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 | 12.20 | 12.06 | -0.20 | -1.63% | 12.04 | 12.25 | 32783 | 3962 | 2.03% |
| 2025-09-12 | 12.19 | 12.26 | 0.06 | 0.49% | 12.14 | 12.28 | 42057 | 5140 | 2.61% |
| 2025-09-11 | 12.16 | 12.20 | 0.05 | 0.41% | 12.00 | 12.25 | 47256 | 5730 | 2.93% |
| 2025-09-10 | 12.28 | 12.15 | -0.06 | -0.49% | 12.07 | 12.29 | 33503 | 4074 | 2.08% |
| 2025-09-09 | 12.30 | 12.21 | -0.13 | -1.05% | 12.14 | 12.43 | 38519 | 4729 | 2.39% |
| 2025-09-08 | 12.37 | 12.34 | 0.07 | 0.57% | 12.17 | 12.38 | 43375 | 5326 | 2.69% |
| 2025-09-05 | 11.96 | 12.27 | 0.38 | 3.20% | 11.86 | 12.29 | 52982 | 6428 | 3.29% |
| 2025-09-04 | 11.81 | 11.89 | 0.08 | 0.68% | 11.73 | 12.08 | 53212 | 6360 | 3.30% |
| 2025-09-03 | 12.19 | 11.81 | -0.34 | -2.80% | 11.79 | 12.23 | 45025 | 5401 | 2.79% |
| 2025-09-02 | 12.25 | 12.15 | -0.13 | -1.06% | 11.97 | 12.30 | 60853 | 7351 | 3.77% |
| 2025-09-01 | 12.32 | 12.28 | -0.09 | -0.73% | 12.22 | 12.50 | 49548 | 6126 | 3.07% |
| 2025-08-29 | 12.25 | 12.37 | 0.09 | 0.73% | 12.21 | 12.48 | 68174 | 8429 | 4.23% |
| 2025-08-28 | 12.45 | 12.28 | -0.03 | -0.24% | 11.95 | 12.58 | 84092 | 10283 | 5.22% |
| 2025-08-27 | 12.78 | 12.31 | -0.52 | -4.05% | 12.31 | 12.86 | 88006 | 11072 | 5.46% |
| 2025-08-26 | 12.72 | 12.83 | 0.08 | 0.63% | 12.63 | 12.98 | 59598 | 7643 | 3.70% |
| 2025-08-25 | 12.81 | 12.75 | -0.06 | -0.47% | 12.69 | 12.88 | 62260 | 7946 | 3.86% |
| 2025-08-22 | 12.95 | 12.81 | -0.13 | -1.00% | 12.68 | 12.95 | 66865 | 8534 | 4.15% |
| 2025-08-21 | 13.10 | 12.94 | -0.14 | -1.07% | 12.85 | 13.12 | 63278 | 8196 | 3.92% |
| 2025-08-20 | 13.24 | 13.08 | 0.00 | 0.00% | 12.88 | 13.24 | 83795 | 10939 | 5.20% |
| 2025-08-19 | 13.00 | 13.08 | 0.20 | 1.55% | 12.88 | 13.15 | 128069 | 16696 | 7.94% |
| 2025-08-18 | 13.07 | 12.88 | -0.09 | -0.69% | 12.82 | 13.19 | 114895 | 14881 | 7.13% |
| 2025-08-15 | 12.40 | 12.97 | 0.50 | 4.01% | 12.40 | 13.07 | 120962 | 15506 | 7.50% |
| 2025-08-14 | 12.82 | 12.47 | -0.34 | -2.65% | 12.43 | 12.89 | 65944 | 8312 | 4.09% |
| 2025-08-13 | 12.72 | 12.81 | 0.16 | 1.26% | 12.65 | 12.87 | 67217 | 8578 | 4.17% |
| 2025-08-12 | 12.83 | 12.65 | -0.14 | -1.09% | 12.60 | 12.90 | 57508 | 7295 | 3.57% |
| 2025-08-11 | 12.63 | 12.79 | 0.18 | 1.43% | 12.50 | 12.87 | 77057 | 9815 | 4.78% |
| 2025-08-08 | 12.36 | 12.61 | 0.26 | 2.11% | 12.25 | 12.63 | 79500 | 9910 | 4.93% |
| 2025-08-07 | 12.35 | 12.35 | 0.00 | 0.00% | 12.27 | 12.46 | 54364 | 6717 | 3.37% |
| 2025-08-06 | 12.35 | 12.35 | 0.00 | 0.00% | 12.29 | 12.40 | 50493 | 6230 | 3.13% |
| 2025-08-05 | 12.20 | 12.35 | 0.15 | 1.23% | 12.18 | 12.35 | 60114 | 7387 | 3.73% |
| 2025-08-04 | 12.11 | 12.20 | 0.07 | 0.58% | 11.98 | 12.20 | 40492 | 4917 | 2.51% |
| 2025-08-01 | 11.91 | 12.13 | 0.22 | 1.85% | 11.91 | 12.19 | 61412 | 7423 | 3.81% |
| 2025-07-31 | 12.07 | 11.91 | -0.19 | -1.57% | 11.86 | 12.12 | 49605 | 5938 | 3.08% |
| 2025-07-30 | 12.17 | 12.10 | -0.08 | -0.66% | 11.98 | 12.23 | 55859 | 6756 | 3.46% |
| 2025-07-29 | 12.23 | 12.18 | -0.02 | -0.16% | 11.98 | 12.28 | 58001 | 7018 | 3.60% |
