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 | 13.22 | 0.39 | 3.04% | 12.73 | 13.24 | 59175 | 7703 | 1.87% |
| 2025-09-15 | 13.00 | 12.83 | -0.17 | -1.31% | 12.80 | 13.04 | 32768 | 4218 | 1.04% |
| 2025-09-12 | 13.11 | 13.00 | -0.15 | -1.14% | 13.00 | 13.19 | 42724 | 5579 | 1.35% |
| 2025-09-11 | 13.37 | 13.15 | -0.13 | -0.98% | 12.95 | 13.37 | 61014 | 7983 | 1.93% |
| 2025-09-10 | 12.99 | 13.28 | 0.30 | 2.31% | 12.90 | 13.34 | 81273 | 10741 | 2.57% |
| 2025-09-09 | 12.95 | 12.98 | -0.01 | -0.08% | 12.92 | 13.28 | 50575 | 6602 | 1.60% |
| 2025-09-08 | 12.79 | 12.99 | 0.25 | 1.96% | 12.78 | 13.05 | 42984 | 5570 | 1.36% |
| 2025-09-05 | 12.50 | 12.74 | 0.18 | 1.43% | 12.41 | 12.75 | 35704 | 4515 | 1.13% |
| 2025-09-04 | 12.46 | 12.56 | 0.10 | 0.80% | 12.30 | 12.68 | 42030 | 5268 | 1.33% |
| 2025-09-03 | 12.86 | 12.46 | -0.41 | -3.19% | 12.40 | 12.92 | 52606 | 6642 | 1.66% |
| 2025-09-02 | 12.91 | 12.87 | -0.04 | -0.31% | 12.54 | 12.98 | 65518 | 8351 | 2.07% |
| 2025-09-01 | 13.05 | 12.91 | -0.10 | -0.77% | 12.87 | 13.11 | 64388 | 8351 | 2.03% |
| 2025-08-29 | 13.36 | 13.01 | -0.24 | -1.81% | 13.00 | 13.42 | 59796 | 7858 | 1.89% |
| 2025-08-28 | 13.12 | 13.25 | 0.09 | 0.68% | 12.75 | 13.36 | 83278 | 10893 | 2.63% |
| 2025-08-27 | 13.66 | 13.16 | -0.46 | -3.38% | 13.13 | 13.83 | 112617 | 15184 | 3.56% |
| 2025-08-26 | 13.90 | 13.62 | -0.30 | -2.16% | 13.57 | 13.92 | 102488 | 14084 | 3.24% |
| 2025-08-25 | 13.63 | 13.92 | 0.40 | 2.96% | 13.42 | 14.06 | 140236 | 19313 | 4.43% |
| 2025-08-22 | 13.51 | 13.52 | -0.03 | -0.22% | 13.28 | 13.68 | 102989 | 13864 | 3.25% |
| 2025-08-21 | 13.28 | 13.55 | 0.27 | 2.03% | 13.22 | 13.92 | 168014 | 22810 | 5.31% |
| 2025-08-20 | 13.21 | 13.28 | 0.02 | 0.15% | 13.07 | 13.34 | 74904 | 9883 | 2.37% |
| 2025-08-19 | 13.06 | 13.26 | 0.20 | 1.53% | 12.87 | 13.30 | 113885 | 14939 | 3.60% |
| 2025-08-18 | 13.13 | 13.06 | -0.03 | -0.23% | 12.96 | 13.27 | 125831 | 16424 | 3.98% |
| 2025-08-15 | 13.20 | 13.17 | 0.04 | 0.30% | 12.98 | 13.28 | 135721 | 17786 | 4.29% |
| 2025-08-14 | 12.74 | 13.13 | 0.39 | 3.06% | 12.57 | 13.30 | 186619 | 24187 | 5.90% |
| 2025-08-13 | 12.98 | 12.74 | -0.18 | -1.39% | 12.66 | 13.20 | 80014 | 10210 | 2.53% |
| 2025-08-12 | 12.85 | 12.92 | 0.08 | 0.62% | 12.85 | 13.18 | 87996 | 11411 | 2.78% |
| 2025-08-11 | 12.51 | 12.84 | 0.40 | 3.22% | 12.45 | 12.90 | 97510 | 12411 | 3.08% |
| 2025-08-08 | 12.76 | 12.44 | -0.43 | -3.34% | 12.16 | 12.76 | 104327 | 12906 | 3.30% |
| 2025-08-07 | 12.85 | 12.87 | 0.01 | 0.08% | 12.74 | 12.92 | 47275 | 6063 | 1.50% |
| 2025-08-06 | 12.79 | 12.86 | 0.08 | 0.63% | 12.61 | 12.88 | 49294 | 6304 | 1.56% |
| 2025-08-05 | 12.53 | 12.78 | 0.29 | 2.32% | 12.43 | 12.82 | 60751 | 7713 | 1.92% |
| 2025-08-04 | 12.26 | 12.49 | 0.15 | 1.22% | 12.10 | 12.49 | 53930 | 6675 | 1.71% |
| 2025-08-01 | 12.52 | 12.34 | -0.06 | -0.48% | 12.24 | 12.55 | 62212 | 7682 | 1.97% |
| 2025-07-31 | 12.81 | 12.40 | -0.39 | -3.05% | 12.36 | 12.82 | 53389 | 6714 | 1.69% |
| 2025-07-30 | 12.76 | 12.79 | 0.03 | 0.24% | 12.61 | 12.89 | 45282 | 5778 | 1.43% |
| 2025-07-29 | 12.90 | 12.76 | -0.16 | -1.24% | 12.63 | 12.92 | 47405 | 6041 | 1.50% |
