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 | 12.68 | 12.52 | -0.04 | -0.32% | 12.47 | 12.83 | 186969 | 23616 | 5.51% |
| 2025-09-12 | 12.42 | 12.56 | 0.07 | 0.56% | 12.35 | 12.66 | 183669 | 22998 | 5.42% |
| 2025-09-11 | 12.18 | 12.49 | 0.27 | 2.21% | 11.95 | 12.62 | 203464 | 25084 | 6.00% |
| 2025-09-10 | 12.32 | 12.22 | -0.01 | -0.08% | 12.11 | 12.42 | 118207 | 14479 | 3.49% |
| 2025-09-09 | 12.50 | 12.23 | -0.30 | -2.39% | 12.17 | 12.54 | 130485 | 16082 | 3.85% |
| 2025-09-08 | 12.15 | 12.53 | 0.42 | 3.47% | 12.06 | 12.68 | 242624 | 30319 | 7.16% |
| 2025-09-05 | 11.71 | 12.11 | 0.41 | 3.50% | 11.46 | 12.11 | 145549 | 17220 | 4.29% |
| 2025-09-04 | 11.80 | 11.70 | -0.17 | -1.43% | 11.50 | 12.20 | 170658 | 20352 | 5.03% |
| 2025-09-03 | 12.33 | 11.87 | -0.45 | -3.65% | 11.72 | 12.52 | 170076 | 20547 | 5.02% |
| 2025-09-02 | 12.49 | 12.32 | -0.21 | -1.68% | 12.02 | 12.60 | 210890 | 25917 | 6.22% |
| 2025-09-01 | 12.02 | 12.53 | 0.45 | 3.73% | 12.02 | 12.75 | 264516 | 32953 | 7.80% |
| 2025-08-29 | 11.91 | 12.08 | 0.12 | 1.00% | 11.83 | 12.22 | 214863 | 25957 | 6.34% |
| 2025-08-28 | 11.73 | 11.96 | 0.18 | 1.53% | 11.39 | 11.97 | 227617 | 26746 | 6.71% |
| 2025-08-27 | 12.44 | 11.78 | -0.67 | -5.38% | 11.77 | 12.46 | 295888 | 35917 | 8.73% |
| 2025-08-26 | 12.50 | 12.45 | -0.14 | -1.11% | 12.34 | 12.63 | 196981 | 24631 | 5.81% |
| 2025-08-25 | 12.81 | 12.59 | -0.09 | -0.71% | 12.50 | 12.90 | 329220 | 41678 | 9.71% |
| 2025-08-22 | 12.12 | 12.68 | 0.36 | 2.92% | 12.11 | 12.85 | 380577 | 47731 | 11.22% |
| 2025-08-21 | 12.87 | 12.32 | 0.01 | 0.08% | 12.22 | 13.00 | 347542 | 43362 | 10.25% |
| 2025-08-20 | 12.39 | 12.31 | -0.14 | -1.12% | 12.03 | 12.45 | 318087 | 38942 | 9.38% |
| 2025-08-19 | 12.18 | 12.45 | -0.07 | -0.56% | 12.15 | 12.88 | 530858 | 66492 | 15.66% |
| 2025-08-18 | 11.68 | 12.52 | 0.85 | 7.28% | 11.46 | 13.56 | 725622 | 89555 | 21.40% |
| 2025-08-15 | 11.30 | 11.67 | 0.30 | 2.64% | 11.03 | 11.83 | 334700 | 38379 | 9.87% |
| 2025-08-14 | 11.34 | 11.37 | 0.03 | 0.26% | 11.25 | 11.70 | 255730 | 29390 | 7.54% |
| 2025-08-13 | 11.51 | 11.34 | -0.20 | -1.73% | 11.27 | 11.52 | 207348 | 23579 | 6.12% |
| 2025-08-12 | 11.59 | 11.54 | -0.06 | -0.52% | 11.37 | 11.65 | 181314 | 20815 | 5.35% |
| 2025-08-11 | 11.33 | 11.60 | 0.02 | 0.17% | 11.33 | 11.70 | 238698 | 27589 | 7.04% |
| 2025-08-08 | 11.35 | 11.58 | 0.25 | 2.21% | 11.10 | 12.09 | 377100 | 43858 | 11.12% |
| 2025-08-07 | 11.35 | 11.33 | 0.00 | 0.00% | 11.20 | 11.43 | 175217 | 19848 | 5.17% |
| 2025-08-06 | 11.19 | 11.33 | 0.14 | 1.25% | 11.08 | 11.38 | 162800 | 18342 | 4.80% |
| 2025-08-05 | 11.11 | 11.19 | 0.09 | 0.81% | 11.01 | 11.19 | 119255 | 13259 | 3.52% |
| 2025-08-04 | 11.00 | 11.10 | 0.02 | 0.18% | 10.83 | 11.10 | 105843 | 11604 | 3.12% |
| 2025-08-01 | 11.00 | 11.08 | 0.08 | 0.73% | 10.81 | 11.09 | 169947 | 18579 | 5.01% |
| 2025-07-31 | 11.23 | 11.00 | -0.31 | -2.74% | 10.97 | 11.38 | 177657 | 19840 | 5.24% |
| 2025-07-30 | 11.60 | 11.31 | -0.26 | -2.25% | 11.20 | 11.61 | 174273 | 19806 | 5.14% |
| 2025-07-29 | 11.57 | 11.57 | -0.03 | -0.26% | 11.25 | 11.58 | 227529 | 25929 | 6.71% |
