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 | 12.80 | 13.48 | 0.61 | 4.74% | 12.71 | 13.48 | 381262 | 50525 | 15.24% |
| 2025-09-15 | 13.00 | 12.87 | -0.17 | -1.30% | 12.73 | 13.06 | 227434 | 29271 | 9.09% |
| 2025-09-12 | 12.69 | 13.04 | 0.29 | 2.27% | 12.55 | 13.29 | 439592 | 57214 | 17.57% |
| 2025-09-11 | 12.58 | 12.75 | 0.16 | 1.27% | 12.43 | 12.77 | 223084 | 28200 | 8.92% |
| 2025-09-10 | 12.39 | 12.59 | 0.17 | 1.37% | 12.39 | 12.77 | 238681 | 30116 | 9.54% |
| 2025-09-09 | 12.32 | 12.42 | -0.02 | -0.16% | 12.18 | 12.77 | 240155 | 30014 | 9.60% |
| 2025-09-08 | 12.14 | 12.44 | 0.32 | 2.64% | 12.08 | 12.48 | 243630 | 29951 | 9.74% |
| 2025-09-05 | 11.73 | 12.12 | 0.26 | 2.19% | 11.66 | 12.18 | 258379 | 31020 | 10.33% |
| 2025-09-04 | 11.71 | 11.86 | 0.32 | 2.77% | 11.58 | 12.49 | 379120 | 45512 | 15.15% |
| 2025-09-03 | 11.80 | 11.54 | 0.15 | 1.32% | 11.48 | 12.33 | 336650 | 39797 | 13.46% |
| 2025-09-02 | 11.70 | 11.39 | -0.34 | -2.90% | 11.14 | 11.76 | 160491 | 18243 | 6.41% |
| 2025-09-01 | 11.87 | 11.73 | -0.12 | -1.01% | 11.68 | 12.10 | 118444 | 14014 | 4.73% |
| 2025-08-29 | 12.20 | 11.85 | -0.28 | -2.31% | 11.78 | 12.26 | 135468 | 16136 | 5.41% |
| 2025-08-28 | 12.06 | 12.13 | 0.00 | 0.00% | 11.64 | 12.33 | 191329 | 22905 | 7.65% |
| 2025-08-27 | 12.72 | 12.13 | -0.61 | -4.79% | 12.12 | 12.73 | 186979 | 23393 | 7.49% |
| 2025-08-26 | 12.45 | 12.74 | 0.25 | 2.00% | 12.35 | 12.92 | 215732 | 27473 | 8.65% |
| 2025-08-25 | 12.58 | 12.49 | -0.07 | -0.56% | 12.38 | 12.69 | 148031 | 18554 | 5.93% |
| 2025-08-22 | 12.51 | 12.56 | -0.02 | -0.16% | 12.42 | 12.61 | 119135 | 14894 | 4.78% |
| 2025-08-21 | 12.73 | 12.58 | -0.17 | -1.33% | 12.50 | 12.78 | 143672 | 18134 | 5.76% |
| 2025-08-20 | 12.75 | 12.75 | -0.01 | -0.08% | 12.58 | 12.92 | 137367 | 17456 | 5.51% |
| 2025-08-19 | 12.65 | 12.76 | 0.12 | 0.95% | 12.47 | 12.85 | 167956 | 21280 | 6.73% |
| 2025-08-18 | 12.60 | 12.64 | 0.18 | 1.44% | 12.47 | 12.75 | 189140 | 23922 | 7.58% |
| 2025-08-15 | 12.12 | 12.46 | 0.38 | 3.15% | 12.12 | 12.51 | 154371 | 19159 | 6.19% |
| 2025-08-14 | 12.44 | 12.08 | -0.37 | -2.97% | 12.06 | 12.44 | 144948 | 17698 | 5.81% |
| 2025-08-13 | 12.33 | 12.45 | 0.13 | 1.06% | 12.24 | 12.46 | 113449 | 14030 | 4.55% |
| 2025-08-12 | 12.50 | 12.32 | -0.21 | -1.68% | 12.29 | 12.54 | 132535 | 16386 | 5.31% |
| 2025-08-11 | 12.47 | 12.53 | 0.02 | 0.16% | 12.43 | 12.63 | 143407 | 17968 | 5.75% |
| 2025-08-08 | 12.50 | 12.51 | -0.14 | -1.11% | 12.45 | 12.73 | 147393 | 18466 | 5.91% |
| 2025-08-07 | 12.72 | 12.65 | -0.03 | -0.24% | 12.55 | 12.95 | 246334 | 31268 | 9.87% |
| 2025-08-06 | 12.30 | 12.68 | 0.28 | 2.26% | 12.20 | 12.81 | 379653 | 47954 | 15.22% |
| 2025-08-05 | 11.79 | 12.40 | 0.61 | 5.17% | 11.78 | 12.40 | 272934 | 33095 | 10.94% |
| 2025-08-04 | 11.44 | 11.79 | 0.23 | 1.99% | 11.41 | 11.80 | 110168 | 12897 | 4.42% |
| 2025-08-01 | 11.45 | 11.56 | 0.12 | 1.05% | 11.45 | 11.58 | 79260 | 9138 | 3.18% |
| 2025-07-31 | 11.62 | 11.44 | -0.18 | -1.55% | 11.37 | 11.76 | 97692 | 11293 | 3.92% |
| 2025-07-30 | 11.80 | 11.62 | -0.18 | -1.53% | 11.53 | 11.82 | 112707 | 13134 | 4.52% |
