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 | 12.70 | 12.76 | -0.04 | -0.31% | 12.51 | 13.07 | 402656 | 51494 | 12.26% |
| 2025-09-15 | 12.02 | 12.80 | 0.81 | 6.76% | 11.84 | 12.93 | 603690 | 74984 | 18.39% |
| 2025-09-12 | 11.93 | 11.99 | -0.07 | -0.58% | 11.71 | 12.15 | 349373 | 41798 | 10.64% |
| 2025-09-11 | 11.70 | 12.06 | 0.26 | 2.20% | 11.62 | 12.18 | 426629 | 51131 | 12.99% |
| 2025-09-10 | 11.67 | 11.80 | 0.16 | 1.37% | 11.54 | 11.98 | 273112 | 32112 | 8.32% |
| 2025-09-09 | 11.84 | 11.64 | -0.33 | -2.76% | 11.47 | 11.98 | 307766 | 36111 | 9.37% |
| 2025-09-08 | 10.87 | 11.97 | 1.06 | 9.72% | 10.85 | 11.99 | 521043 | 60668 | 15.87% |
| 2025-09-05 | 10.56 | 10.91 | 0.45 | 4.30% | 10.50 | 10.97 | 198500 | 21358 | 6.05% |
| 2025-09-04 | 10.62 | 10.46 | -0.11 | -1.04% | 10.30 | 10.97 | 211245 | 22564 | 6.43% |
| 2025-09-03 | 10.84 | 10.57 | -0.26 | -2.40% | 10.47 | 10.91 | 170901 | 18313 | 5.21% |
| 2025-09-02 | 11.35 | 10.83 | -0.54 | -4.75% | 10.71 | 11.41 | 274712 | 30062 | 8.37% |
| 2025-09-01 | 11.52 | 11.37 | -0.16 | -1.39% | 11.33 | 11.66 | 206975 | 23693 | 6.30% |
| 2025-08-29 | 11.65 | 11.53 | -0.34 | -2.86% | 11.25 | 11.72 | 289415 | 33071 | 8.82% |
| 2025-08-28 | 11.30 | 11.87 | 0.50 | 4.40% | 11.21 | 11.87 | 305438 | 35328 | 9.31% |
| 2025-08-27 | 11.87 | 11.37 | -0.61 | -5.09% | 11.36 | 12.08 | 318596 | 37641 | 9.71% |
| 2025-08-26 | 11.83 | 11.98 | 0.05 | 0.42% | 11.71 | 12.28 | 299769 | 36024 | 9.13% |
| 2025-08-25 | 11.97 | 11.93 | 0.06 | 0.51% | 11.78 | 12.14 | 287733 | 34458 | 8.77% |
| 2025-08-22 | 11.81 | 11.87 | -0.04 | -0.34% | 11.70 | 12.00 | 239196 | 28405 | 7.29% |
| 2025-08-21 | 12.17 | 11.91 | -0.26 | -2.14% | 11.60 | 12.18 | 327489 | 38865 | 9.98% |
| 2025-08-20 | 12.31 | 12.17 | -0.23 | -1.85% | 12.00 | 12.34 | 270889 | 32858 | 8.25% |
| 2025-08-19 | 12.41 | 12.40 | -0.07 | -0.56% | 12.15 | 12.53 | 387503 | 47901 | 11.81% |
| 2025-08-18 | 12.12 | 12.47 | 0.28 | 2.30% | 12.02 | 12.54 | 528952 | 65266 | 16.11% |
| 2025-08-15 | 12.29 | 12.19 | 0.37 | 3.13% | 12.12 | 12.79 | 674600 | 84003 | 20.55% |
| 2025-08-14 | 12.35 | 11.82 | -0.63 | -5.06% | 11.81 | 12.44 | 365256 | 43742 | 11.13% |
| 2025-08-13 | 12.42 | 12.45 | 0.03 | 0.24% | 12.29 | 12.55 | 313200 | 38822 | 9.54% |
| 2025-08-12 | 12.56 | 12.42 | -0.14 | -1.11% | 12.25 | 12.65 | 332358 | 41265 | 10.13% |
| 2025-08-11 | 12.40 | 12.56 | 0.15 | 1.21% | 12.30 | 12.86 | 398709 | 49931 | 12.15% |
| 2025-08-08 | 12.72 | 12.41 | -0.59 | -4.54% | 12.37 | 12.98 | 497925 | 62560 | 15.17% |
| 2025-08-07 | 12.95 | 13.00 | 0.42 | 3.34% | 12.77 | 14.14 | 828511 | 109779 | 25.24% |
| 2025-08-06 | 11.80 | 12.58 | 0.68 | 5.71% | 11.71 | 12.68 | 622950 | 76550 | 18.98% |
| 2025-08-05 | 11.80 | 11.90 | 0.26 | 2.23% | 11.50 | 12.04 | 386128 | 45420 | 11.76% |
| 2025-08-04 | 11.65 | 11.64 | 0.01 | 0.09% | 11.39 | 11.75 | 287384 | 33338 | 8.76% |
| 2025-08-01 | 11.76 | 11.63 | -0.28 | -2.35% | 11.52 | 12.13 | 391833 | 46230 | 11.94% |
| 2025-07-31 | 12.25 | 11.91 | -0.13 | -1.08% | 11.85 | 12.78 | 617629 | 75801 | 18.82% |
| 2025-07-30 | 12.22 | 12.04 | -0.19 | -1.55% | 11.85 | 12.33 | 406145 | 48762 | 12.37% |
| 2025-07-29 | 11.91 | 12.23 | 0.30 | 2.51% | 11.75 | 12.28 | 679621 | 82060 | 20.70% |
