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 | 13.25 | 12.70 | 0.21 | 1.68% | 12.63 | 13.35 | 652374 | 84284 | 13.26% |
| 2025-09-15 | 12.63 | 12.49 | 0.04 | 0.32% | 12.45 | 12.63 | 221993 | 27812 | 4.51% |
| 2025-09-12 | 12.20 | 12.45 | 0.34 | 2.81% | 12.11 | 12.64 | 325238 | 40388 | 6.61% |
| 2025-09-11 | 11.68 | 12.11 | 0.40 | 3.42% | 11.57 | 12.11 | 207911 | 24776 | 4.23% |
| 2025-09-10 | 11.72 | 11.71 | 0.04 | 0.34% | 11.65 | 11.87 | 110704 | 13012 | 2.25% |
| 2025-09-09 | 12.00 | 11.67 | -0.32 | -2.67% | 11.65 | 12.01 | 146715 | 17309 | 2.98% |
| 2025-09-08 | 11.97 | 11.99 | -0.02 | -0.17% | 11.82 | 12.11 | 154478 | 18462 | 3.14% |
| 2025-09-05 | 11.66 | 12.01 | 0.40 | 3.45% | 11.52 | 12.02 | 189736 | 22405 | 3.86% |
| 2025-09-04 | 11.96 | 11.61 | -0.27 | -2.27% | 11.45 | 12.22 | 221150 | 26205 | 4.49% |
| 2025-09-03 | 12.32 | 11.88 | -0.44 | -3.57% | 11.85 | 12.37 | 212323 | 25659 | 4.31% |
| 2025-09-02 | 12.72 | 12.32 | -0.48 | -3.75% | 12.15 | 12.84 | 279058 | 34556 | 5.67% |
| 2025-09-01 | 12.85 | 12.80 | -0.04 | -0.31% | 12.75 | 13.06 | 276103 | 35500 | 5.61% |
| 2025-08-29 | 13.04 | 12.84 | -0.27 | -2.06% | 12.75 | 13.05 | 317824 | 40886 | 6.46% |
| 2025-08-28 | 12.82 | 13.11 | 0.09 | 0.69% | 12.41 | 13.12 | 594313 | 76051 | 12.08% |
| 2025-08-27 | 13.92 | 13.02 | 0.15 | 1.17% | 13.00 | 14.19 | 1060738 | 143298 | 21.56% |
| 2025-08-26 | 12.60 | 12.87 | 0.18 | 1.42% | 12.49 | 13.09 | 342042 | 43764 | 7.29% |
| 2025-08-25 | 12.80 | 12.69 | 0.08 | 0.63% | 12.46 | 12.82 | 284605 | 35974 | 6.07% |
| 2025-08-22 | 12.51 | 12.61 | 0.06 | 0.48% | 12.44 | 12.67 | 231996 | 29117 | 4.94% |
| 2025-08-21 | 12.64 | 12.55 | -0.10 | -0.79% | 12.44 | 12.74 | 241828 | 30422 | 5.15% |
| 2025-08-20 | 12.48 | 12.65 | 0.17 | 1.36% | 12.33 | 12.68 | 265481 | 33311 | 5.66% |
| 2025-08-19 | 12.48 | 12.48 | -0.02 | -0.16% | 12.30 | 12.52 | 220546 | 27433 | 4.70% |
| 2025-08-18 | 12.43 | 12.50 | 0.25 | 2.04% | 12.26 | 12.56 | 343795 | 42763 | 7.33% |
| 2025-08-15 | 11.93 | 12.25 | 0.37 | 3.11% | 11.87 | 12.37 | 268034 | 32575 | 5.71% |
| 2025-08-14 | 12.22 | 11.88 | -0.35 | -2.86% | 11.85 | 12.25 | 205576 | 24731 | 4.38% |
| 2025-08-13 | 12.19 | 12.23 | 0.07 | 0.58% | 12.11 | 12.26 | 217901 | 26565 | 4.64% |
| 2025-08-12 | 12.14 | 12.16 | 0.02 | 0.16% | 12.03 | 12.20 | 141198 | 17123 | 3.01% |
| 2025-08-11 | 11.98 | 12.14 | 0.16 | 1.34% | 11.98 | 12.19 | 151275 | 18327 | 3.22% |
| 2025-08-08 | 12.10 | 11.98 | -0.16 | -1.32% | 11.93 | 12.22 | 160943 | 19415 | 3.43% |
| 2025-08-07 | 12.21 | 12.14 | -0.07 | -0.57% | 12.06 | 12.24 | 185525 | 22524 | 3.95% |
| 2025-08-06 | 12.20 | 12.21 | 0.04 | 0.33% | 12.09 | 12.24 | 238865 | 29082 | 5.09% |
| 2025-08-05 | 11.85 | 12.17 | 0.33 | 2.79% | 11.85 | 12.25 | 294641 | 35511 | 6.28% |
| 2025-08-04 | 11.56 | 11.84 | 0.19 | 1.63% | 11.48 | 11.85 | 160125 | 18816 | 3.41% |
| 2025-08-01 | 11.68 | 11.65 | -0.05 | -0.43% | 11.58 | 11.93 | 148408 | 17335 | 3.16% |
| 2025-07-31 | 11.78 | 11.70 | -0.08 | -0.68% | 11.64 | 11.93 | 136134 | 16062 | 2.90% |
| 2025-07-30 | 12.00 | 11.78 | -0.27 | -2.24% | 11.66 | 12.01 | 182795 | 21600 | 3.90% |
| 2025-07-29 | 11.94 | 12.05 | 0.02 | 0.17% | 11.85 | 12.08 | 147373 | 17609 | 3.14% |
