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 | 12.77 | 13.00 | 0.24 | 1.88% | 12.66 | 13.12 | 127493 | 16475 | 2.92% |
| 2025-09-15 | 12.82 | 12.76 | -0.06 | -0.47% | 12.67 | 12.89 | 118733 | 15166 | 2.72% |
| 2025-09-12 | 13.14 | 12.82 | -0.31 | -2.36% | 12.81 | 13.21 | 212590 | 27572 | 4.87% |
| 2025-09-11 | 12.68 | 13.13 | 0.39 | 3.06% | 12.56 | 13.14 | 212969 | 27472 | 4.88% |
| 2025-09-10 | 12.95 | 12.74 | 0.00 | 0.00% | 12.58 | 13.17 | 246906 | 31696 | 5.65% |
| 2025-09-09 | 12.35 | 12.74 | 0.32 | 2.58% | 12.35 | 12.88 | 215971 | 27309 | 4.94% |
| 2025-09-08 | 12.22 | 12.42 | 0.23 | 1.89% | 12.13 | 12.43 | 85408 | 10501 | 1.96% |
| 2025-09-05 | 12.02 | 12.19 | 0.18 | 1.50% | 11.85 | 12.21 | 89664 | 10832 | 2.05% |
| 2025-09-04 | 12.05 | 12.01 | -0.05 | -0.41% | 11.85 | 12.23 | 120788 | 14563 | 2.77% |
| 2025-09-03 | 12.36 | 12.06 | -0.14 | -1.15% | 12.01 | 12.41 | 125356 | 15327 | 2.87% |
| 2025-09-02 | 12.58 | 12.20 | -0.38 | -3.02% | 12.00 | 12.58 | 163407 | 20071 | 3.74% |
| 2025-09-01 | 12.53 | 12.58 | 0.10 | 0.80% | 12.49 | 12.77 | 116970 | 14714 | 2.68% |
| 2025-08-29 | 12.61 | 12.48 | -0.12 | -0.95% | 12.33 | 12.70 | 128916 | 16083 | 2.95% |
| 2025-08-28 | 12.36 | 12.60 | 0.28 | 2.27% | 12.07 | 12.60 | 167830 | 20776 | 3.84% |
| 2025-08-27 | 12.90 | 12.32 | -0.60 | -4.64% | 12.30 | 12.99 | 237601 | 30163 | 5.44% |
| 2025-08-26 | 12.96 | 12.92 | 0.05 | 0.39% | 12.80 | 13.10 | 190569 | 24723 | 4.36% |
| 2025-08-25 | 12.85 | 12.87 | 0.11 | 0.86% | 12.80 | 13.30 | 266163 | 34789 | 6.09% |
| 2025-08-22 | 12.63 | 12.76 | 0.13 | 1.03% | 12.58 | 12.82 | 134350 | 17076 | 3.08% |
| 2025-08-21 | 12.90 | 12.63 | -0.17 | -1.33% | 12.53 | 12.90 | 150684 | 19100 | 3.45% |
| 2025-08-20 | 12.85 | 12.80 | -0.04 | -0.31% | 12.57 | 12.90 | 159205 | 20234 | 3.64% |
| 2025-08-19 | 13.03 | 12.84 | -0.24 | -1.83% | 12.84 | 13.08 | 166765 | 21549 | 3.82% |
| 2025-08-18 | 12.96 | 13.08 | 0.24 | 1.87% | 12.95 | 13.55 | 255775 | 33613 | 5.86% |
| 2025-08-15 | 12.73 | 12.84 | 0.21 | 1.66% | 12.73 | 12.96 | 165950 | 21309 | 3.80% |
| 2025-08-14 | 13.00 | 12.63 | -0.35 | -2.70% | 12.61 | 13.02 | 212048 | 27031 | 4.85% |
| 2025-08-13 | 13.15 | 12.98 | -0.13 | -0.99% | 12.97 | 13.27 | 224793 | 29372 | 5.15% |
| 2025-08-12 | 13.50 | 13.11 | -0.39 | -2.89% | 13.03 | 13.54 | 290005 | 38348 | 6.64% |
| 2025-08-11 | 13.25 | 13.50 | 0.12 | 0.90% | 13.20 | 13.59 | 273661 | 36776 | 6.27% |
| 2025-08-08 | 13.49 | 13.38 | -0.28 | -2.05% | 13.25 | 13.58 | 398216 | 53273 | 9.12% |
| 2025-08-07 | 13.26 | 13.66 | 0.40 | 3.02% | 12.98 | 14.09 | 799370 | 107588 | 18.30% |
| 2025-08-06 | 12.00 | 13.26 | 1.21 | 10.04% | 12.00 | 13.26 | 550740 | 70432 | 12.61% |
| 2025-08-05 | 12.30 | 12.05 | -1.15 | -8.71% | 11.93 | 12.66 | 604294 | 73367 | 13.83% |
| 2025-08-04 | 12.70 | 13.20 | 0.32 | 2.48% | 12.45 | 13.20 | 340703 | 43742 | 7.80% |
| 2025-08-01 | 13.05 | 12.88 | 0.04 | 0.31% | 12.58 | 13.14 | 287708 | 36820 | 6.59% |
| 2025-07-31 | 12.88 | 12.84 | 0.18 | 1.42% | 12.77 | 13.20 | 399924 | 51719 | 9.16% |
| 2025-07-30 | 12.93 | 12.66 | -0.69 | -5.17% | 12.61 | 13.35 | 620584 | 79953 | 14.21% |
