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 | 12.28 | 12.62 | 0.34 | 2.77% | 12.20 | 12.62 | 88385 | 11014 | 3.87% |
| 2025-09-15 | 12.38 | 12.28 | -0.14 | -1.13% | 12.22 | 12.45 | 66472 | 8163 | 2.91% |
| 2025-09-12 | 12.60 | 12.42 | -0.22 | -1.74% | 12.42 | 12.70 | 73336 | 9199 | 3.21% |
| 2025-09-11 | 12.20 | 12.64 | 0.39 | 3.18% | 12.09 | 12.68 | 104810 | 13058 | 4.59% |
| 2025-09-10 | 12.20 | 12.25 | 0.12 | 0.99% | 12.05 | 12.39 | 76070 | 9340 | 3.33% |
| 2025-09-09 | 12.43 | 12.13 | -0.29 | -2.33% | 12.05 | 12.50 | 94128 | 11507 | 4.12% |
| 2025-09-08 | 12.58 | 12.42 | -0.16 | -1.27% | 12.30 | 12.72 | 97570 | 12111 | 4.28% |
| 2025-09-05 | 12.22 | 12.58 | 0.53 | 4.40% | 12.10 | 12.58 | 112666 | 13980 | 4.94% |
| 2025-09-04 | 12.43 | 12.05 | -0.32 | -2.59% | 11.74 | 12.74 | 119987 | 14816 | 5.26% |
| 2025-09-03 | 12.89 | 12.37 | -0.61 | -4.70% | 12.32 | 12.94 | 136790 | 17279 | 5.99% |
| 2025-09-02 | 13.00 | 12.98 | 0.05 | 0.39% | 12.33 | 13.11 | 227937 | 29059 | 9.99% |
| 2025-09-01 | 12.87 | 12.93 | 0.13 | 1.02% | 12.85 | 13.26 | 122860 | 15992 | 5.38% |
| 2025-08-29 | 13.20 | 12.80 | -0.36 | -2.74% | 12.73 | 13.22 | 120440 | 15475 | 5.28% |
| 2025-08-28 | 12.90 | 13.16 | 0.13 | 1.00% | 12.61 | 13.34 | 174189 | 22731 | 7.63% |
| 2025-08-27 | 13.38 | 13.03 | -0.34 | -2.54% | 13.00 | 14.04 | 214551 | 29083 | 9.40% |
| 2025-08-26 | 13.35 | 13.37 | 0.07 | 0.53% | 13.19 | 13.49 | 102438 | 13721 | 4.49% |
| 2025-08-25 | 13.34 | 13.30 | 0.05 | 0.38% | 13.15 | 13.49 | 120587 | 16052 | 5.28% |
| 2025-08-22 | 13.38 | 13.25 | -0.11 | -0.82% | 13.14 | 13.47 | 121258 | 16065 | 5.31% |
| 2025-08-21 | 13.57 | 13.36 | -0.22 | -1.62% | 13.30 | 13.66 | 104413 | 14000 | 4.58% |
| 2025-08-20 | 13.45 | 13.58 | -0.03 | -0.22% | 13.26 | 13.63 | 108975 | 14710 | 4.78% |
| 2025-08-19 | 13.43 | 13.61 | 0.20 | 1.49% | 13.38 | 13.74 | 164437 | 22357 | 7.21% |
| 2025-08-18 | 13.10 | 13.41 | 0.42 | 3.23% | 13.03 | 13.57 | 167375 | 22403 | 7.33% |
| 2025-08-15 | 12.80 | 12.99 | 0.19 | 1.48% | 12.71 | 13.07 | 96680 | 12523 | 4.24% |
| 2025-08-14 | 13.27 | 12.80 | -0.48 | -3.61% | 12.80 | 13.28 | 126813 | 16448 | 5.56% |
| 2025-08-13 | 13.15 | 13.28 | 0.17 | 1.30% | 13.00 | 13.35 | 119842 | 15809 | 5.25% |
| 2025-08-12 | 13.05 | 13.11 | 0.00 | 0.00% | 12.93 | 13.15 | 82534 | 10766 | 3.62% |
| 2025-08-11 | 12.85 | 13.11 | 0.36 | 2.82% | 12.77 | 13.17 | 119079 | 15526 | 5.22% |
| 2025-08-08 | 12.86 | 12.75 | -0.11 | -0.86% | 12.65 | 12.92 | 76366 | 9738 | 3.35% |
| 2025-08-07 | 12.88 | 12.86 | -0.02 | -0.16% | 12.76 | 12.92 | 77232 | 9920 | 3.38% |
| 2025-08-06 | 12.88 | 12.88 | 0.02 | 0.16% | 12.77 | 12.92 | 98344 | 12648 | 4.31% |
| 2025-08-05 | 12.75 | 12.86 | 0.23 | 1.82% | 12.64 | 12.87 | 121434 | 15525 | 5.32% |
| 2025-08-04 | 12.51 | 12.63 | 0.04 | 0.32% | 12.39 | 12.66 | 80991 | 10173 | 3.55% |
| 2025-08-01 | 12.48 | 12.59 | 0.11 | 0.88% | 12.38 | 12.75 | 84976 | 10709 | 3.72% |
| 2025-07-31 | 12.65 | 12.48 | -0.17 | -1.34% | 12.45 | 12.94 | 96960 | 12305 | 4.25% |
| 2025-07-30 | 12.80 | 12.65 | -0.18 | -1.40% | 12.54 | 13.02 | 123437 | 15686 | 5.41% |
| 2025-07-29 | 12.57 | 12.83 | 0.25 | 1.99% | 12.46 | 12.83 | 165911 | 21092 | 7.27% |
