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 | 14.16 | 14.30 | 0.23 | 1.63% | 14.03 | 14.39 | 245087 | 34978 | 3.14% |
| 2025-09-12 | 14.09 | 14.07 | 0.00 | 0.00% | 13.92 | 14.38 | 287179 | 40520 | 3.68% |
| 2025-09-11 | 14.00 | 14.07 | 0.57 | 4.22% | 13.66 | 14.18 | 441695 | 61595 | 5.66% |
| 2025-09-10 | 12.91 | 13.50 | 0.78 | 6.13% | 12.88 | 13.72 | 451826 | 60834 | 5.79% |
| 2025-09-09 | 12.91 | 12.72 | -0.18 | -1.40% | 12.65 | 12.93 | 84695 | 10799 | 1.08% |
| 2025-09-08 | 12.89 | 12.90 | 0.19 | 1.49% | 12.73 | 13.09 | 179426 | 23198 | 2.30% |
| 2025-09-05 | 12.30 | 12.71 | 0.35 | 2.83% | 12.25 | 12.84 | 175520 | 22134 | 2.25% |
| 2025-09-04 | 12.30 | 12.36 | 0.16 | 1.31% | 12.17 | 12.51 | 136577 | 16881 | 1.75% |
| 2025-09-03 | 12.74 | 12.20 | -0.57 | -4.46% | 12.20 | 12.77 | 159437 | 19803 | 2.04% |
| 2025-09-02 | 12.83 | 12.77 | -0.01 | -0.08% | 12.66 | 13.00 | 170216 | 21795 | 2.18% |
| 2025-09-01 | 12.56 | 12.78 | 0.20 | 1.59% | 12.55 | 13.10 | 165398 | 21167 | 2.12% |
| 2025-08-29 | 12.79 | 12.58 | -0.17 | -1.33% | 12.57 | 12.83 | 102287 | 12969 | 1.31% |
| 2025-08-28 | 12.64 | 12.75 | 0.06 | 0.47% | 12.47 | 12.82 | 145583 | 18450 | 1.86% |
| 2025-08-27 | 12.83 | 12.69 | -0.17 | -1.32% | 12.69 | 13.10 | 199310 | 25688 | 2.55% |
| 2025-08-26 | 13.09 | 12.86 | -0.01 | -0.08% | 12.80 | 13.13 | 153454 | 19773 | 1.97% |
| 2025-08-25 | 12.60 | 12.87 | 0.35 | 2.80% | 12.49 | 13.24 | 319078 | 41123 | 4.09% |
| 2025-08-22 | 12.49 | 12.52 | 0.09 | 0.72% | 12.32 | 12.60 | 115944 | 14370 | 1.48% |
| 2025-08-21 | 12.55 | 12.43 | -0.12 | -0.96% | 12.40 | 12.59 | 133214 | 16652 | 1.71% |
| 2025-08-20 | 12.65 | 12.55 | -0.09 | -0.71% | 12.40 | 12.74 | 156663 | 19616 | 2.01% |
| 2025-08-19 | 12.91 | 12.64 | -0.43 | -3.29% | 12.61 | 12.91 | 268595 | 34082 | 3.44% |
| 2025-08-18 | 12.42 | 13.07 | 0.66 | 5.32% | 12.37 | 13.39 | 458541 | 60221 | 5.87% |
| 2025-08-15 | 12.40 | 12.41 | 0.01 | 0.08% | 12.30 | 12.50 | 129613 | 16047 | 1.66% |
| 2025-08-14 | 12.60 | 12.40 | -0.25 | -1.98% | 12.35 | 12.75 | 200416 | 25088 | 2.57% |
| 2025-08-13 | 12.39 | 12.65 | 0.23 | 1.85% | 12.26 | 12.69 | 310326 | 38830 | 3.97% |
| 2025-08-12 | 12.05 | 12.42 | 0.37 | 3.07% | 11.97 | 12.50 | 307044 | 37740 | 3.93% |
| 2025-08-11 | 12.06 | 12.05 | -0.07 | -0.58% | 12.00 | 12.11 | 71904 | 8655 | 0.92% |
| 2025-08-08 | 11.97 | 12.12 | 0.13 | 1.08% | 11.95 | 12.25 | 116851 | 14118 | 1.50% |
| 2025-08-07 | 12.08 | 11.99 | -0.09 | -0.75% | 11.97 | 12.09 | 64412 | 7731 | 0.82% |
| 2025-08-06 | 12.08 | 12.08 | 0.03 | 0.25% | 11.94 | 12.09 | 79242 | 9524 | 1.01% |
| 2025-08-05 | 11.97 | 12.05 | 0.04 | 0.33% | 11.94 | 12.05 | 56143 | 6738 | 0.72% |
| 2025-08-04 | 11.94 | 12.01 | -0.03 | -0.25% | 11.90 | 12.01 | 51513 | 6162 | 0.66% |
| 2025-08-01 | 11.90 | 12.04 | 0.06 | 0.50% | 11.90 | 12.04 | 57636 | 6907 | 0.74% |
| 2025-07-31 | 12.17 | 11.98 | -0.19 | -1.56% | 11.96 | 12.18 | 111539 | 13444 | 1.43% |
| 2025-07-30 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.32 | 111552 | 13627 | 1.43% |
| 2025-07-29 | 12.40 | 12.37 | -0.03 | -0.24% | 12.23 | 12.43 | 106280 | 13077 | 1.36% |
