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 | 12.15 | 12.27 | 0.15 | 1.24% | 12.09 | 12.35 | 37587 | 4596 | 3.75% |
| 2025-09-15 | 12.30 | 12.12 | -0.12 | -0.98% | 12.06 | 12.35 | 32766 | 3973 | 3.27% |
| 2025-09-12 | 12.68 | 12.24 | -0.39 | -3.09% | 12.15 | 12.87 | 120480 | 14915 | 12.02% |
| 2025-09-11 | 12.34 | 12.63 | 0.28 | 2.27% | 12.23 | 12.74 | 78223 | 9813 | 7.81% |
| 2025-09-10 | 12.43 | 12.35 | -0.06 | -0.48% | 12.25 | 12.43 | 35282 | 4349 | 3.52% |
| 2025-09-09 | 12.40 | 12.41 | 0.00 | 0.00% | 12.28 | 12.49 | 33466 | 4141 | 3.34% |
| 2025-09-08 | 12.25 | 12.41 | 0.22 | 1.80% | 12.20 | 12.41 | 43281 | 5325 | 4.32% |
| 2025-09-05 | 12.06 | 12.19 | 0.11 | 0.91% | 11.88 | 12.23 | 41497 | 5029 | 4.14% |
| 2025-09-04 | 12.11 | 12.08 | 0.03 | 0.25% | 11.88 | 12.25 | 39945 | 4822 | 3.99% |
| 2025-09-03 | 12.15 | 12.05 | -0.13 | -1.07% | 11.88 | 12.23 | 33401 | 4022 | 3.33% |
| 2025-09-02 | 12.22 | 12.18 | -0.07 | -0.57% | 11.95 | 12.25 | 46909 | 5666 | 4.68% |
| 2025-09-01 | 12.20 | 12.25 | 0.03 | 0.25% | 12.15 | 12.33 | 38431 | 4709 | 3.84% |
| 2025-08-29 | 12.25 | 12.22 | -0.10 | -0.81% | 12.12 | 12.38 | 39594 | 4840 | 3.95% |
| 2025-08-28 | 12.16 | 12.32 | 0.11 | 0.90% | 11.81 | 12.42 | 70792 | 8606 | 7.06% |
| 2025-08-27 | 12.66 | 12.21 | -0.51 | -4.01% | 12.18 | 12.75 | 77175 | 9638 | 7.70% |
| 2025-08-26 | 12.61 | 12.72 | -0.06 | -0.47% | 12.50 | 12.80 | 67217 | 8515 | 6.93% |
| 2025-08-25 | 12.75 | 12.78 | 0.03 | 0.24% | 12.65 | 12.85 | 46819 | 5975 | 4.83% |
| 2025-08-22 | 12.80 | 12.75 | -0.09 | -0.70% | 12.65 | 12.84 | 39821 | 5064 | 4.10% |
| 2025-08-21 | 12.78 | 12.84 | 0.06 | 0.47% | 12.73 | 12.92 | 58047 | 7444 | 5.98% |
| 2025-08-20 | 12.67 | 12.78 | 0.09 | 0.71% | 12.55 | 12.81 | 49868 | 6339 | 5.14% |
| 2025-08-19 | 12.48 | 12.69 | 0.20 | 1.60% | 12.41 | 12.72 | 50436 | 6353 | 5.20% |
| 2025-08-18 | 12.49 | 12.49 | 0.09 | 0.73% | 12.43 | 12.58 | 37042 | 4638 | 3.82% |
| 2025-08-15 | 12.36 | 12.40 | 0.00 | 0.00% | 12.36 | 12.52 | 36402 | 4528 | 3.75% |
| 2025-08-14 | 12.67 | 12.40 | -0.27 | -2.13% | 12.35 | 12.76 | 45054 | 5644 | 4.64% |
| 2025-08-13 | 12.82 | 12.67 | -0.09 | -0.71% | 12.62 | 12.84 | 34181 | 4336 | 3.52% |
| 2025-08-12 | 12.87 | 12.76 | -0.08 | -0.62% | 12.70 | 12.94 | 35583 | 4548 | 3.67% |
| 2025-08-11 | 12.70 | 12.84 | 0.13 | 1.02% | 12.66 | 12.92 | 57630 | 7395 | 5.94% |
| 2025-08-08 | 12.71 | 12.71 | 0.01 | 0.08% | 12.52 | 12.75 | 39026 | 4934 | 4.02% |
| 2025-08-07 | 12.71 | 12.70 | -0.01 | -0.08% | 12.63 | 12.72 | 39032 | 4949 | 4.02% |
| 2025-08-06 | 12.68 | 12.71 | 0.02 | 0.16% | 12.54 | 12.78 | 58184 | 7368 | 6.00% |
| 2025-08-05 | 12.40 | 12.69 | 0.29 | 2.34% | 12.40 | 12.91 | 98477 | 12549 | 10.15% |
| 2025-08-04 | 12.22 | 12.40 | 0.16 | 1.31% | 12.10 | 12.43 | 34581 | 4262 | 3.56% |
| 2025-08-01 | 12.17 | 12.24 | 0.11 | 0.91% | 12.13 | 12.26 | 26945 | 3290 | 2.78% |
| 2025-07-31 | 12.30 | 12.13 | -0.17 | -1.38% | 12.07 | 12.33 | 35670 | 4351 | 3.68% |
| 2025-07-30 | 12.35 | 12.30 | -0.08 | -0.65% | 12.13 | 12.50 | 39174 | 4829 | 4.04% |
| 2025-07-29 | 12.36 | 12.38 | -0.02 | -0.16% | 12.25 | 12.45 | 39793 | 4905 | 4.10% |
