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 | 12.69 | 12.99 | 0.25 | 1.96% | 12.57 | 13.03 | 144523 | 18534 | 2.71% |
| 2025-09-12 | 12.36 | 12.74 | 0.33 | 2.66% | 12.32 | 12.77 | 147025 | 18583 | 2.76% |
| 2025-09-11 | 12.27 | 12.41 | 0.07 | 0.57% | 12.14 | 12.41 | 67108 | 8247 | 1.26% |
| 2025-09-10 | 12.22 | 12.34 | 0.10 | 0.82% | 12.15 | 12.45 | 49919 | 6139 | 0.94% |
| 2025-09-09 | 12.39 | 12.24 | -0.19 | -1.53% | 12.16 | 12.43 | 53105 | 6528 | 1.00% |
| 2025-09-08 | 12.31 | 12.43 | 0.10 | 0.81% | 12.23 | 12.45 | 55545 | 6873 | 1.04% |
| 2025-09-05 | 12.12 | 12.33 | 0.28 | 2.32% | 11.99 | 12.33 | 56621 | 6915 | 1.06% |
| 2025-09-04 | 12.01 | 12.05 | 0.06 | 0.50% | 11.92 | 12.28 | 76749 | 9289 | 1.44% |
| 2025-09-03 | 12.38 | 11.99 | -0.39 | -3.15% | 11.95 | 12.46 | 63362 | 7710 | 1.19% |
| 2025-09-02 | 12.60 | 12.38 | -0.30 | -2.37% | 12.26 | 12.68 | 83084 | 10294 | 1.56% |
| 2025-09-01 | 12.50 | 12.68 | 0.08 | 0.63% | 12.49 | 12.81 | 72576 | 9171 | 1.36% |
| 2025-08-29 | 12.56 | 12.60 | -0.07 | -0.55% | 12.50 | 12.75 | 80098 | 10088 | 1.50% |
| 2025-08-28 | 12.45 | 12.67 | 0.22 | 1.77% | 11.90 | 12.70 | 139906 | 17242 | 2.62% |
| 2025-08-27 | 13.05 | 12.45 | -0.51 | -3.94% | 12.43 | 13.12 | 136175 | 17502 | 2.55% |
| 2025-08-26 | 13.10 | 12.96 | -0.16 | -1.22% | 12.88 | 13.10 | 102392 | 13266 | 1.92% |
| 2025-08-25 | 13.11 | 13.12 | -0.14 | -1.06% | 13.00 | 13.16 | 160033 | 20928 | 3.00% |
| 2025-08-22 | 13.12 | 13.26 | 0.36 | 2.79% | 13.07 | 13.27 | 198474 | 26143 | 3.72% |
| 2025-08-21 | 13.02 | 12.90 | -0.12 | -0.92% | 12.84 | 13.20 | 163580 | 21298 | 3.07% |
| 2025-08-20 | 12.95 | 13.02 | 0.00 | 0.00% | 12.80 | 13.02 | 134282 | 17360 | 2.52% |
| 2025-08-19 | 13.27 | 13.02 | -0.25 | -1.88% | 12.92 | 13.27 | 200750 | 26151 | 3.76% |
| 2025-08-18 | 12.91 | 13.27 | 0.30 | 2.31% | 12.87 | 13.45 | 277281 | 36446 | 5.20% |
| 2025-08-15 | 12.94 | 12.97 | 0.00 | 0.00% | 12.87 | 13.11 | 235759 | 30634 | 4.42% |
| 2025-08-14 | 13.98 | 12.97 | -1.09 | -7.75% | 12.97 | 13.98 | 404146 | 53629 | 7.58% |
| 2025-08-13 | 13.83 | 14.06 | -0.65 | -4.42% | 13.83 | 14.30 | 491749 | 68887 | 9.22% |
| 2025-08-12 | 15.20 | 14.71 | -0.42 | -2.78% | 14.44 | 15.99 | 628656 | 94634 | 11.79% |
| 2025-08-11 | 14.31 | 15.13 | 1.57 | 11.58% | 14.31 | 16.20 | 786507 | 118812 | 14.75% |
| 2025-08-08 | 11.29 | 13.56 | 2.26 | 20.00% | 11.25 | 13.56 | 470939 | 58212 | 8.83% |
| 2025-08-07 | 11.30 | 11.30 | 0.01 | 0.09% | 11.13 | 11.35 | 88277 | 9928 | 1.66% |
| 2025-08-06 | 11.27 | 11.29 | 0.00 | 0.00% | 11.21 | 11.40 | 80673 | 9094 | 1.51% |
| 2025-08-05 | 11.13 | 11.29 | 0.13 | 1.16% | 11.11 | 11.32 | 88652 | 9973 | 1.66% |
| 2025-08-04 | 10.85 | 11.16 | 0.23 | 2.10% | 10.81 | 11.25 | 77187 | 8557 | 1.45% |
| 2025-08-01 | 10.91 | 10.93 | -0.01 | -0.09% | 10.77 | 10.99 | 58492 | 6365 | 1.10% |
| 2025-07-31 | 11.25 | 10.94 | -0.36 | -3.19% | 10.90 | 11.25 | 90483 | 10001 | 1.70% |
| 2025-07-30 | 11.20 | 11.30 | 0.08 | 0.71% | 11.06 | 11.30 | 103060 | 11558 | 1.93% |
| 2025-07-29 | 11.08 | 11.22 | 0.11 | 0.99% | 11.03 | 11.43 | 125023 | 14007 | 2.34% |