| 2025-07-29 | 11.78 | 11.80 | -0.04 | -0.34% | 11.65 | 11.93 | 136492 | 16045 | 5.47% |
| 2025-07-28 | 11.72 | 11.84 | 0.16 | 1.37% | 11.67 | 12.07 | 185965 | 22080 | 7.45% |
| 2025-07-25 | 11.72 | 11.68 | -0.03 | -0.26% | 11.57 | 11.75 | 132843 | 15474 | 5.32% |
| 2025-07-24 | 11.83 | 11.71 | -0.09 | -0.76% | 11.69 | 11.94 | 235881 | 27757 | 9.46% |
| 2025-07-23 | 11.77 | 11.80 | -0.07 | -0.59% | 11.60 | 12.33 | 365920 | 43653 | 14.67% |
| 2025-07-22 | 12.18 | 11.87 | -0.31 | -2.55% | 11.70 | 12.25 | 400766 | 47383 | 16.06% |
| 2025-07-21 | 11.77 | 12.18 | 1.10 | 9.93% | 11.50 | 12.50 | 583888 | 70546 | 23.40% |
| 2025-07-18 | 11.12 | 11.08 | -0.03 | -0.27% | 11.02 | 11.20 | 74784 | 8292 | 3.00% |
| 2025-07-17 | 10.97 | 11.11 | 0.15 | 1.37% | 10.92 | 11.12 | 86808 | 9606 | 3.48% |
| 2025-07-16 | 10.93 | 10.96 | 0.00 | 0.00% | 10.88 | 11.04 | 69123 | 7583 | 2.77% |
| 2025-07-15 | 11.02 | 10.96 | -0.12 | -1.08% | 10.79 | 11.10 | 93460 | 10205 | 3.75% |
| 2025-07-14 | 10.94 | 11.08 | 0.18 | 1.65% | 10.82 | 11.10 | 89836 | 9890 | 3.60% |
| 2025-07-11 | 10.97 | 10.90 | -0.06 | -0.55% | 10.80 | 10.99 | 118301 | 12881 | 4.74% |
| 2025-07-10 | 11.09 | 10.96 | -0.13 | -1.17% | 10.90 | 11.16 | 141783 | 15586 | 5.68% |
| 2025-07-09 | 11.36 | 11.09 | 0.01 | 0.09% | 11.05 | 11.43 | 298719 | 33476 | 11.97% |
| 2025-07-08 | 10.70 | 11.08 | 0.37 | 3.45% | 10.66 | 11.08 | 164206 | 17925 | 6.58% |
| 2025-07-07 | 10.63 | 10.71 | 0.04 | 0.37% | 10.57 | 10.74 | 57429 | 6124 | 2.30% |
| 2025-07-04 | 10.81 | 10.67 | -0.09 | -0.84% | 10.59 | 10.82 | 69864 | 7455 | 2.80% |
| 2025-07-03 | 10.62 | 10.76 | 0.14 | 1.32% | 10.60 | 10.79 | 65576 | 7020 | 2.63% |
| 2025-07-02 | 10.70 | 10.62 | -0.10 | -0.93% | 10.52 | 10.75 | 75419 | 7994 | 3.02% |
| 2025-07-01 | 10.74 | 10.72 | -0.03 | -0.28% | 10.62 | 10.96 | 111158 | 11973 | 4.46% |
| 2025-06-30 | 10.59 | 10.75 | 0.18 | 1.70% | 10.55 | 10.80 | 113738 | 12178 | 4.56% |
| 2025-06-27 | 10.52 | 10.57 | 0.10 | 0.96% | 10.46 | 10.58 | 73801 | 7779 | 2.96% |
| 2025-06-26 | 10.60 | 10.47 | -0.10 | -0.95% | 10.45 | 10.64 | 81409 | 8590 | 3.26% |
| 2025-06-25 | 10.54 | 10.57 | 0.03 | 0.28% | 10.42 | 10.59 | 87552 | 9201 | 3.51% |
| 2025-06-24 | 10.25 | 10.54 | 0.33 | 3.23% | 10.22 | 10.55 | 110911 | 11581 | 4.45% |
| 2025-06-23 | 9.90 | 10.21 | 0.23 | 2.30% | 9.88 | 10.22 | 86682 | 8782 | 3.47% |
| 2025-06-20 | 10.00 | 9.98 | -0.02 | -0.20% | 9.98 | 10.22 | 80608 | 8135 | 3.23% |
| 2025-06-19 | 10.25 | 10.00 | -0.28 | -2.72% | 9.97 | 10.30 | 83057 | 8399 | 3.33% |
| 2025-06-18 | 10.12 | 10.28 | 0.11 | 1.08% | 10.10 | 10.30 | 69523 | 7103 | 2.79% |
| 2025-06-17 | 10.16 | 10.17 | 0.01 | 0.10% | 10.07 | 10.30 | 62172 | 6331 | 2.49% |
| 2025-06-16 | 10.05 | 10.16 | 0.09 | 0.89% | 10.05 | 10.24 | 42425 | 4315 | 1.70% |
| 2025-06-13 | 10.21 | 10.07 | -0.23 | -2.23% | 10.05 | 10.25 | 69760 | 7071 | 2.80% |
| 2025-06-12 | 10.23 | 10.30 | 0.04 | 0.39% | 10.18 | 10.33 | 53947 | 5537 | 2.16% |
| 2025-06-11 | 10.19 | 10.26 | 0.12 | 1.18% | 10.19 | 10.39 | 70589 | 7263 | 2.83% |
| 2025-06-10 | 10.35 | 10.14 | -0.18 | -1.74% | 10.00 | 10.35 | 68030 | 6918 | 2.73% |
| 2025-06-09 | 10.20 | 10.32 | 0.13 | 1.28% | 10.20 | 10.33 | 52673 | 5418 | 2.11% |