| 2025-07-28 | 12.43 | 12.40 | -0.03 | -0.24% | 12.35 | 12.48 | 35901 | 4454 | 3.70% |
| 2025-07-25 | 12.39 | 12.43 | 0.04 | 0.32% | 12.34 | 12.43 | 35310 | 4375 | 3.64% |
| 2025-07-24 | 12.40 | 12.39 | -0.03 | -0.24% | 12.34 | 12.52 | 62975 | 7810 | 6.49% |
| 2025-07-23 | 12.31 | 12.42 | 0.07 | 0.57% | 12.27 | 12.43 | 49289 | 6098 | 5.08% |
| 2025-07-22 | 12.39 | 12.35 | -0.02 | -0.16% | 12.19 | 12.45 | 53531 | 6591 | 5.52% |
| 2025-07-21 | 12.26 | 12.37 | 0.04 | 0.32% | 12.21 | 12.43 | 53355 | 6591 | 5.50% |
| 2025-07-18 | 12.40 | 12.33 | -0.02 | -0.16% | 12.28 | 12.45 | 43337 | 5351 | 4.47% |
| 2025-07-17 | 12.31 | 12.35 | 0.01 | 0.08% | 12.21 | 12.36 | 41210 | 5071 | 4.25% |
| 2025-07-16 | 12.22 | 12.34 | 0.09 | 0.73% | 12.19 | 12.54 | 56326 | 6960 | 5.81% |
| 2025-07-15 | 12.36 | 12.25 | -0.23 | -1.84% | 12.09 | 12.44 | 98606 | 12064 | 10.16% |
| 2025-07-14 | 12.60 | 12.48 | 0.14 | 1.13% | 12.43 | 12.78 | 129856 | 16347 | 13.39% |
| 2025-07-11 | 12.64 | 12.34 | -0.21 | -1.67% | 12.30 | 12.80 | 115186 | 14334 | 11.87% |
| 2025-07-10 | 12.80 | 12.55 | -0.25 | -1.95% | 12.22 | 12.90 | 153604 | 19183 | 15.83% |
| 2025-07-09 | 13.01 | 12.80 | -0.54 | -4.05% | 12.78 | 13.33 | 216602 | 28111 | 22.33% |
| 2025-07-08 | 13.17 | 13.34 | 0.64 | 5.04% | 12.74 | 13.55 | 320570 | 41968 | 33.05% |
| 2025-07-07 | 13.00 | 12.70 | 0.89 | 7.54% | 12.45 | 13.88 | 268958 | 34687 | 27.73% |
| 2025-07-04 | 11.92 | 11.81 | -0.14 | -1.17% | 11.79 | 11.99 | 31247 | 3701 | 3.22% |
| 2025-07-03 | 11.88 | 11.95 | 0.07 | 0.59% | 11.83 | 11.97 | 26563 | 3169 | 2.74% |
| 2025-07-02 | 11.92 | 11.88 | -0.04 | -0.34% | 11.80 | 12.00 | 33494 | 3971 | 3.45% |
| 2025-07-01 | 12.02 | 11.92 | -0.02 | -0.17% | 11.80 | 12.09 | 37096 | 4426 | 3.82% |
| 2025-06-30 | 11.91 | 11.94 | 0.03 | 0.25% | 11.83 | 11.98 | 34134 | 4071 | 3.52% |
| 2025-06-27 | 11.84 | 11.91 | 0.10 | 0.85% | 11.75 | 11.97 | 41159 | 4882 | 4.24% |
| 2025-06-26 | 11.82 | 11.91 | 0.09 | 0.76% | 11.75 | 12.12 | 42547 | 5078 | 4.39% |
| 2025-06-25 | 11.96 | 11.82 | -0.08 | -0.67% | 11.69 | 11.98 | 40765 | 4811 | 4.20% |
| 2025-06-24 | 11.93 | 11.90 | 0.18 | 1.54% | 11.73 | 11.98 | 36343 | 4316 | 3.75% |
| 2025-06-23 | 11.50 | 11.72 | 0.08 | 0.69% | 11.50 | 11.81 | 24008 | 2811 | 2.47% |
| 2025-06-20 | 11.69 | 11.64 | -0.05 | -0.43% | 11.58 | 11.89 | 29521 | 3462 | 3.04% |
| 2025-06-19 | 12.01 | 11.69 | -0.34 | -2.83% | 11.64 | 12.04 | 57205 | 6731 | 5.71% |
| 2025-06-18 | 12.24 | 12.03 | -0.14 | -1.15% | 11.93 | 12.28 | 59561 | 7167 | 5.94% |
| 2025-06-17 | 12.64 | 12.17 | -0.11 | -0.90% | 12.06 | 13.00 | 97663 | 12154 | 9.74% |
| 2025-06-16 | 12.16 | 12.28 | -0.01 | -0.08% | 12.08 | 12.60 | 62329 | 7675 | 6.22% |
| 2025-06-13 | 12.53 | 12.29 | -0.25 | -1.99% | 12.15 | 12.59 | 93102 | 11492 | 9.29% |
| 2025-06-12 | 12.10 | 12.54 | 0.27 | 2.20% | 11.95 | 12.89 | 161604 | 20135 | 16.12% |
| 2025-06-11 | 12.09 | 12.27 | 0.23 | 1.91% | 11.99 | 12.79 | 135842 | 16914 | 13.55% |
| 2025-06-10 | 12.01 | 12.04 | 0.03 | 0.25% | 11.90 | 12.18 | 66066 | 7966 | 6.59% |
| 2025-06-09 | 11.98 | 12.01 | 0.02 | 0.17% | 11.93 | 12.14 | 44038 | 5290 | 4.39% |