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 | 12.43 | 12.22 | -0.20 | -1.61% | 12.20 | 12.50 | 255756 | 31406 | 3.09% |
| 2025-09-12 | 12.55 | 12.42 | -0.47 | -3.65% | 12.42 | 12.79 | 454199 | 56854 | 5.48% |
| 2025-09-11 | 11.89 | 12.89 | 0.94 | 7.87% | 11.85 | 13.30 | 657000 | 83360 | 7.93% |
| 2025-09-10 | 11.94 | 11.95 | 0.02 | 0.17% | 11.88 | 12.11 | 157124 | 18846 | 1.90% |
| 2025-09-09 | 12.26 | 11.93 | -0.40 | -3.24% | 11.84 | 12.28 | 245869 | 29587 | 2.97% |
| 2025-09-08 | 12.31 | 12.33 | 0.02 | 0.16% | 12.12 | 12.45 | 261389 | 32066 | 3.15% |
| 2025-09-05 | 12.00 | 12.31 | 0.47 | 3.97% | 11.81 | 12.33 | 295964 | 35826 | 3.57% |
| 2025-09-04 | 12.29 | 11.84 | -0.31 | -2.55% | 11.68 | 12.61 | 412682 | 50238 | 4.98% |
| 2025-09-03 | 12.40 | 12.15 | -0.22 | -1.78% | 12.12 | 12.53 | 287097 | 35391 | 3.46% |
| 2025-09-02 | 12.93 | 12.37 | -0.60 | -4.63% | 12.19 | 13.03 | 504409 | 62798 | 6.08% |
| 2025-09-01 | 13.02 | 12.97 | -0.03 | -0.23% | 12.74 | 13.24 | 404201 | 52307 | 4.88% |
| 2025-08-29 | 13.22 | 13.00 | -0.30 | -2.26% | 12.91 | 13.24 | 402982 | 52575 | 4.86% |
| 2025-08-28 | 12.90 | 13.30 | 0.29 | 2.23% | 12.86 | 13.48 | 612753 | 80509 | 7.39% |
| 2025-08-27 | 13.03 | 13.01 | -0.12 | -0.91% | 13.01 | 13.64 | 664895 | 88492 | 8.02% |
| 2025-08-26 | 13.15 | 13.13 | -0.09 | -0.68% | 12.96 | 13.29 | 368186 | 48348 | 4.44% |
| 2025-08-25 | 12.88 | 13.22 | 0.49 | 3.85% | 12.85 | 13.67 | 680821 | 89768 | 8.21% |
| 2025-08-22 | 12.66 | 12.73 | -0.02 | -0.16% | 12.51 | 12.77 | 351947 | 44591 | 4.24% |
| 2025-08-21 | 13.02 | 12.75 | -0.29 | -2.22% | 12.65 | 13.09 | 374127 | 47915 | 4.51% |
| 2025-08-20 | 12.86 | 13.04 | 0.12 | 0.93% | 12.70 | 13.07 | 334624 | 43264 | 4.03% |
| 2025-08-19 | 13.19 | 12.92 | -0.24 | -1.82% | 12.90 | 13.22 | 421748 | 54816 | 5.08% |
| 2025-08-18 | 12.80 | 13.16 | 0.44 | 3.46% | 12.66 | 13.17 | 597084 | 77715 | 7.20% |
| 2025-08-15 | 12.34 | 12.72 | 0.37 | 3.00% | 12.32 | 12.84 | 448128 | 56807 | 5.40% |
| 2025-08-14 | 12.87 | 12.35 | -0.41 | -3.21% | 12.34 | 12.87 | 460583 | 57786 | 5.55% |
| 2025-08-13 | 12.53 | 12.76 | 0.21 | 1.67% | 12.37 | 12.86 | 616689 | 77658 | 7.43% |
| 2025-08-12 | 12.58 | 12.55 | 0.13 | 1.05% | 12.50 | 12.95 | 635434 | 80769 | 7.66% |
| 2025-08-11 | 11.92 | 12.42 | 0.50 | 4.19% | 11.88 | 12.45 | 466426 | 57252 | 5.62% |
| 2025-08-08 | 12.12 | 11.92 | -0.39 | -3.17% | 11.90 | 12.17 | 457660 | 54878 | 5.52% |
| 2025-08-07 | 12.20 | 12.31 | 0.47 | 3.97% | 12.20 | 12.99 | 839860 | 105305 | 10.12% |
| 2025-08-06 | 11.80 | 11.84 | -0.01 | -0.08% | 11.75 | 11.96 | 303835 | 35939 | 3.66% |
| 2025-08-05 | 12.02 | 11.85 | -0.27 | -2.23% | 11.85 | 12.06 | 399695 | 47548 | 4.82% |
| 2025-08-04 | 11.90 | 12.12 | 0.14 | 1.17% | 11.74 | 12.24 | 664453 | 79615 | 8.01% |
| 2025-08-01 | 11.30 | 11.98 | 0.53 | 4.63% | 11.19 | 12.12 | 909666 | 106831 | 10.96% |
| 2025-07-31 | 11.07 | 11.45 | 0.35 | 3.15% | 10.91 | 11.49 | 514273 | 57837 | 6.20% |
| 2025-07-30 | 11.18 | 11.10 | -0.09 | -0.80% | 10.99 | 11.24 | 204842 | 22763 | 2.47% |
| 2025-07-29 | 11.18 | 11.19 | -0.05 | -0.44% | 11.10 | 11.26 | 161517 | 18011 | 1.95% |