| 2025-07-28 | 12.74 | 12.92 | 0.18 | 1.41% | 12.66 | 12.93 | 50510 | 6482 | 1.60% |
| 2025-07-25 | 12.67 | 12.74 | 0.08 | 0.63% | 12.54 | 12.79 | 53222 | 6768 | 1.68% |
| 2025-07-24 | 12.52 | 12.66 | 0.10 | 0.80% | 12.45 | 12.67 | 53658 | 6762 | 1.70% |
| 2025-07-23 | 12.54 | 12.56 | 0.00 | 0.00% | 12.42 | 12.68 | 53798 | 6747 | 1.70% |
| 2025-07-22 | 12.63 | 12.56 | -0.04 | -0.32% | 12.47 | 12.76 | 52376 | 6577 | 1.66% |
| 2025-07-21 | 12.69 | 12.60 | -0.09 | -0.71% | 12.50 | 12.70 | 64858 | 8154 | 2.05% |
| 2025-07-18 | 12.80 | 12.69 | -0.15 | -1.17% | 12.51 | 12.87 | 74714 | 9446 | 2.36% |
| 2025-07-17 | 13.44 | 12.84 | -0.09 | -0.70% | 12.77 | 13.55 | 106768 | 13864 | 3.38% |
| 2025-07-16 | 12.95 | 12.93 | -0.01 | -0.08% | 12.84 | 13.02 | 60017 | 7758 | 1.90% |
| 2025-07-15 | 12.90 | 12.94 | -0.07 | -0.54% | 12.58 | 13.02 | 99526 | 12730 | 3.15% |
| 2025-07-14 | 12.37 | 13.01 | 0.74 | 6.03% | 12.36 | 13.23 | 156076 | 20166 | 4.94% |
| 2025-07-11 | 12.11 | 12.27 | 0.24 | 2.00% | 11.91 | 12.40 | 76076 | 9256 | 2.41% |
| 2025-07-10 | 12.18 | 12.03 | -0.15 | -1.23% | 11.98 | 12.22 | 44802 | 5410 | 1.42% |
| 2025-07-09 | 12.29 | 12.18 | -0.11 | -0.90% | 12.13 | 12.56 | 56631 | 6969 | 1.79% |
| 2025-07-08 | 12.35 | 12.29 | -0.04 | -0.32% | 12.17 | 12.37 | 45300 | 5560 | 1.43% |
| 2025-07-07 | 12.07 | 12.33 | 0.19 | 1.57% | 12.00 | 12.35 | 44137 | 5394 | 1.40% |
| 2025-07-04 | 12.50 | 12.14 | -0.34 | -2.72% | 12.03 | 12.57 | 59908 | 7287 | 1.90% |
| 2025-07-03 | 12.30 | 12.48 | 0.22 | 1.79% | 12.23 | 12.58 | 74094 | 9216 | 2.34% |
| 2025-07-02 | 12.19 | 12.26 | 0.01 | 0.08% | 12.06 | 12.57 | 96026 | 11847 | 3.04% |
| 2025-07-01 | 11.91 | 12.25 | 0.32 | 2.68% | 11.83 | 12.35 | 104210 | 12672 | 3.30% |
| 2025-06-30 | 11.80 | 11.93 | 0.20 | 1.71% | 11.68 | 11.93 | 45720 | 5414 | 1.45% |
| 2025-06-27 | 11.67 | 11.73 | 0.06 | 0.51% | 11.61 | 11.80 | 33652 | 3940 | 1.06% |
| 2025-06-26 | 12.05 | 11.67 | -0.25 | -2.10% | 11.63 | 12.05 | 58634 | 6899 | 1.86% |
| 2025-06-25 | 11.90 | 11.92 | 0.07 | 0.59% | 11.74 | 12.08 | 64928 | 7730 | 2.05% |
| 2025-06-24 | 11.84 | 11.85 | 0.02 | 0.17% | 11.80 | 11.98 | 51180 | 6076 | 1.62% |
| 2025-06-23 | 11.57 | 11.83 | 0.11 | 0.94% | 11.54 | 11.84 | 47050 | 5519 | 1.49% |
| 2025-06-20 | 11.90 | 11.72 | -0.14 | -1.18% | 11.68 | 12.02 | 35879 | 4229 | 1.14% |
| 2025-06-19 | 12.15 | 11.86 | -0.34 | -2.79% | 11.81 | 12.20 | 54570 | 6536 | 1.73% |
| 2025-06-18 | 12.40 | 12.20 | -0.27 | -2.17% | 12.10 | 12.47 | 58132 | 7094 | 1.84% |
| 2025-06-17 | 12.44 | 12.47 | -0.01 | -0.08% | 12.38 | 12.76 | 70443 | 8823 | 2.23% |
| 2025-06-16 | 12.14 | 12.48 | 0.26 | 2.13% | 12.13 | 12.54 | 85768 | 10607 | 2.71% |
| 2025-06-13 | 12.79 | 12.22 | -0.68 | -5.27% | 12.17 | 12.85 | 126106 | 15526 | 3.99% |
| 2025-06-12 | 13.20 | 12.90 | -0.33 | -2.49% | 12.75 | 13.20 | 127376 | 16473 | 4.03% |
| 2025-06-11 | 13.45 | 13.23 | -0.48 | -3.50% | 13.21 | 13.93 | 169788 | 22822 | 5.37% |
| 2025-06-10 | 13.11 | 13.71 | 0.48 | 3.63% | 13.07 | 14.47 | 239094 | 32564 | 7.57% |
| 2025-06-09 | 12.88 | 13.23 | 0.49 | 3.85% | 12.85 | 13.68 | 169902 | 22303 | 5.38% |