| 2025-07-28 | 12.20 | 12.20 | 0.02 | 0.16% | 12.08 | 12.25 | 44726 | 5445 | 2.77% |
| 2025-07-25 | 12.15 | 12.18 | 0.04 | 0.33% | 12.09 | 12.19 | 42366 | 5147 | 2.63% |
| 2025-07-24 | 12.02 | 12.14 | 0.06 | 0.50% | 12.02 | 12.16 | 67908 | 8227 | 4.21% |
| 2025-07-23 | 12.27 | 12.08 | -0.13 | -1.06% | 12.04 | 12.39 | 96444 | 11773 | 5.98% |
| 2025-07-22 | 12.23 | 12.21 | 0.00 | 0.00% | 12.03 | 12.38 | 88743 | 10794 | 5.50% |
| 2025-07-21 | 12.14 | 12.21 | 0.13 | 1.08% | 12.10 | 12.25 | 71112 | 8656 | 4.41% |
| 2025-07-18 | 12.20 | 12.08 | -0.10 | -0.82% | 12.03 | 12.27 | 87749 | 10643 | 5.44% |
| 2025-07-17 | 12.34 | 12.18 | -0.08 | -0.65% | 12.09 | 12.34 | 124280 | 15126 | 7.71% |
| 2025-07-16 | 12.45 | 12.26 | -0.25 | -2.00% | 12.18 | 12.49 | 117400 | 14426 | 7.28% |
| 2025-07-15 | 12.78 | 12.51 | -0.49 | -3.77% | 12.37 | 12.93 | 193896 | 24335 | 12.03% |
| 2025-07-14 | 12.18 | 13.00 | 0.83 | 6.82% | 12.00 | 13.19 | 285163 | 36172 | 17.69% |
| 2025-07-11 | 12.49 | 12.17 | -0.52 | -4.10% | 12.15 | 12.69 | 256384 | 31637 | 15.90% |
| 2025-07-10 | 11.75 | 12.69 | 0.95 | 8.09% | 11.75 | 13.74 | 349354 | 44413 | 21.67% |
| 2025-07-09 | 11.87 | 11.74 | -0.13 | -1.10% | 11.68 | 11.91 | 48499 | 5703 | 3.01% |
| 2025-07-08 | 11.77 | 11.87 | 0.04 | 0.34% | 11.67 | 11.99 | 67158 | 7944 | 4.17% |
| 2025-07-07 | 11.52 | 11.83 | 0.34 | 2.96% | 11.48 | 11.85 | 66311 | 7776 | 4.11% |
| 2025-07-04 | 11.68 | 11.49 | -0.20 | -1.71% | 11.47 | 11.79 | 53916 | 6237 | 3.34% |
| 2025-07-03 | 11.66 | 11.69 | -0.04 | -0.34% | 11.56 | 11.79 | 89084 | 10370 | 5.53% |
| 2025-07-02 | 11.49 | 11.73 | 0.22 | 1.91% | 11.36 | 11.85 | 131440 | 15302 | 8.15% |
| 2025-07-01 | 11.42 | 11.51 | 0.11 | 0.96% | 11.35 | 11.52 | 58964 | 6749 | 3.66% |
| 2025-06-30 | 11.35 | 11.40 | 0.08 | 0.71% | 11.30 | 11.46 | 44751 | 5089 | 2.78% |
| 2025-06-27 | 11.23 | 11.32 | 0.12 | 1.07% | 11.14 | 11.38 | 54109 | 6093 | 3.36% |
| 2025-06-26 | 11.17 | 11.20 | 0.08 | 0.72% | 11.10 | 11.37 | 49460 | 5557 | 3.07% |
| 2025-06-25 | 11.33 | 11.32 | -0.01 | -0.09% | 11.20 | 11.40 | 43182 | 4880 | 2.68% |
| 2025-06-24 | 11.02 | 11.33 | 0.29 | 2.63% | 10.96 | 11.35 | 51156 | 5728 | 3.17% |
| 2025-06-23 | 10.65 | 11.04 | 0.34 | 3.18% | 10.58 | 11.06 | 50767 | 5547 | 3.15% |
| 2025-06-20 | 10.54 | 10.70 | 0.13 | 1.23% | 10.54 | 10.96 | 48703 | 5247 | 3.02% |
| 2025-06-19 | 10.72 | 10.57 | -0.19 | -1.77% | 10.54 | 10.84 | 35750 | 3811 | 2.22% |
| 2025-06-18 | 10.85 | 10.76 | -0.14 | -1.28% | 10.64 | 10.86 | 31268 | 3355 | 1.94% |
| 2025-06-17 | 10.97 | 10.90 | -0.05 | -0.46% | 10.84 | 11.04 | 29037 | 3166 | 1.80% |
| 2025-06-16 | 10.94 | 10.95 | -0.07 | -0.64% | 10.92 | 11.17 | 34478 | 3804 | 2.14% |
| 2025-06-13 | 11.19 | 11.02 | -0.25 | -2.22% | 10.98 | 11.28 | 45162 | 4997 | 2.80% |
| 2025-06-12 | 11.22 | 11.27 | -0.02 | -0.18% | 11.09 | 11.31 | 47252 | 5294 | 2.93% |
| 2025-06-11 | 11.23 | 11.29 | 0.09 | 0.80% | 11.20 | 11.50 | 50990 | 5768 | 3.16% |
| 2025-06-10 | 11.40 | 11.20 | -0.26 | -2.27% | 11.07 | 11.45 | 64847 | 7293 | 4.02% |
| 2025-06-09 | 11.31 | 11.46 | 0.31 | 2.78% | 11.12 | 11.50 | 91716 | 10421 | 5.69% |