| 2025-07-28 | 12.24 | 12.40 | 0.16 | 1.31% | 12.17 | 12.45 | 167173 | 20645 | 2.14% |
| 2025-07-25 | 12.24 | 12.24 | 0.04 | 0.33% | 12.18 | 12.57 | 211025 | 26039 | 2.70% |
| 2025-07-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.03 | 12.22 | 90890 | 11032 | 1.16% |
| 2025-07-23 | 12.32 | 12.11 | -0.17 | -1.38% | 12.10 | 12.35 | 105075 | 12814 | 1.35% |
| 2025-07-22 | 12.21 | 12.28 | 0.01 | 0.08% | 12.11 | 12.28 | 137381 | 16732 | 1.76% |
| 2025-07-21 | 12.13 | 12.27 | 0.19 | 1.57% | 12.08 | 12.44 | 193758 | 23799 | 2.48% |
| 2025-07-18 | 12.06 | 12.08 | 0.01 | 0.08% | 12.01 | 12.11 | 74609 | 8988 | 0.96% |
| 2025-07-17 | 12.02 | 12.07 | 0.04 | 0.33% | 11.96 | 12.15 | 83966 | 10128 | 1.08% |
| 2025-07-16 | 11.91 | 12.03 | 0.04 | 0.33% | 11.91 | 12.08 | 78684 | 9463 | 1.01% |
| 2025-07-15 | 12.05 | 11.99 | -0.08 | -0.66% | 11.84 | 12.09 | 113582 | 13566 | 1.45% |
| 2025-07-14 | 12.07 | 12.07 | -0.07 | -0.58% | 12.03 | 12.11 | 67896 | 8191 | 0.87% |
| 2025-07-11 | 12.07 | 12.14 | 0.07 | 0.58% | 11.99 | 12.14 | 97088 | 11725 | 1.24% |
| 2025-07-10 | 12.09 | 12.07 | -0.02 | -0.17% | 11.98 | 12.21 | 95935 | 11567 | 1.23% |
| 2025-07-09 | 12.22 | 12.09 | -0.10 | -0.82% | 12.06 | 12.27 | 117292 | 14272 | 1.50% |
| 2025-07-08 | 12.20 | 12.19 | 0.00 | 0.00% | 12.09 | 12.26 | 125765 | 15304 | 1.61% |
| 2025-07-07 | 11.99 | 12.19 | 0.29 | 2.44% | 11.91 | 12.24 | 200929 | 24384 | 2.57% |
| 2025-07-04 | 11.94 | 11.90 | -0.04 | -0.34% | 11.87 | 11.99 | 83856 | 9996 | 1.07% |
| 2025-07-03 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.03 | 99612 | 11881 | 1.28% |
| 2025-07-02 | 12.18 | 12.02 | -0.13 | -1.07% | 11.98 | 12.18 | 102342 | 12313 | 1.31% |
| 2025-07-01 | 12.06 | 12.15 | 0.09 | 0.75% | 12.00 | 12.25 | 130840 | 15892 | 1.68% |
| 2025-06-30 | 12.05 | 12.06 | 0.01 | 0.08% | 11.90 | 12.08 | 110465 | 13255 | 1.41% |
| 2025-06-27 | 12.03 | 12.05 | 0.07 | 0.58% | 11.99 | 12.12 | 83448 | 10050 | 1.07% |
| 2025-06-26 | 12.16 | 11.98 | -0.13 | -1.07% | 11.96 | 12.21 | 124747 | 15054 | 1.60% |
| 2025-06-25 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.14 | 121827 | 14699 | 1.56% |
| 2025-06-24 | 11.96 | 12.01 | 0.06 | 0.50% | 11.88 | 12.03 | 120322 | 14406 | 1.54% |
| 2025-06-23 | 12.00 | 11.95 | -0.26 | -2.13% | 11.70 | 12.00 | 135376 | 16053 | 1.73% |
| 2025-06-20 | 12.15 | 12.21 | 0.06 | 0.49% | 12.06 | 12.24 | 73874 | 8996 | 0.95% |
| 2025-06-19 | 12.34 | 12.15 | -0.21 | -1.70% | 12.13 | 12.35 | 102781 | 12543 | 1.32% |
| 2025-06-18 | 12.58 | 12.36 | -0.19 | -1.51% | 12.30 | 12.59 | 124014 | 15400 | 1.59% |
| 2025-06-17 | 12.48 | 12.55 | 0.25 | 2.03% | 12.39 | 12.65 | 184968 | 23206 | 2.37% |
| 2025-06-16 | 12.36 | 12.30 | -0.15 | -1.20% | 12.23 | 12.38 | 115890 | 14255 | 1.48% |
| 2025-06-13 | 12.37 | 12.45 | 0.05 | 0.40% | 12.11 | 12.55 | 189865 | 23372 | 2.43% |
| 2025-06-12 | 12.50 | 12.40 | -0.03 | -0.24% | 12.36 | 12.54 | 88300 | 10989 | 1.13% |
| 2025-06-11 | 12.50 | 12.43 | -0.11 | -0.88% | 12.35 | 12.51 | 107790 | 13385 | 1.38% |
| 2025-06-10 | 12.64 | 12.54 | 0.09 | 0.72% | 12.47 | 12.80 | 235540 | 29706 | 3.02% |
| 2025-06-09 | 12.39 | 12.45 | 0.00 | 0.00% | 12.34 | 12.52 | 120375 | 14974 | 1.54% |