| 2025-07-28 | 11.91 | 12.03 | 0.12 | 1.01% | 11.87 | 12.05 | 171270 | 20548 | 3.65% |
| 2025-07-25 | 11.86 | 11.91 | -0.01 | -0.08% | 11.81 | 11.94 | 111896 | 13287 | 2.39% |
| 2025-07-24 | 11.75 | 11.92 | 0.19 | 1.62% | 11.75 | 11.94 | 153304 | 18206 | 3.27% |
| 2025-07-23 | 11.96 | 11.73 | -0.29 | -2.41% | 11.69 | 12.00 | 175875 | 20790 | 3.75% |
| 2025-07-22 | 12.04 | 12.02 | -0.09 | -0.74% | 11.89 | 12.08 | 204944 | 24546 | 4.37% |
| 2025-07-21 | 11.90 | 12.11 | 0.25 | 2.11% | 11.82 | 12.12 | 268497 | 32265 | 5.72% |
| 2025-07-18 | 11.99 | 11.86 | -0.16 | -1.33% | 11.79 | 12.04 | 181918 | 21619 | 3.88% |
| 2025-07-17 | 11.78 | 12.02 | 0.32 | 2.74% | 11.70 | 12.03 | 274906 | 32837 | 5.86% |
| 2025-07-16 | 11.70 | 11.70 | 0.01 | 0.09% | 11.62 | 11.81 | 128992 | 15128 | 2.75% |
| 2025-07-15 | 11.85 | 11.69 | -0.12 | -1.02% | 11.57 | 12.04 | 216889 | 25494 | 4.62% |
| 2025-07-14 | 11.81 | 11.81 | -0.02 | -0.17% | 11.70 | 11.90 | 145875 | 17206 | 3.11% |
| 2025-07-11 | 11.72 | 11.83 | 0.05 | 0.42% | 11.60 | 11.93 | 217100 | 25605 | 4.63% |
| 2025-07-10 | 11.90 | 11.78 | -0.09 | -0.76% | 11.75 | 11.98 | 196630 | 23247 | 4.19% |
| 2025-07-09 | 11.89 | 11.87 | -0.25 | -2.06% | 11.85 | 12.12 | 402145 | 48018 | 8.57% |
| 2025-07-08 | 12.51 | 12.12 | 0.46 | 3.95% | 12.05 | 12.77 | 730908 | 90287 | 15.58% |
| 2025-07-07 | 11.65 | 11.66 | -0.06 | -0.51% | 11.55 | 11.75 | 98966 | 11525 | 2.11% |
| 2025-07-04 | 11.93 | 11.72 | -0.28 | -2.33% | 11.68 | 11.99 | 168469 | 19822 | 3.59% |
| 2025-07-03 | 11.73 | 12.00 | 0.27 | 2.30% | 11.71 | 12.04 | 205054 | 24455 | 4.37% |
| 2025-07-02 | 11.89 | 11.73 | -0.26 | -2.17% | 11.62 | 11.98 | 173368 | 20354 | 3.70% |
| 2025-07-01 | 12.04 | 11.99 | -0.09 | -0.75% | 11.83 | 12.14 | 224752 | 26910 | 4.79% |
| 2025-06-30 | 12.06 | 12.08 | 0.02 | 0.17% | 11.97 | 12.18 | 260601 | 31442 | 5.55% |
| 2025-06-27 | 12.51 | 12.06 | -0.04 | -0.33% | 11.97 | 12.51 | 379057 | 45961 | 8.08% |
| 2025-06-26 | 12.16 | 12.10 | -0.06 | -0.49% | 12.02 | 12.40 | 442018 | 53894 | 9.42% |
| 2025-06-25 | 11.81 | 12.16 | 0.40 | 3.40% | 11.73 | 12.19 | 469760 | 56312 | 10.01% |
| 2025-06-24 | 11.66 | 11.76 | 0.14 | 1.20% | 11.60 | 11.76 | 268178 | 31336 | 5.72% |
| 2025-06-23 | 11.02 | 11.62 | 0.45 | 4.03% | 11.02 | 11.66 | 251631 | 28905 | 5.36% |
| 2025-06-20 | 11.48 | 11.17 | -0.32 | -2.79% | 11.16 | 11.67 | 164939 | 18742 | 3.52% |
| 2025-06-19 | 11.59 | 11.49 | -0.21 | -1.79% | 11.45 | 11.85 | 214514 | 24869 | 4.57% |
| 2025-06-18 | 11.47 | 11.70 | 0.10 | 0.86% | 11.35 | 11.74 | 205766 | 23838 | 4.39% |
| 2025-06-17 | 11.48 | 11.60 | 0.09 | 0.78% | 11.38 | 11.75 | 214022 | 24774 | 4.56% |
| 2025-06-16 | 11.09 | 11.51 | 0.38 | 3.41% | 11.09 | 11.61 | 199198 | 22778 | 4.25% |
| 2025-06-13 | 11.43 | 11.13 | -0.42 | -3.64% | 11.11 | 11.53 | 214993 | 24237 | 4.58% |
| 2025-06-12 | 11.72 | 11.55 | -0.25 | -2.12% | 11.51 | 11.86 | 234988 | 27316 | 5.01% |
| 2025-06-11 | 11.66 | 11.80 | 0.23 | 1.99% | 11.55 | 11.96 | 338217 | 39706 | 7.21% |
| 2025-06-10 | 11.76 | 11.57 | -0.18 | -1.53% | 11.41 | 11.81 | 253845 | 29444 | 5.41% |
| 2025-06-09 | 11.61 | 11.75 | 0.17 | 1.47% | 11.55 | 11.78 | 264452 | 30911 | 5.64% |