| 2025-07-28 | 11.12 | 11.11 | -0.05 | -0.45% | 11.07 | 11.18 | 66938 | 7438 | 1.26% |
| 2025-07-25 | 11.35 | 11.16 | -0.19 | -1.67% | 11.14 | 11.46 | 108332 | 12152 | 2.03% |
| 2025-07-24 | 11.34 | 11.35 | 0.12 | 1.07% | 11.23 | 11.74 | 203624 | 23248 | 3.82% |
| 2025-07-23 | 11.42 | 11.23 | -0.15 | -1.32% | 11.12 | 11.57 | 232604 | 26376 | 4.36% |
| 2025-07-22 | 11.34 | 11.38 | 0.09 | 0.80% | 11.11 | 11.43 | 184511 | 20823 | 3.46% |
| 2025-07-21 | 10.63 | 11.29 | 0.60 | 5.61% | 10.63 | 11.29 | 247566 | 27459 | 4.64% |
| 2025-07-18 | 10.50 | 10.69 | 0.19 | 1.81% | 10.36 | 10.69 | 78826 | 8303 | 1.48% |
| 2025-07-17 | 10.50 | 10.50 | 0.02 | 0.19% | 10.43 | 10.53 | 38024 | 3988 | 0.71% |
| 2025-07-16 | 10.41 | 10.48 | 0.02 | 0.19% | 10.38 | 10.55 | 46430 | 4866 | 0.87% |
| 2025-07-15 | 10.79 | 10.46 | -0.39 | -3.59% | 10.34 | 10.86 | 114547 | 12041 | 2.15% |
| 2025-07-14 | 10.73 | 10.85 | 0.11 | 1.02% | 10.69 | 11.05 | 80219 | 8743 | 1.50% |
| 2025-07-11 | 10.90 | 10.74 | -0.21 | -1.92% | 10.60 | 10.92 | 97894 | 10491 | 1.84% |
| 2025-07-10 | 10.85 | 10.95 | 0.05 | 0.46% | 10.76 | 10.95 | 85629 | 9300 | 1.61% |
| 2025-07-09 | 11.15 | 10.90 | -0.25 | -2.24% | 10.88 | 11.15 | 109932 | 12112 | 2.06% |
| 2025-07-08 | 11.20 | 11.15 | -0.14 | -1.24% | 11.03 | 11.24 | 127004 | 14113 | 2.38% |
| 2025-07-07 | 10.76 | 11.29 | 0.50 | 4.63% | 10.76 | 11.34 | 180058 | 20094 | 3.38% |
| 2025-07-04 | 11.10 | 10.85 | -0.34 | -3.04% | 10.77 | 11.15 | 119693 | 13090 | 2.24% |
| 2025-07-03 | 11.05 | 11.19 | 0.19 | 1.73% | 10.90 | 11.35 | 174132 | 19449 | 3.26% |
| 2025-07-02 | 10.89 | 11.00 | 0.00 | 0.00% | 10.81 | 11.15 | 136782 | 15057 | 2.56% |
| 2025-07-01 | 11.00 | 11.00 | 0.04 | 0.36% | 10.75 | 11.05 | 117487 | 12822 | 2.20% |
| 2025-06-30 | 10.81 | 10.96 | 0.18 | 1.67% | 10.76 | 10.97 | 106853 | 11662 | 2.00% |
| 2025-06-27 | 10.85 | 10.78 | -0.05 | -0.46% | 10.74 | 10.92 | 102394 | 11075 | 1.92% |
| 2025-06-26 | 10.78 | 10.83 | -0.02 | -0.18% | 10.75 | 11.09 | 155891 | 16994 | 2.92% |
| 2025-06-25 | 10.66 | 10.85 | 0.16 | 1.50% | 10.60 | 11.00 | 167654 | 18248 | 3.14% |
| 2025-06-24 | 10.43 | 10.69 | 0.26 | 2.49% | 10.39 | 10.86 | 136812 | 14572 | 2.57% |
| 2025-06-23 | 10.17 | 10.43 | 0.15 | 1.46% | 10.17 | 10.48 | 87485 | 9060 | 1.64% |
| 2025-06-20 | 10.60 | 10.28 | 0.00 | 0.00% | 10.28 | 10.86 | 118022 | 12374 | 2.21% |
| 2025-06-19 | 10.62 | 10.28 | -0.47 | -4.37% | 10.21 | 10.74 | 126952 | 13262 | 2.38% |
| 2025-06-18 | 10.86 | 10.75 | -0.29 | -2.63% | 10.72 | 11.04 | 162021 | 17549 | 3.04% |
| 2025-06-17 | 10.55 | 11.04 | 0.47 | 4.45% | 10.31 | 11.18 | 211833 | 22650 | 3.97% |
| 2025-06-16 | 10.50 | 10.57 | 0.18 | 1.73% | 10.47 | 10.80 | 114237 | 12064 | 2.14% |
| 2025-06-13 | 10.40 | 10.39 | -0.09 | -0.86% | 10.30 | 10.57 | 124838 | 13006 | 2.34% |
| 2025-06-12 | 10.70 | 10.48 | -0.41 | -3.76% | 10.41 | 10.70 | 168241 | 17704 | 3.15% |
| 2025-06-11 | 10.91 | 10.89 | -0.20 | -1.80% | 10.73 | 11.19 | 221731 | 24109 | 4.16% |
| 2025-06-10 | 10.60 | 11.09 | 0.49 | 4.62% | 10.45 | 11.09 | 301721 | 32845 | 5.66% |
| 2025-06-09 | 10.67 | 10.60 | -0.06 | -0.56% | 10.48 | 10.68 | 122265 | 12905 | 2.29% |