| 2025-09-12 | 12.12 | 13.19 | 1.10 | 9.10% | 12.12 | 13.30 | 443925 | 57894 | 31.91% |
| 2025-09-11 | 12.06 | 12.09 | 0.03 | 0.25% | 11.91 | 12.14 | 41619 | 5003 | 2.99% |
| 2025-09-10 | 12.18 | 12.06 | -0.06 | -0.50% | 12.01 | 12.18 | 34627 | 4177 | 2.49% |
| 2025-09-09 | 12.02 | 12.12 | 0.04 | 0.33% | 11.98 | 12.20 | 47372 | 5735 | 3.41% |
| 2025-09-08 | 11.90 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 40293 | 4843 | 2.90% |
| 2025-09-05 | 11.96 | 11.94 | 0.02 | 0.17% | 11.67 | 11.99 | 44422 | 5260 | 3.19% |
| 2025-09-04 | 11.79 | 11.92 | 0.12 | 1.02% | 11.61 | 12.15 | 62008 | 7367 | 4.46% |
| 2025-09-03 | 12.09 | 11.80 | -0.29 | -2.40% | 11.80 | 12.13 | 51383 | 6132 | 3.69% |
| 2025-09-02 | 12.21 | 12.09 | -0.11 | -0.90% | 12.04 | 12.22 | 54436 | 6586 | 3.91% |
| 2025-09-01 | 12.13 | 12.20 | 0.07 | 0.58% | 12.07 | 12.25 | 52166 | 6344 | 3.75% |
| 2025-08-29 | 12.30 | 12.13 | -0.23 | -1.86% | 12.10 | 12.35 | 72358 | 8803 | 5.20% |
| 2025-08-28 | 12.08 | 12.36 | 0.26 | 2.15% | 12.08 | 12.58 | 105438 | 13023 | 7.58% |
| 2025-08-27 | 12.40 | 12.10 | -0.34 | -2.73% | 12.09 | 12.43 | 92860 | 11389 | 6.68% |
| 2025-08-26 | 12.38 | 12.44 | 0.06 | 0.48% | 12.30 | 12.50 | 67104 | 8345 | 4.82% |
| 2025-08-25 | 12.50 | 12.38 | -0.12 | -0.96% | 12.35 | 12.53 | 87678 | 10867 | 6.30% |
| 2025-08-22 | 12.72 | 12.50 | -0.37 | -2.87% | 12.42 | 12.72 | 130813 | 16335 | 9.40% |
| 2025-08-21 | 12.56 | 12.87 | 0.36 | 2.88% | 12.40 | 13.13 | 210494 | 26821 | 15.13% |
| 2025-08-20 | 12.21 | 12.51 | 0.26 | 2.12% | 12.15 | 12.59 | 127909 | 15888 | 9.20% |
| 2025-08-19 | 12.21 | 12.25 | 0.05 | 0.41% | 12.11 | 12.25 | 68287 | 8323 | 4.91% |
| 2025-08-18 | 12.17 | 12.20 | 0.07 | 0.58% | 12.10 | 12.26 | 58322 | 7110 | 4.19% |
| 2025-08-15 | 12.07 | 12.13 | 0.06 | 0.50% | 12.03 | 12.16 | 56146 | 6789 | 4.04% |
| 2025-08-14 | 12.23 | 12.07 | -0.18 | -1.47% | 12.05 | 12.30 | 73153 | 8901 | 5.26% |
| 2025-08-13 | 12.38 | 12.25 | -0.14 | -1.13% | 12.22 | 12.38 | 73631 | 9025 | 5.29% |
| 2025-08-12 | 12.44 | 12.39 | -0.04 | -0.32% | 12.30 | 12.46 | 55613 | 6867 | 4.00% |
| 2025-08-11 | 12.45 | 12.43 | 0.02 | 0.16% | 12.35 | 12.53 | 64273 | 7995 | 4.62% |
| 2025-08-08 | 12.30 | 12.41 | 0.05 | 0.40% | 12.23 | 12.41 | 60745 | 7484 | 4.37% |
| 2025-08-07 | 12.40 | 12.36 | -0.13 | -1.04% | 12.35 | 12.49 | 67515 | 8362 | 4.85% |
| 2025-08-06 | 12.55 | 12.49 | -0.25 | -1.96% | 12.35 | 12.58 | 91073 | 11334 | 6.55% |
| 2025-08-05 | 12.45 | 12.74 | 0.29 | 2.33% | 12.42 | 12.89 | 126586 | 16006 | 9.10% |
| 2025-08-04 | 12.26 | 12.45 | 0.10 | 0.81% | 12.12 | 12.45 | 57136 | 7063 | 4.11% |
| 2025-08-01 | 12.23 | 12.35 | 0.17 | 1.40% | 12.18 | 12.42 | 76291 | 9402 | 5.48% |
| 2025-07-31 | 12.46 | 12.18 | -0.28 | -2.25% | 12.14 | 12.46 | 90286 | 11071 | 6.49% |
| 2025-07-30 | 12.53 | 12.46 | -0.07 | -0.56% | 12.35 | 12.65 | 92292 | 11542 | 6.63% |
| 2025-07-29 | 12.60 | 12.53 | -0.15 | -1.18% | 12.33 | 12.62 | 103653 | 12908 | 7.45% |
| 2025-07-28 | 12.88 | 12.68 | -0.11 | -0.86% | 12.45 | 12.88 | 111123 | 14010 | 7.99% |
