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 | 12.32 | 12.36 | 0.04 | 0.32% | 12.14 | 12.38 | 225932 | 27727 | 1.45% |
| 2025-09-15 | 12.51 | 12.32 | -0.12 | -0.96% | 12.31 | 12.54 | 236928 | 29325 | 1.52% |
| 2025-09-12 | 12.52 | 12.44 | -0.02 | -0.16% | 12.39 | 12.78 | 338793 | 42495 | 2.18% |
| 2025-09-11 | 12.18 | 12.46 | 0.21 | 1.71% | 11.91 | 12.47 | 372373 | 45603 | 2.39% |
| 2025-09-10 | 12.30 | 12.25 | -0.04 | -0.33% | 12.17 | 12.44 | 223555 | 27443 | 1.44% |
| 2025-09-09 | 12.50 | 12.29 | -0.26 | -2.07% | 12.21 | 12.54 | 271292 | 33535 | 1.74% |
| 2025-09-08 | 12.41 | 12.55 | 0.14 | 1.13% | 12.39 | 12.73 | 340972 | 42772 | 2.19% |
| 2025-09-05 | 12.15 | 12.41 | 0.27 | 2.22% | 11.98 | 12.46 | 344849 | 42126 | 2.22% |
| 2025-09-04 | 12.40 | 12.14 | -0.23 | -1.86% | 11.88 | 12.65 | 416115 | 50985 | 2.67% |
| 2025-09-03 | 12.68 | 12.37 | -0.33 | -2.60% | 12.31 | 12.79 | 316148 | 39622 | 2.03% |
| 2025-09-02 | 12.99 | 12.70 | -0.27 | -2.08% | 12.54 | 13.00 | 390202 | 49698 | 2.51% |
| 2025-09-01 | 12.68 | 12.97 | 0.33 | 2.61% | 12.65 | 13.02 | 456695 | 58806 | 2.94% |
| 2025-08-29 | 12.71 | 12.64 | -0.11 | -0.86% | 12.55 | 12.81 | 333002 | 42185 | 2.14% |
| 2025-08-28 | 12.83 | 12.75 | -0.08 | -0.62% | 12.24 | 12.94 | 626946 | 79073 | 4.03% |
| 2025-08-27 | 13.38 | 12.83 | -0.51 | -3.82% | 12.82 | 13.49 | 628995 | 82858 | 4.04% |
| 2025-08-26 | 13.40 | 13.34 | -0.12 | -0.89% | 13.30 | 13.55 | 549794 | 73715 | 3.53% |
| 2025-08-25 | 13.06 | 13.46 | 0.33 | 2.51% | 13.06 | 13.60 | 828821 | 111385 | 5.31% |
| 2025-08-22 | 13.26 | 13.13 | -0.11 | -0.83% | 13.00 | 13.26 | 479759 | 62723 | 3.08% |
| 2025-08-21 | 13.11 | 13.24 | 0.12 | 0.91% | 13.08 | 13.39 | 575107 | 76107 | 3.69% |
| 2025-08-20 | 13.00 | 13.12 | 0.03 | 0.23% | 12.91 | 13.30 | 483210 | 63275 | 3.10% |
| 2025-08-19 | 13.02 | 13.09 | -0.01 | -0.08% | 12.96 | 13.33 | 513713 | 67598 | 3.29% |
| 2025-08-18 | 13.06 | 13.10 | 0.25 | 1.95% | 12.93 | 13.33 | 658683 | 86364 | 4.22% |
| 2025-08-15 | 12.66 | 12.85 | 0.17 | 1.34% | 12.60 | 12.87 | 361335 | 46214 | 2.32% |
| 2025-08-14 | 13.09 | 12.68 | -0.37 | -2.84% | 12.65 | 13.10 | 452032 | 58000 | 2.90% |
| 2025-08-13 | 12.95 | 13.05 | 0.12 | 0.93% | 12.86 | 13.17 | 446327 | 58156 | 2.86% |
| 2025-08-12 | 13.16 | 12.93 | -0.29 | -2.19% | 12.91 | 13.23 | 374946 | 48820 | 2.40% |
| 2025-08-11 | 12.96 | 13.22 | 0.20 | 1.54% | 12.87 | 13.22 | 417674 | 54618 | 2.68% |
| 2025-08-08 | 13.09 | 13.02 | -0.03 | -0.23% | 12.82 | 13.18 | 403033 | 52363 | 2.58% |
| 2025-08-07 | 13.26 | 13.05 | -0.18 | -1.36% | 13.00 | 13.38 | 502049 | 66108 | 3.22% |
| 2025-08-06 | 13.51 | 13.23 | -0.36 | -2.65% | 13.12 | 13.68 | 814893 | 108446 | 5.23% |
| 2025-08-05 | 13.50 | 13.59 | 0.50 | 3.82% | 13.43 | 14.25 | 1205103 | 166387 | 7.73% |
| 2025-08-04 | 12.75 | 13.09 | 0.51 | 4.05% | 12.52 | 13.24 | 786576 | 101167 | 5.04% |
| 2025-08-01 | 12.55 | 12.58 | 0.02 | 0.16% | 12.49 | 12.99 | 495125 | 62969 | 3.18% |
| 2025-07-31 | 12.78 | 12.56 | -0.25 | -1.95% | 12.50 | 12.94 | 591922 | 75404 | 3.80% |
| 2025-07-30 | 12.84 | 12.81 | -0.17 | -1.31% | 12.65 | 13.29 | 838161 | 108683 | 5.37% |
| 2025-07-29 | 12.68 | 12.98 | 0.34 | 2.69% | 12.39 | 13.08 | 1071907 | 136959 | 6.87% |