| 2025-07-28 | 11.06 | 11.24 | 0.24 | 2.18% | 10.96 | 11.29 | 296543 | 33203 | 3.57% |
| 2025-07-25 | 11.03 | 11.00 | -0.04 | -0.36% | 10.93 | 11.03 | 151243 | 16604 | 1.82% |
| 2025-07-24 | 10.94 | 11.04 | 0.13 | 1.19% | 10.92 | 11.05 | 170962 | 18802 | 2.06% |
| 2025-07-23 | 11.04 | 10.91 | -0.16 | -1.45% | 10.89 | 11.06 | 167061 | 18301 | 2.01% |
| 2025-07-22 | 11.04 | 11.07 | 0.03 | 0.27% | 10.94 | 11.23 | 234663 | 26062 | 2.83% |
| 2025-07-21 | 10.96 | 11.04 | 0.06 | 0.55% | 10.90 | 11.07 | 188690 | 20730 | 2.27% |
| 2025-07-18 | 11.09 | 10.98 | -0.10 | -0.90% | 10.92 | 11.14 | 173914 | 19135 | 2.10% |
| 2025-07-17 | 10.85 | 11.08 | 0.24 | 2.21% | 10.82 | 11.13 | 250100 | 27597 | 3.01% |
| 2025-07-16 | 10.92 | 10.84 | -0.05 | -0.46% | 10.82 | 11.04 | 185179 | 20197 | 2.23% |
| 2025-07-15 | 10.78 | 10.89 | 0.10 | 0.93% | 10.71 | 10.91 | 201316 | 21808 | 2.43% |
| 2025-07-14 | 10.78 | 10.79 | 0.01 | 0.09% | 10.73 | 10.83 | 105206 | 11349 | 1.27% |
| 2025-07-11 | 10.75 | 10.78 | 0.00 | 0.00% | 10.65 | 10.85 | 146608 | 15769 | 1.77% |
| 2025-07-10 | 10.84 | 10.78 | -0.02 | -0.19% | 10.69 | 10.88 | 135223 | 14577 | 1.63% |
| 2025-07-09 | 10.87 | 10.80 | -0.10 | -0.92% | 10.76 | 10.92 | 131784 | 14281 | 1.59% |
| 2025-07-08 | 10.65 | 10.90 | 0.24 | 2.25% | 10.63 | 10.93 | 184567 | 20002 | 2.22% |
| 2025-07-07 | 10.71 | 10.66 | -0.09 | -0.84% | 10.61 | 10.80 | 114989 | 12252 | 1.39% |
| 2025-07-04 | 10.94 | 10.75 | -0.21 | -1.92% | 10.73 | 10.95 | 153973 | 16630 | 1.86% |
| 2025-07-03 | 10.68 | 10.96 | 0.28 | 2.62% | 10.68 | 10.97 | 221418 | 24052 | 2.67% |
| 2025-07-02 | 10.92 | 10.68 | -0.35 | -3.17% | 10.60 | 11.00 | 239376 | 25673 | 2.89% |
| 2025-07-01 | 10.88 | 11.03 | 0.29 | 2.70% | 10.88 | 11.29 | 395434 | 43812 | 4.77% |
| 2025-06-30 | 10.75 | 10.74 | 0.04 | 0.37% | 10.68 | 10.78 | 147400 | 15809 | 1.78% |
| 2025-06-27 | 10.63 | 10.70 | 0.12 | 1.13% | 10.53 | 10.77 | 169362 | 18096 | 2.04% |
| 2025-06-26 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.71 | 156074 | 16590 | 1.88% |
| 2025-06-25 | 10.54 | 10.65 | 0.12 | 1.14% | 10.46 | 10.65 | 163227 | 17273 | 1.97% |
| 2025-06-24 | 10.30 | 10.53 | 0.33 | 3.24% | 10.24 | 10.57 | 203308 | 21269 | 2.45% |
| 2025-06-23 | 9.99 | 10.20 | -0.04 | -0.39% | 9.86 | 10.23 | 136388 | 13785 | 1.64% |
| 2025-06-20 | 10.34 | 10.24 | -0.09 | -0.87% | 10.23 | 10.47 | 110782 | 11438 | 1.34% |
| 2025-06-19 | 10.46 | 10.33 | -0.15 | -1.43% | 10.29 | 10.57 | 127416 | 13265 | 1.54% |
| 2025-06-18 | 10.30 | 10.48 | 0.17 | 1.65% | 10.21 | 10.48 | 165622 | 17200 | 2.00% |
| 2025-06-17 | 10.23 | 10.31 | 0.12 | 1.18% | 10.13 | 10.41 | 132215 | 13608 | 1.59% |
| 2025-06-16 | 10.06 | 10.19 | 0.09 | 0.89% | 10.05 | 10.21 | 76184 | 7750 | 0.92% |
| 2025-06-13 | 10.30 | 10.10 | -0.24 | -2.32% | 10.05 | 10.33 | 125344 | 12732 | 1.51% |
| 2025-06-12 | 10.35 | 10.34 | 0.03 | 0.29% | 10.30 | 10.46 | 116852 | 12129 | 1.41% |
| 2025-06-11 | 10.38 | 10.42 | 0.09 | 0.87% | 10.34 | 10.50 | 100732 | 10524 | 1.21% |
| 2025-06-10 | 10.50 | 10.33 | -0.18 | -1.71% | 10.24 | 10.54 | 124432 | 12902 | 1.50% |
| 2025-06-09 | 10.47 | 10.51 | 0.05 | 0.48% | 10.43 | 10.57 | 96505 | 10146 | 1.16% |