| 2025-07-29 | 12.85 | 13.35 | 0.05 | 0.38% | 12.85 | 14.28 | 801009 | 108810 | 18.34% |
| 2025-07-28 | 14.52 | 13.30 | 0.10 | 0.76% | 13.21 | 14.52 | 1103051 | 155569 | 25.25% |
| 2025-07-25 | 11.93 | 13.20 | 1.20 | 10.00% | 11.71 | 13.20 | 565195 | 71666 | 12.94% |
| 2025-07-24 | 10.90 | 12.00 | 1.09 | 9.99% | 10.80 | 12.00 | 483908 | 56119 | 11.08% |
| 2025-07-23 | 11.02 | 10.91 | 0.35 | 3.31% | 10.58 | 11.26 | 355995 | 38660 | 8.15% |
| 2025-07-22 | 11.00 | 10.56 | -0.49 | -4.43% | 10.30 | 11.02 | 316350 | 33554 | 7.24% |
| 2025-07-21 | 11.18 | 11.05 | 0.01 | 0.09% | 11.00 | 11.50 | 221776 | 24796 | 5.08% |
| 2025-07-18 | 11.14 | 11.04 | -0.09 | -0.81% | 10.98 | 11.43 | 180402 | 20106 | 4.13% |
| 2025-07-17 | 11.00 | 11.13 | 0.12 | 1.09% | 10.93 | 11.18 | 110755 | 12283 | 2.54% |
| 2025-07-16 | 11.15 | 11.01 | -0.03 | -0.27% | 10.90 | 11.19 | 145042 | 15950 | 3.32% |
| 2025-07-15 | 10.81 | 11.04 | 0.16 | 1.47% | 10.76 | 11.15 | 179966 | 19692 | 4.12% |
| 2025-07-14 | 10.50 | 10.88 | 0.39 | 3.72% | 10.50 | 10.93 | 151643 | 16297 | 3.47% |
| 2025-07-11 | 10.47 | 10.49 | -0.01 | -0.10% | 10.38 | 10.53 | 107828 | 11275 | 2.47% |
| 2025-07-10 | 10.31 | 10.50 | 0.20 | 1.94% | 10.25 | 10.53 | 153718 | 16000 | 3.52% |
| 2025-07-09 | 10.23 | 10.30 | 0.07 | 0.68% | 10.20 | 10.38 | 89295 | 9188 | 2.04% |
| 2025-07-08 | 10.18 | 10.23 | 0.04 | 0.39% | 10.16 | 10.28 | 76115 | 7774 | 1.74% |
| 2025-07-07 | 10.20 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 75414 | 7680 | 1.73% |
| 2025-07-04 | 10.26 | 10.20 | -0.04 | -0.39% | 10.11 | 10.33 | 98847 | 10092 | 2.26% |
| 2025-07-03 | 10.23 | 10.24 | -0.01 | -0.10% | 10.16 | 10.33 | 90228 | 9227 | 2.07% |
| 2025-07-02 | 10.37 | 10.25 | -0.22 | -2.10% | 10.18 | 10.37 | 147826 | 15144 | 3.38% |
| 2025-07-01 | 10.27 | 10.47 | 0.19 | 1.85% | 10.22 | 10.53 | 231222 | 23989 | 5.29% |
| 2025-06-30 | 10.06 | 10.28 | 0.33 | 3.32% | 9.99 | 10.55 | 312489 | 32186 | 7.15% |
| 2025-06-27 | 9.84 | 9.95 | 0.17 | 1.74% | 9.80 | 10.02 | 209045 | 20749 | 4.79% |
| 2025-06-26 | 9.73 | 9.78 | 0.02 | 0.20% | 9.63 | 9.89 | 167795 | 16372 | 3.84% |
| 2025-06-25 | 9.71 | 9.76 | 0.07 | 0.72% | 9.54 | 9.79 | 174325 | 16849 | 3.99% |
| 2025-06-24 | 9.66 | 9.69 | -0.01 | -0.10% | 9.64 | 9.75 | 144868 | 14036 | 3.32% |
| 2025-06-23 | 9.50 | 9.70 | 0.03 | 0.31% | 9.44 | 9.79 | 278467 | 26915 | 6.38% |
| 2025-06-20 | 9.20 | 9.67 | 0.49 | 5.34% | 9.16 | 9.80 | 347684 | 33210 | 7.96% |
| 2025-06-19 | 9.38 | 9.18 | -0.18 | -1.92% | 9.15 | 9.40 | 70120 | 6487 | 1.61% |
| 2025-06-18 | 9.28 | 9.36 | 0.06 | 0.65% | 9.22 | 9.44 | 64699 | 6017 | 1.48% |
| 2025-06-17 | 9.25 | 9.30 | 0.06 | 0.65% | 9.20 | 9.31 | 66850 | 6188 | 1.53% |
| 2025-06-16 | 9.00 | 9.24 | 0.21 | 2.33% | 8.91 | 9.31 | 83419 | 7701 | 1.91% |
| 2025-06-13 | 9.24 | 9.03 | -0.25 | -2.69% | 8.99 | 9.29 | 81407 | 7397 | 1.86% |
| 2025-06-12 | 9.20 | 9.28 | 0.05 | 0.54% | 9.15 | 9.34 | 58379 | 5414 | 1.34% |
| 2025-06-11 | 9.22 | 9.23 | 0.00 | 0.00% | 9.21 | 9.37 | 56829 | 5273 | 1.30% |
| 2025-06-10 | 9.34 | 9.23 | -0.11 | -1.18% | 9.11 | 9.38 | 77670 | 7177 | 1.78% |
| 2025-06-09 | 9.22 | 9.34 | 0.08 | 0.86% | 9.21 | 9.50 | 96542 | 8999 | 2.21% |