| 2025-07-28 | 12.81 | 12.64 | -0.22 | -1.71% | 12.58 | 12.93 | 583432 | 74128 | 3.74% |
| 2025-07-25 | 13.48 | 12.86 | -0.42 | -3.16% | 12.77 | 13.54 | 1148818 | 148873 | 7.37% |
| 2025-07-24 | 11.96 | 13.28 | 1.70 | 14.68% | 11.91 | 13.61 | 1958243 | 250366 | 12.56% |
| 2025-07-23 | 11.48 | 11.58 | 0.10 | 0.87% | 11.43 | 11.80 | 658066 | 76704 | 4.22% |
| 2025-07-22 | 11.40 | 11.48 | 0.06 | 0.53% | 11.37 | 11.59 | 378653 | 43456 | 2.43% |
| 2025-07-21 | 11.38 | 11.42 | 0.02 | 0.18% | 11.31 | 11.45 | 270602 | 30813 | 1.74% |
| 2025-07-18 | 11.45 | 11.40 | -0.05 | -0.44% | 11.30 | 11.46 | 264425 | 30033 | 1.70% |
| 2025-07-17 | 11.33 | 11.45 | 0.12 | 1.06% | 11.23 | 11.47 | 355442 | 40364 | 2.28% |
| 2025-07-16 | 11.27 | 11.33 | 0.03 | 0.27% | 11.22 | 11.40 | 249518 | 28209 | 1.60% |
| 2025-07-15 | 11.41 | 11.30 | -0.11 | -0.96% | 11.13 | 11.45 | 327230 | 36840 | 2.10% |
| 2025-07-14 | 11.57 | 11.41 | -0.16 | -1.38% | 11.38 | 11.58 | 313670 | 35874 | 2.01% |
| 2025-07-11 | 11.46 | 11.57 | 0.11 | 0.96% | 11.33 | 11.61 | 530873 | 61039 | 3.40% |
| 2025-07-10 | 11.10 | 11.46 | 0.36 | 3.24% | 11.10 | 11.74 | 799967 | 91647 | 5.13% |
| 2025-07-09 | 11.13 | 11.10 | -0.02 | -0.18% | 11.04 | 11.32 | 336949 | 37624 | 2.16% |
| 2025-07-08 | 11.00 | 11.12 | 0.13 | 1.18% | 10.98 | 11.22 | 303218 | 33704 | 1.94% |
| 2025-07-07 | 11.07 | 10.99 | -0.11 | -0.99% | 10.95 | 11.14 | 243615 | 26834 | 1.56% |
| 2025-07-04 | 11.28 | 11.10 | -0.18 | -1.60% | 11.09 | 11.35 | 369108 | 41232 | 2.37% |
| 2025-07-03 | 11.24 | 11.28 | 0.00 | 0.00% | 11.22 | 11.44 | 369973 | 41869 | 2.37% |
| 2025-07-02 | 11.27 | 11.28 | -0.06 | -0.53% | 11.13 | 11.36 | 386357 | 43323 | 2.48% |
| 2025-07-01 | 11.08 | 11.34 | 0.34 | 3.09% | 11.02 | 11.39 | 721148 | 81238 | 4.62% |
| 2025-06-30 | 10.97 | 11.00 | 0.07 | 0.64% | 10.88 | 11.02 | 267155 | 29277 | 1.71% |
| 2025-06-27 | 10.93 | 10.93 | 0.00 | 0.00% | 10.91 | 11.09 | 313793 | 34459 | 2.01% |
| 2025-06-26 | 11.16 | 10.93 | -0.26 | -2.32% | 10.92 | 11.23 | 435027 | 47969 | 2.79% |
| 2025-06-25 | 11.07 | 11.19 | 0.15 | 1.36% | 10.93 | 11.29 | 525128 | 58228 | 3.37% |
| 2025-06-24 | 11.07 | 11.04 | 0.02 | 0.18% | 10.97 | 11.10 | 448759 | 49523 | 2.88% |
| 2025-06-23 | 10.97 | 11.02 | -0.06 | -0.54% | 10.86 | 11.18 | 559310 | 61294 | 3.59% |
| 2025-06-20 | 10.48 | 11.08 | 0.64 | 6.13% | 10.46 | 11.31 | 1058069 | 116444 | 6.79% |
| 2025-06-19 | 10.73 | 10.44 | -0.32 | -2.97% | 10.40 | 10.80 | 365321 | 38492 | 2.34% |
| 2025-06-18 | 10.94 | 10.76 | -0.12 | -1.10% | 10.57 | 10.98 | 569730 | 61060 | 3.65% |
| 2025-06-17 | 10.20 | 10.88 | 0.73 | 7.19% | 10.14 | 11.54 | 1086073 | 118377 | 6.96% |
| 2025-06-16 | 10.10 | 10.15 | -0.05 | -0.49% | 10.05 | 10.18 | 222950 | 22564 | 1.43% |
| 2025-06-13 | 10.48 | 10.20 | -0.31 | -2.95% | 10.08 | 10.55 | 553936 | 56674 | 3.55% |
| 2025-06-12 | 10.56 | 10.51 | -0.07 | -0.66% | 10.43 | 10.58 | 287900 | 30176 | 1.85% |
| 2025-06-11 | 10.68 | 10.58 | -0.08 | -0.75% | 10.57 | 10.75 | 249525 | 26530 | 1.60% |
| 2025-06-10 | 10.80 | 10.66 | -0.13 | -1.20% | 10.57 | 10.86 | 357678 | 38326 | 2.29% |
| 2025-06-09 | 10.38 | 10.79 | 0.42 | 4.05% | 10.37 | 11.08 | 582061 | 62670 | 3.73% |