| 2025-07-28 | 11.51 | 11.60 | 0.03 | 0.26% | 11.41 | 11.64 | 182946 | 21129 | 5.40% |
| 2025-07-25 | 11.58 | 11.57 | -0.15 | -1.28% | 11.39 | 11.69 | 236357 | 27222 | 6.97% |
| 2025-07-24 | 11.50 | 11.72 | 0.25 | 2.18% | 11.50 | 11.90 | 410809 | 48046 | 12.12% |
| 2025-07-23 | 11.33 | 11.47 | 0.07 | 0.61% | 11.17 | 11.66 | 302331 | 34590 | 8.92% |
| 2025-07-22 | 11.72 | 11.40 | -0.47 | -3.96% | 11.31 | 11.80 | 342179 | 39180 | 10.09% |
| 2025-07-21 | 11.75 | 11.87 | 0.13 | 1.11% | 11.59 | 11.93 | 294288 | 34760 | 8.54% |
| 2025-07-18 | 11.91 | 11.74 | -0.20 | -1.68% | 11.70 | 12.00 | 309504 | 36480 | 8.98% |
| 2025-07-17 | 12.09 | 11.94 | -0.10 | -0.83% | 11.85 | 12.28 | 410613 | 49282 | 11.91% |
| 2025-07-16 | 12.39 | 12.04 | -0.69 | -5.42% | 11.94 | 12.49 | 556348 | 67262 | 16.14% |
| 2025-07-15 | 13.02 | 12.73 | -0.44 | -3.34% | 12.50 | 13.25 | 795868 | 101856 | 23.08% |
| 2025-07-14 | 13.00 | 13.17 | 0.95 | 7.77% | 12.75 | 14.16 | 1277702 | 170534 | 37.06% |
| 2025-07-11 | 11.23 | 12.22 | 2.04 | 20.04% | 11.23 | 12.22 | 812143 | 98115 | 23.56% |
| 2025-07-10 | 10.31 | 10.18 | -0.21 | -2.02% | 10.13 | 10.44 | 184919 | 18965 | 5.36% |
| 2025-07-09 | 10.38 | 10.39 | -0.25 | -2.35% | 10.25 | 10.55 | 263502 | 27355 | 7.64% |
| 2025-07-08 | 10.67 | 10.64 | 0.27 | 2.60% | 10.61 | 11.02 | 397792 | 42988 | 11.54% |
| 2025-07-07 | 10.08 | 10.37 | 0.34 | 3.39% | 10.00 | 10.38 | 189011 | 19340 | 5.48% |
| 2025-07-04 | 10.17 | 10.03 | -0.13 | -1.28% | 9.91 | 10.27 | 194502 | 19672 | 5.64% |
| 2025-07-03 | 10.20 | 10.16 | 0.00 | 0.00% | 10.09 | 10.28 | 123402 | 12542 | 3.58% |
| 2025-07-02 | 10.35 | 10.16 | -0.30 | -2.87% | 10.07 | 10.40 | 190541 | 19400 | 5.53% |
| 2025-07-01 | 10.76 | 10.46 | -0.30 | -2.79% | 10.22 | 10.78 | 336917 | 35136 | 9.77% |
| 2025-06-30 | 10.83 | 10.76 | -0.14 | -1.28% | 10.69 | 10.98 | 288765 | 31267 | 8.38% |
| 2025-06-27 | 11.21 | 10.90 | -0.51 | -4.47% | 10.87 | 11.59 | 448187 | 50260 | 13.00% |
| 2025-06-26 | 11.00 | 11.41 | 0.40 | 3.63% | 10.84 | 11.66 | 628326 | 70318 | 18.22% |
| 2025-06-25 | 10.41 | 11.01 | 0.33 | 3.09% | 10.38 | 11.14 | 556468 | 60185 | 16.14% |
| 2025-06-24 | 10.48 | 10.68 | 0.15 | 1.42% | 10.25 | 10.82 | 437250 | 46175 | 12.68% |
| 2025-06-23 | 9.94 | 10.53 | 0.40 | 3.95% | 9.85 | 10.60 | 394769 | 41016 | 11.45% |
| 2025-06-20 | 10.10 | 10.13 | -0.19 | -1.84% | 9.53 | 10.63 | 439597 | 43863 | 12.75% |
| 2025-06-19 | 10.48 | 10.32 | -0.06 | -0.58% | 10.22 | 11.19 | 623851 | 66551 | 18.10% |
| 2025-06-18 | 9.76 | 10.38 | 0.63 | 6.46% | 9.72 | 10.65 | 513344 | 52843 | 14.89% |
| 2025-06-17 | 9.82 | 9.75 | -0.07 | -0.71% | 9.63 | 9.90 | 200735 | 19618 | 5.82% |
| 2025-06-16 | 9.32 | 9.82 | 0.48 | 5.14% | 9.30 | 9.84 | 240159 | 23242 | 6.97% |
| 2025-06-13 | 9.76 | 9.34 | -0.55 | -5.56% | 9.31 | 9.81 | 229958 | 21868 | 6.67% |
| 2025-06-12 | 9.59 | 9.89 | 0.09 | 0.92% | 9.51 | 10.19 | 334020 | 32987 | 9.69% |
| 2025-06-11 | 9.71 | 9.80 | 0.34 | 3.59% | 9.56 | 10.20 | 339910 | 33539 | 9.86% |
| 2025-06-10 | 9.68 | 9.46 | -0.14 | -1.46% | 9.36 | 9.95 | 250176 | 24097 | 7.26% |
| 2025-06-09 | 9.66 | 9.60 | -0.03 | -0.31% | 9.50 | 9.75 | 169069 | 16212 | 4.90% |