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 | 11.91 | 12.11 | 0.22 | 1.85% | 11.85 | 12.15 | 82467 | 9894 | 2.04% |
| 2025-09-15 | 11.90 | 11.89 | -0.02 | -0.17% | 11.81 | 11.96 | 46602 | 5539 | 1.15% |
| 2025-09-12 | 12.06 | 11.91 | -0.17 | -1.41% | 11.89 | 12.12 | 65377 | 7835 | 1.62% |
| 2025-09-11 | 11.94 | 12.08 | 0.14 | 1.17% | 11.75 | 12.09 | 65602 | 7835 | 1.62% |
| 2025-09-10 | 11.98 | 11.94 | -0.01 | -0.08% | 11.86 | 12.03 | 43928 | 5239 | 1.09% |
| 2025-09-09 | 12.20 | 11.95 | -0.22 | -1.81% | 11.92 | 12.20 | 59449 | 7140 | 1.47% |
| 2025-09-08 | 11.85 | 12.17 | 0.34 | 2.87% | 11.80 | 12.19 | 93024 | 11184 | 2.30% |
| 2025-09-05 | 11.59 | 11.83 | 0.24 | 2.07% | 11.49 | 11.84 | 56800 | 6639 | 1.41% |
| 2025-09-04 | 11.71 | 11.59 | -0.11 | -0.94% | 11.44 | 11.81 | 77925 | 9099 | 1.93% |
| 2025-09-03 | 12.09 | 11.70 | -0.38 | -3.15% | 11.67 | 12.20 | 79043 | 9395 | 1.96% |
| 2025-09-02 | 12.28 | 12.08 | -0.22 | -1.79% | 11.82 | 12.29 | 110238 | 13255 | 2.73% |
| 2025-09-01 | 12.16 | 12.30 | 0.09 | 0.74% | 12.10 | 12.38 | 98205 | 12027 | 2.43% |
| 2025-08-29 | 12.19 | 12.21 | 0.02 | 0.16% | 12.04 | 12.65 | 151469 | 18679 | 3.75% |
| 2025-08-28 | 12.28 | 12.19 | -0.14 | -1.14% | 11.72 | 12.43 | 179641 | 21746 | 4.44% |
| 2025-08-27 | 12.83 | 12.33 | -0.50 | -3.90% | 12.31 | 12.96 | 201489 | 25587 | 4.98% |
| 2025-08-26 | 12.80 | 12.83 | -0.27 | -2.06% | 12.57 | 12.95 | 171198 | 21893 | 4.24% |
| 2025-08-25 | 13.07 | 13.10 | 0.12 | 0.92% | 12.99 | 13.19 | 128626 | 16840 | 3.18% |
| 2025-08-22 | 13.00 | 12.98 | 0.01 | 0.08% | 12.85 | 13.02 | 93400 | 12082 | 2.31% |
| 2025-08-21 | 13.25 | 12.97 | -0.13 | -0.99% | 12.88 | 13.36 | 124611 | 16252 | 3.08% |
| 2025-08-20 | 12.96 | 13.10 | 0.13 | 1.00% | 12.85 | 13.10 | 140462 | 18263 | 3.47% |
| 2025-08-19 | 12.99 | 12.97 | 0.13 | 1.01% | 12.72 | 13.05 | 152602 | 19686 | 3.78% |
| 2025-08-18 | 12.64 | 12.84 | 0.25 | 1.99% | 12.61 | 12.94 | 174285 | 22296 | 4.31% |
| 2025-08-15 | 12.42 | 12.59 | 0.11 | 0.88% | 12.42 | 12.61 | 70290 | 8833 | 1.74% |
| 2025-08-14 | 12.68 | 12.48 | -0.21 | -1.65% | 12.45 | 12.73 | 99679 | 12534 | 2.47% |
| 2025-08-13 | 12.75 | 12.69 | -0.02 | -0.16% | 12.62 | 12.76 | 86967 | 11030 | 2.15% |
| 2025-08-12 | 12.78 | 12.71 | -0.05 | -0.39% | 12.58 | 12.78 | 79026 | 10001 | 1.96% |
| 2025-08-11 | 12.59 | 12.76 | 0.21 | 1.67% | 12.57 | 12.78 | 89815 | 11392 | 2.22% |
| 2025-08-08 | 12.73 | 12.55 | -0.15 | -1.18% | 12.53 | 12.73 | 69901 | 8796 | 1.73% |
| 2025-08-07 | 12.90 | 12.70 | -0.12 | -0.94% | 12.65 | 12.90 | 106667 | 13558 | 2.64% |
| 2025-08-06 | 12.48 | 12.82 | 0.35 | 2.81% | 12.42 | 12.84 | 173628 | 22044 | 4.30% |
| 2025-08-05 | 12.41 | 12.47 | 0.06 | 0.48% | 12.37 | 12.49 | 55978 | 6968 | 1.38% |
| 2025-08-04 | 12.16 | 12.41 | 0.14 | 1.14% | 12.11 | 12.41 | 53545 | 6590 | 1.32% |
| 2025-08-01 | 12.22 | 12.27 | 0.06 | 0.49% | 12.16 | 12.28 | 48478 | 5918 | 1.20% |
| 2025-07-31 | 12.28 | 12.21 | -0.08 | -0.65% | 12.14 | 12.38 | 63898 | 7833 | 1.58% |
| 2025-07-30 | 12.47 | 12.29 | -0.18 | -1.44% | 12.17 | 12.47 | 95071 | 11690 | 2.35% |