| 2025-07-28 | 10.70 | 11.93 | 1.30 | 12.23% | 10.66 | 12.34 | 841512 | 96528 | 25.64% |
| 2025-07-25 | 10.85 | 10.63 | -0.17 | -1.57% | 10.54 | 10.92 | 233882 | 24943 | 7.13% |
| 2025-07-24 | 10.80 | 10.80 | 0.03 | 0.28% | 10.63 | 11.02 | 298849 | 32261 | 9.10% |
| 2025-07-23 | 10.86 | 10.77 | -0.15 | -1.37% | 10.65 | 10.94 | 231697 | 24954 | 7.06% |
| 2025-07-22 | 11.21 | 10.92 | -0.33 | -2.93% | 10.85 | 11.44 | 423439 | 46928 | 12.90% |
| 2025-07-21 | 11.46 | 11.25 | -0.08 | -0.71% | 10.96 | 11.60 | 511317 | 57072 | 15.58% |
| 2025-07-18 | 11.05 | 11.33 | 0.44 | 4.04% | 10.98 | 12.48 | 802723 | 93455 | 24.45% |
| 2025-07-17 | 10.42 | 10.89 | 0.54 | 5.22% | 10.30 | 11.10 | 475154 | 51389 | 14.48% |
| 2025-07-16 | 10.24 | 10.35 | -0.07 | -0.67% | 10.22 | 10.60 | 281291 | 29314 | 8.57% |
| 2025-07-15 | 10.51 | 10.42 | -0.14 | -1.33% | 10.36 | 11.17 | 433255 | 46390 | 13.20% |
| 2025-07-14 | 10.49 | 10.56 | 0.02 | 0.19% | 10.36 | 10.68 | 226295 | 23830 | 6.89% |
| 2025-07-11 | 11.00 | 10.54 | -0.19 | -1.77% | 10.35 | 11.10 | 413479 | 43805 | 12.60% |
| 2025-07-10 | 11.01 | 10.73 | -0.37 | -3.33% | 10.66 | 11.28 | 445857 | 48292 | 13.58% |
| 2025-07-09 | 11.22 | 11.10 | -0.09 | -0.80% | 11.04 | 11.75 | 739465 | 83638 | 22.53% |
| 2025-07-08 | 10.92 | 11.19 | 0.66 | 6.27% | 10.80 | 11.30 | 723697 | 80475 | 22.05% |
| 2025-07-07 | 10.64 | 10.53 | -0.20 | -1.86% | 10.50 | 10.90 | 356346 | 37942 | 10.86% |
| 2025-07-04 | 10.92 | 10.73 | -0.04 | -0.37% | 10.67 | 11.08 | 532546 | 57829 | 16.22% |
| 2025-07-03 | 10.32 | 10.77 | 0.49 | 4.77% | 10.28 | 10.87 | 539144 | 56945 | 16.42% |
| 2025-07-02 | 10.86 | 10.28 | -0.87 | -7.80% | 10.18 | 10.86 | 552408 | 57336 | 16.83% |
| 2025-07-01 | 11.50 | 11.15 | -0.46 | -3.96% | 11.01 | 11.50 | 535906 | 60100 | 16.33% |
| 2025-06-30 | 11.18 | 11.61 | 0.01 | 0.09% | 11.10 | 11.80 | 790217 | 90267 | 24.07% |
| 2025-06-27 | 10.61 | 11.60 | 0.65 | 5.94% | 10.52 | 11.79 | 994320 | 110047 | 30.29% |
| 2025-06-26 | 10.77 | 10.95 | 0.42 | 3.99% | 10.67 | 12.50 | 1076495 | 122935 | 32.79% |
| 2025-06-25 | 11.00 | 10.53 | -0.67 | -5.98% | 10.43 | 11.00 | 681507 | 72491 | 20.76% |
| 2025-06-24 | 10.68 | 11.20 | 0.40 | 3.70% | 10.32 | 11.49 | 1026303 | 112076 | 31.27% |
| 2025-06-23 | 10.08 | 10.80 | -0.13 | -1.19% | 9.81 | 10.99 | 836752 | 87924 | 25.49% |
| 2025-06-20 | 10.38 | 10.93 | 0.32 | 3.02% | 10.10 | 11.20 | 941078 | 102077 | 28.67% |
| 2025-06-19 | 11.00 | 10.61 | -0.02 | -0.19% | 10.50 | 11.90 | 1364474 | 152960 | 41.57% |
| 2025-06-18 | 8.82 | 10.63 | 1.77 | 19.98% | 8.72 | 10.63 | 1041662 | 102998 | 31.73% |
| 2025-06-17 | 9.27 | 8.86 | -0.22 | -2.42% | 8.69 | 9.35 | 525849 | 46602 | 16.02% |
| 2025-06-16 | 8.05 | 9.08 | 1.03 | 12.80% | 8.03 | 9.60 | 612780 | 55133 | 18.67% |
| 2025-06-13 | 8.15 | 8.05 | -0.15 | -1.83% | 8.02 | 8.20 | 66494 | 5377 | 2.03% |
| 2025-06-12 | 8.24 | 8.20 | -0.01 | -0.12% | 8.10 | 8.27 | 46719 | 3834 | 1.42% |
| 2025-06-11 | 8.19 | 8.21 | 0.05 | 0.61% | 8.11 | 8.29 | 57757 | 4754 | 1.76% |
| 2025-06-10 | 8.26 | 8.16 | -0.05 | -0.61% | 8.04 | 8.28 | 78220 | 6385 | 2.38% |
| 2025-06-09 | 8.20 | 8.21 | 0.05 | 0.61% | 8.16 | 8.29 | 52199 | 4293 | 1.59% |