| 2025-07-28 | 12.20 | 12.58 | 0.38 | 3.11% | 12.16 | 12.61 | 155459 | 19374 | 6.81% |
| 2025-07-25 | 12.08 | 12.20 | 0.10 | 0.83% | 11.98 | 12.22 | 68098 | 8249 | 2.99% |
| 2025-07-24 | 11.93 | 12.10 | 0.15 | 1.26% | 11.93 | 12.11 | 60041 | 7224 | 2.64% |
| 2025-07-23 | 12.13 | 11.95 | -0.18 | -1.48% | 11.84 | 12.13 | 86208 | 10308 | 3.79% |
| 2025-07-22 | 12.36 | 12.13 | -0.23 | -1.86% | 12.10 | 12.40 | 86447 | 10547 | 3.80% |
| 2025-07-21 | 12.32 | 12.36 | 0.07 | 0.57% | 12.17 | 12.38 | 74735 | 9181 | 3.28% |
| 2025-07-18 | 12.49 | 12.29 | -0.17 | -1.36% | 12.25 | 12.54 | 83570 | 10301 | 3.67% |
| 2025-07-17 | 12.37 | 12.46 | 0.13 | 1.05% | 12.23 | 12.55 | 82128 | 10195 | 3.61% |
| 2025-07-16 | 12.40 | 12.33 | -0.11 | -0.88% | 12.22 | 12.55 | 105658 | 13063 | 4.64% |
| 2025-07-15 | 12.23 | 12.44 | 0.22 | 1.80% | 12.22 | 12.62 | 163595 | 20351 | 7.19% |
| 2025-07-14 | 12.23 | 12.22 | -0.02 | -0.16% | 12.11 | 12.30 | 60605 | 7381 | 2.66% |
| 2025-07-11 | 12.31 | 12.24 | -0.09 | -0.73% | 12.17 | 12.40 | 72661 | 8899 | 3.19% |
| 2025-07-10 | 12.45 | 12.33 | -0.17 | -1.36% | 12.27 | 12.51 | 69467 | 8587 | 3.05% |
| 2025-07-09 | 12.67 | 12.50 | -0.10 | -0.79% | 12.40 | 12.67 | 86726 | 10845 | 3.81% |
| 2025-07-08 | 12.19 | 12.60 | 0.44 | 3.62% | 12.13 | 12.80 | 149918 | 18748 | 6.59% |
| 2025-07-07 | 12.05 | 12.16 | 0.06 | 0.50% | 12.02 | 12.20 | 62880 | 7617 | 2.76% |
| 2025-07-04 | 12.43 | 12.10 | -0.34 | -2.73% | 12.03 | 12.49 | 116528 | 14253 | 5.12% |
| 2025-07-03 | 12.35 | 12.44 | 0.09 | 0.73% | 12.30 | 12.49 | 74624 | 9263 | 3.28% |
| 2025-07-02 | 12.59 | 12.35 | -0.24 | -1.91% | 12.22 | 12.59 | 91660 | 11319 | 4.03% |
| 2025-07-01 | 12.58 | 12.59 | -0.09 | -0.71% | 12.27 | 12.74 | 135615 | 16920 | 5.96% |
| 2025-06-30 | 12.45 | 12.68 | 0.20 | 1.60% | 12.45 | 12.82 | 124981 | 15770 | 5.49% |
| 2025-06-27 | 12.57 | 12.48 | -0.13 | -1.03% | 12.45 | 12.69 | 145274 | 18249 | 6.38% |
| 2025-06-26 | 12.78 | 12.61 | -0.26 | -2.02% | 12.46 | 12.84 | 202956 | 25589 | 8.92% |
| 2025-06-25 | 13.07 | 12.87 | -0.53 | -3.96% | 12.74 | 13.29 | 308985 | 39881 | 13.58% |
| 2025-06-24 | 12.75 | 13.40 | 0.77 | 6.10% | 12.45 | 13.60 | 397946 | 51553 | 17.48% |
| 2025-06-23 | 12.18 | 12.63 | 0.10 | 0.80% | 12.07 | 12.68 | 248505 | 31061 | 10.92% |
| 2025-06-20 | 12.38 | 12.53 | 0.34 | 2.79% | 12.34 | 13.00 | 360909 | 45800 | 15.86% |
| 2025-06-19 | 11.68 | 12.19 | 0.50 | 4.28% | 11.61 | 12.87 | 375989 | 46561 | 16.52% |
| 2025-06-18 | 11.34 | 11.69 | 0.28 | 2.45% | 11.30 | 11.77 | 98421 | 11371 | 4.32% |
| 2025-06-17 | 11.50 | 11.41 | -0.04 | -0.35% | 11.29 | 11.60 | 62928 | 7175 | 2.76% |
| 2025-06-16 | 11.21 | 11.45 | 0.18 | 1.60% | 11.13 | 11.56 | 74840 | 8578 | 3.29% |
| 2025-06-13 | 11.68 | 11.27 | -0.43 | -3.68% | 11.21 | 11.71 | 106825 | 12190 | 4.69% |
| 2025-06-12 | 11.74 | 11.70 | -0.01 | -0.09% | 11.61 | 11.93 | 79588 | 9364 | 3.50% |
| 2025-06-11 | 12.06 | 11.71 | -0.19 | -1.60% | 11.67 | 12.10 | 85161 | 10067 | 3.74% |
| 2025-06-10 | 12.05 | 11.90 | -0.13 | -1.08% | 11.74 | 12.18 | 102214 | 12213 | 4.49% |
| 2025-06-09 | 11.71 | 12.03 | 0.32 | 2.73% | 11.71 | 12.15 | 113302 | 13541 | 4.98% |