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 | 12.08 | 12.04 | -0.16 | -1.31% | 12.00 | 12.26 | 15666 | 1893 | 1.60% |
| 2025-09-12 | 12.35 | 12.20 | -0.10 | -0.81% | 12.19 | 12.35 | 13070 | 1602 | 1.33% |
| 2025-09-11 | 12.08 | 12.30 | 0.18 | 1.49% | 11.96 | 12.30 | 18352 | 2235 | 1.87% |
| 2025-09-10 | 11.99 | 12.12 | 0.05 | 0.41% | 11.99 | 12.19 | 16239 | 1965 | 1.66% |
| 2025-09-09 | 12.01 | 12.07 | 0.00 | 0.00% | 12.01 | 12.28 | 24372 | 2955 | 2.49% |
| 2025-09-08 | 12.00 | 12.07 | 0.07 | 0.58% | 11.88 | 12.15 | 28363 | 3407 | 2.89% |
| 2025-09-05 | 11.80 | 12.00 | 0.25 | 2.13% | 11.63 | 12.04 | 18054 | 2141 | 1.84% |
| 2025-09-04 | 11.56 | 11.75 | 0.19 | 1.64% | 11.56 | 12.12 | 32827 | 3883 | 3.35% |
| 2025-09-03 | 11.98 | 11.56 | -0.36 | -3.02% | 11.51 | 12.03 | 17436 | 2048 | 1.78% |
| 2025-09-02 | 12.17 | 11.92 | -0.19 | -1.57% | 11.64 | 12.17 | 24105 | 2848 | 2.46% |
| 2025-09-01 | 12.20 | 12.11 | -0.06 | -0.49% | 12.05 | 12.29 | 25823 | 3141 | 2.64% |
| 2025-08-29 | 12.19 | 12.17 | 0.00 | 0.00% | 11.98 | 12.28 | 35584 | 4325 | 3.63% |
| 2025-08-28 | 12.54 | 12.17 | -0.33 | -2.64% | 11.61 | 12.69 | 51115 | 6188 | 3.85% |
| 2025-08-27 | 12.92 | 12.50 | -0.36 | -2.80% | 12.44 | 13.03 | 32652 | 4187 | 2.46% |
| 2025-08-26 | 12.81 | 12.86 | 0.06 | 0.47% | 12.62 | 13.05 | 25857 | 3325 | 1.95% |
| 2025-08-25 | 12.55 | 12.80 | 0.30 | 2.40% | 12.41 | 12.91 | 48382 | 6127 | 3.64% |
| 2025-08-22 | 12.91 | 12.50 | -0.45 | -3.47% | 12.40 | 13.03 | 53588 | 6755 | 4.04% |
| 2025-08-21 | 12.79 | 12.95 | 0.15 | 1.17% | 12.78 | 13.36 | 40887 | 5316 | 3.08% |
| 2025-08-20 | 12.88 | 12.80 | -0.08 | -0.62% | 12.71 | 12.90 | 20135 | 2573 | 1.52% |
| 2025-08-19 | 12.59 | 12.88 | 0.29 | 2.30% | 12.47 | 13.18 | 42214 | 5425 | 3.18% |
| 2025-08-18 | 12.30 | 12.59 | 0.36 | 2.94% | 12.24 | 12.81 | 39199 | 4938 | 2.95% |
| 2025-08-15 | 12.23 | 12.23 | 0.00 | 0.00% | 12.15 | 12.35 | 25413 | 3112 | 1.91% |
| 2025-08-14 | 12.40 | 12.23 | -0.19 | -1.53% | 12.15 | 12.58 | 18654 | 2294 | 1.41% |
| 2025-08-13 | 12.55 | 12.42 | -0.09 | -0.72% | 12.37 | 12.62 | 21292 | 2652 | 1.60% |
| 2025-08-12 | 12.66 | 12.51 | -0.14 | -1.11% | 12.50 | 12.75 | 15346 | 1934 | 1.16% |
| 2025-08-11 | 12.63 | 12.65 | 0.08 | 0.64% | 12.48 | 12.78 | 22082 | 2794 | 1.66% |
| 2025-08-08 | 12.36 | 12.57 | 0.21 | 1.70% | 12.25 | 12.57 | 24933 | 3096 | 1.88% |
| 2025-08-07 | 12.40 | 12.36 | -0.03 | -0.24% | 12.32 | 12.48 | 14520 | 1797 | 1.09% |
| 2025-08-06 | 12.38 | 12.39 | -0.02 | -0.16% | 12.28 | 12.50 | 12530 | 1548 | 0.94% |
| 2025-08-05 | 12.20 | 12.41 | 0.26 | 2.14% | 12.20 | 12.42 | 25087 | 3100 | 1.89% |
| 2025-08-04 | 11.95 | 12.15 | 0.15 | 1.25% | 11.85 | 12.15 | 12740 | 1538 | 0.96% |
| 2025-08-01 | 11.83 | 12.00 | 0.19 | 1.61% | 11.83 | 12.01 | 16850 | 2011 | 1.27% |
| 2025-07-31 | 12.18 | 11.81 | -0.30 | -2.48% | 11.76 | 12.18 | 23508 | 2792 | 1.77% |
| 2025-07-30 | 11.92 | 12.11 | 0.16 | 1.34% | 11.91 | 12.18 | 25205 | 3034 | 1.90% |
| 2025-07-29 | 12.08 | 11.95 | -0.12 | -0.99% | 11.91 | 12.16 | 22207 | 2659 | 1.67% |