| 2025-07-25 | 13.45 | 12.79 | -0.72 | -5.33% | 12.76 | 13.58 | 216346 | 28152 | 15.55% |
| 2025-07-24 | 13.26 | 13.51 | 0.24 | 1.81% | 13.11 | 13.75 | 258825 | 34533 | 18.61% |
| 2025-07-23 | 13.85 | 13.27 | -0.70 | -5.01% | 13.25 | 14.51 | 310763 | 42599 | 22.34% |
| 2025-07-22 | 14.16 | 13.97 | 0.49 | 3.64% | 13.58 | 14.52 | 538944 | 75535 | 38.74% |
| 2025-07-21 | 13.11 | 13.48 | 1.23 | 10.04% | 12.74 | 13.48 | 340657 | 44842 | 24.49% |
| 2025-07-18 | 12.21 | 12.25 | -0.11 | -0.89% | 12.07 | 12.37 | 109068 | 13276 | 7.84% |
| 2025-07-17 | 12.28 | 12.36 | 0.13 | 1.06% | 12.18 | 12.56 | 83001 | 10262 | 5.97% |
| 2025-07-16 | 12.17 | 12.23 | 0.12 | 0.99% | 12.10 | 12.28 | 58509 | 7151 | 4.21% |
| 2025-07-15 | 12.53 | 12.11 | -0.57 | -4.50% | 12.02 | 12.55 | 131973 | 16096 | 9.49% |
| 2025-07-14 | 12.59 | 12.68 | 0.09 | 0.71% | 12.46 | 12.72 | 75552 | 9526 | 5.43% |
| 2025-07-11 | 12.54 | 12.59 | 0.03 | 0.24% | 12.37 | 12.61 | 95992 | 11981 | 6.90% |
| 2025-07-10 | 12.85 | 12.56 | -0.36 | -2.79% | 12.52 | 12.87 | 131568 | 16563 | 9.46% |
| 2025-07-09 | 12.97 | 12.92 | -0.05 | -0.39% | 12.85 | 13.22 | 121531 | 15824 | 8.74% |
| 2025-07-08 | 13.10 | 12.97 | -0.21 | -1.59% | 12.92 | 13.10 | 131050 | 17008 | 9.42% |
| 2025-07-07 | 13.15 | 13.18 | 0.03 | 0.23% | 12.81 | 13.37 | 121092 | 15937 | 8.70% |
| 2025-07-04 | 13.30 | 13.15 | -0.37 | -2.74% | 13.13 | 13.52 | 151394 | 20021 | 10.88% |
| 2025-07-03 | 14.02 | 13.52 | -0.89 | -6.18% | 13.50 | 14.02 | 301224 | 41298 | 21.65% |
| 2025-07-02 | 13.51 | 14.41 | 0.49 | 3.52% | 13.20 | 14.98 | 516454 | 72148 | 37.13% |
| 2025-07-01 | 13.15 | 13.92 | 0.86 | 6.58% | 12.86 | 14.00 | 474530 | 64256 | 34.11% |
| 2025-06-30 | 12.59 | 13.06 | 0.60 | 4.82% | 12.51 | 13.20 | 225747 | 29262 | 16.23% |
| 2025-06-27 | 12.72 | 12.46 | -0.26 | -2.04% | 12.43 | 12.83 | 135921 | 17084 | 9.77% |
| 2025-06-26 | 12.70 | 12.72 | 0.09 | 0.71% | 12.49 | 13.28 | 212905 | 27451 | 15.31% |
| 2025-06-25 | 12.65 | 12.63 | -0.04 | -0.32% | 12.41 | 12.80 | 114889 | 14477 | 8.26% |
| 2025-06-24 | 12.88 | 12.67 | 0.03 | 0.24% | 12.53 | 12.90 | 132227 | 16771 | 9.51% |
| 2025-06-23 | 11.82 | 12.64 | 0.64 | 5.33% | 11.82 | 12.88 | 190197 | 23871 | 13.67% |
| 2025-06-20 | 12.15 | 12.00 | -0.17 | -1.40% | 11.81 | 12.21 | 107282 | 12869 | 7.71% |
| 2025-06-19 | 12.68 | 12.17 | -0.54 | -4.25% | 12.10 | 12.76 | 134003 | 16599 | 9.63% |
| 2025-06-18 | 13.36 | 13.01 | -0.16 | -1.21% | 12.85 | 13.65 | 127542 | 16694 | 9.17% |
| 2025-06-17 | 13.40 | 13.17 | -0.08 | -0.60% | 13.00 | 13.58 | 193126 | 25688 | 13.88% |
| 2025-06-16 | 12.63 | 13.25 | 0.52 | 4.08% | 12.54 | 13.63 | 214770 | 28203 | 15.44% |
| 2025-06-13 | 13.04 | 12.73 | -0.33 | -2.53% | 12.55 | 13.04 | 152159 | 19372 | 10.94% |
| 2025-06-12 | 13.33 | 13.06 | -0.52 | -3.83% | 13.02 | 13.34 | 178675 | 23470 | 12.84% |
| 2025-06-11 | 13.03 | 13.58 | 0.44 | 3.35% | 12.81 | 13.99 | 278074 | 36994 | 20.19% |
| 2025-06-10 | 13.42 | 13.14 | -0.23 | -1.72% | 13.01 | 13.76 | 247823 | 33205 | 17.99% |
| 2025-06-09 | 13.21 | 13.37 | 0.33 | 2.53% | 13.00 | 13.40 | 208627 | 27608 | 15.15% |