| 2025-07-28 | 12.17 | 12.07 | -0.10 | -0.82% | 12.07 | 12.27 | 17633 | 2144 | 1.33% |
| 2025-07-25 | 12.05 | 12.17 | 0.15 | 1.25% | 12.00 | 12.20 | 22598 | 2734 | 1.70% |
| 2025-07-24 | 12.15 | 12.02 | -0.08 | -0.66% | 11.97 | 12.20 | 29053 | 3495 | 2.19% |
| 2025-07-23 | 12.31 | 12.10 | -0.21 | -1.71% | 12.05 | 12.35 | 23105 | 2808 | 1.74% |
| 2025-07-22 | 12.51 | 12.31 | -0.19 | -1.52% | 12.23 | 12.55 | 28996 | 3576 | 2.18% |
| 2025-07-21 | 12.50 | 12.50 | 0.01 | 0.08% | 12.39 | 12.55 | 22635 | 2824 | 1.71% |
| 2025-07-18 | 12.69 | 12.49 | -0.18 | -1.42% | 12.43 | 12.75 | 29501 | 3693 | 2.22% |
| 2025-07-17 | 12.24 | 12.67 | 0.49 | 4.02% | 12.14 | 12.95 | 58999 | 7430 | 4.44% |
| 2025-07-16 | 12.10 | 12.18 | 0.11 | 0.91% | 12.09 | 12.19 | 20994 | 2549 | 1.58% |
| 2025-07-15 | 12.42 | 12.07 | -0.34 | -2.74% | 12.01 | 12.51 | 42152 | 5135 | 3.18% |
| 2025-07-14 | 12.29 | 12.41 | 0.19 | 1.55% | 12.11 | 12.44 | 30432 | 3741 | 2.29% |
| 2025-07-11 | 12.39 | 12.22 | -0.15 | -1.21% | 12.13 | 12.47 | 39048 | 4791 | 2.94% |
| 2025-07-10 | 12.12 | 12.37 | 0.27 | 2.23% | 11.84 | 12.53 | 54001 | 6584 | 4.07% |
| 2025-07-09 | 11.91 | 12.10 | 0.17 | 1.42% | 11.91 | 12.22 | 50261 | 6059 | 3.79% |
| 2025-07-08 | 11.84 | 11.93 | 0.15 | 1.27% | 11.81 | 12.07 | 48799 | 5821 | 3.68% |
| 2025-07-07 | 11.45 | 11.78 | 0.33 | 2.88% | 11.44 | 11.88 | 47989 | 5606 | 3.61% |
| 2025-07-04 | 11.40 | 11.45 | 0.08 | 0.70% | 11.28 | 11.45 | 24371 | 2769 | 1.84% |
| 2025-07-03 | 11.36 | 11.37 | 0.01 | 0.09% | 11.28 | 11.39 | 14083 | 1596 | 1.06% |
| 2025-07-02 | 11.29 | 11.36 | 0.04 | 0.35% | 11.25 | 11.36 | 13967 | 1580 | 1.05% |
| 2025-07-01 | 11.29 | 11.32 | 0.05 | 0.44% | 11.23 | 11.36 | 17965 | 2031 | 1.35% |
| 2025-06-30 | 11.33 | 11.27 | 0.02 | 0.18% | 11.18 | 11.33 | 14535 | 1634 | 1.09% |
| 2025-06-27 | 11.24 | 11.25 | 0.11 | 0.99% | 11.17 | 11.34 | 18776 | 2110 | 1.41% |
| 2025-06-26 | 11.18 | 11.14 | -0.04 | -0.36% | 11.08 | 11.24 | 16533 | 1844 | 1.25% |
| 2025-06-25 | 11.26 | 11.18 | -0.03 | -0.27% | 11.13 | 11.34 | 18518 | 2075 | 1.39% |
| 2025-06-24 | 10.98 | 11.21 | 0.29 | 2.66% | 10.93 | 11.31 | 20558 | 2297 | 1.55% |
| 2025-06-23 | 10.72 | 10.92 | 0.15 | 1.39% | 10.63 | 10.95 | 17005 | 1837 | 1.28% |
| 2025-06-20 | 10.88 | 10.77 | -0.10 | -0.92% | 10.60 | 11.04 | 14419 | 1560 | 1.09% |
| 2025-06-19 | 11.18 | 10.87 | -0.29 | -2.60% | 10.81 | 11.20 | 27862 | 3055 | 2.10% |
| 2025-06-18 | 11.24 | 11.16 | -0.08 | -0.71% | 11.01 | 11.27 | 18483 | 2057 | 1.39% |
| 2025-06-17 | 11.49 | 11.24 | -0.25 | -2.18% | 11.18 | 11.50 | 21427 | 2417 | 1.61% |
| 2025-06-16 | 11.36 | 11.49 | 0.14 | 1.23% | 11.28 | 11.59 | 21696 | 2487 | 1.63% |
| 2025-06-13 | 11.41 | 11.35 | -0.15 | -1.30% | 11.26 | 11.60 | 25566 | 2918 | 1.93% |
| 2025-06-12 | 11.44 | 11.50 | 0.10 | 0.88% | 11.32 | 11.76 | 26006 | 2992 | 1.96% |
| 2025-06-11 | 11.35 | 11.40 | 0.08 | 0.71% | 11.30 | 11.44 | 17487 | 1991 | 1.32% |
| 2025-06-10 | 11.69 | 11.32 | -0.39 | -3.33% | 11.20 | 11.69 | 41960 | 4785 | 3.16% |
| 2025-06-09 | 11.40 | 11.71 | 0.31 | 2.72% | 11.40 | 11.78 | 40158 | 4659 | 3.03% |