| 2025-07-29 | 12.68 | 12.47 | -0.26 | -2.04% | 12.35 | 12.72 | 130153 | 16225 | 3.22% |
| 2025-07-28 | 12.68 | 12.73 | 0.03 | 0.24% | 12.67 | 12.78 | 68675 | 8728 | 1.70% |
| 2025-07-25 | 12.67 | 12.70 | 0.03 | 0.24% | 12.53 | 12.71 | 94699 | 11947 | 2.34% |
| 2025-07-24 | 12.54 | 12.67 | 0.12 | 0.96% | 12.50 | 12.70 | 104310 | 13195 | 2.58% |
| 2025-07-23 | 12.80 | 12.55 | -0.13 | -1.03% | 12.54 | 12.97 | 154892 | 19766 | 3.83% |
| 2025-07-22 | 12.88 | 12.68 | -0.23 | -1.78% | 12.64 | 12.90 | 104812 | 13347 | 2.59% |
| 2025-07-21 | 12.68 | 12.91 | 0.23 | 1.81% | 12.66 | 12.94 | 133713 | 17142 | 3.31% |
| 2025-07-18 | 12.81 | 12.68 | -0.09 | -0.70% | 12.61 | 12.84 | 83376 | 10567 | 2.06% |
| 2025-07-17 | 12.68 | 12.77 | 0.14 | 1.11% | 12.52 | 12.78 | 121297 | 15421 | 3.00% |
| 2025-07-16 | 12.56 | 12.63 | 0.04 | 0.32% | 12.51 | 12.69 | 93765 | 11838 | 2.32% |
| 2025-07-15 | 12.54 | 12.59 | 0.03 | 0.24% | 12.34 | 12.64 | 91862 | 11460 | 2.27% |
| 2025-07-14 | 12.58 | 12.56 | 0.03 | 0.24% | 12.54 | 12.72 | 92163 | 11627 | 2.28% |
| 2025-07-11 | 12.44 | 12.53 | 0.09 | 0.72% | 12.36 | 12.58 | 84439 | 10545 | 2.09% |
| 2025-07-10 | 12.40 | 12.44 | -0.04 | -0.32% | 12.32 | 12.48 | 75582 | 9365 | 1.87% |
| 2025-07-09 | 12.50 | 12.48 | -0.01 | -0.08% | 12.44 | 12.79 | 120141 | 15138 | 2.97% |
| 2025-07-08 | 12.40 | 12.49 | 0.00 | 0.00% | 12.38 | 12.55 | 93161 | 11624 | 2.30% |
| 2025-07-07 | 12.41 | 12.49 | 0.10 | 0.81% | 12.28 | 12.49 | 69833 | 8671 | 1.73% |
| 2025-07-04 | 12.61 | 12.39 | -0.27 | -2.13% | 12.38 | 12.64 | 109847 | 13702 | 2.72% |
| 2025-07-03 | 12.70 | 12.66 | -0.12 | -0.94% | 12.55 | 12.78 | 120546 | 15244 | 2.98% |
| 2025-07-02 | 12.72 | 12.78 | -0.13 | -1.01% | 12.63 | 13.02 | 158473 | 20278 | 3.92% |
| 2025-07-01 | 12.76 | 12.91 | 0.20 | 1.57% | 12.76 | 13.16 | 226885 | 29383 | 5.61% |
| 2025-06-30 | 12.52 | 12.71 | 0.24 | 1.92% | 12.47 | 12.71 | 110914 | 13968 | 2.74% |
| 2025-06-27 | 12.45 | 12.47 | 0.01 | 0.08% | 12.41 | 12.54 | 87369 | 10901 | 2.16% |
| 2025-06-26 | 12.57 | 12.46 | -0.10 | -0.80% | 12.42 | 12.68 | 116781 | 14650 | 2.89% |
| 2025-06-25 | 12.53 | 12.56 | 0.00 | 0.00% | 12.40 | 12.65 | 134680 | 16859 | 3.33% |
| 2025-06-24 | 12.29 | 12.56 | 0.41 | 3.37% | 12.20 | 12.89 | 167603 | 20924 | 4.15% |
| 2025-06-23 | 11.95 | 12.15 | 0.15 | 1.25% | 11.80 | 12.15 | 97024 | 11677 | 2.40% |
| 2025-06-20 | 12.21 | 12.00 | -0.34 | -2.76% | 11.97 | 12.37 | 136250 | 16502 | 3.37% |
| 2025-06-19 | 13.01 | 12.34 | -0.78 | -5.95% | 12.33 | 13.10 | 255251 | 32153 | 6.31% |
| 2025-06-18 | 13.10 | 13.12 | -0.02 | -0.15% | 12.97 | 13.40 | 270870 | 35661 | 6.70% |
| 2025-06-17 | 13.20 | 13.14 | 0.06 | 0.46% | 12.93 | 13.22 | 225404 | 29480 | 5.58% |
| 2025-06-16 | 13.00 | 13.08 | 0.00 | 0.00% | 12.92 | 13.28 | 278431 | 36454 | 6.89% |
| 2025-06-13 | 13.32 | 13.08 | -0.24 | -1.80% | 12.92 | 13.59 | 549588 | 72814 | 13.60% |
| 2025-06-12 | 12.12 | 13.32 | 1.21 | 9.99% | 12.06 | 13.32 | 455714 | 59688 | 11.27% |
| 2025-06-11 | 12.15 | 12.11 | -0.12 | -0.98% | 12.08 | 12.28 | 113178 | 13744 | 2.80% |
| 2025-06-10 | 12.37 | 12.23 | -0.07 | -0.57% | 12.10 | 12.65 | 151670 | 18686 | 3.75% |
| 2025-06-09 | 12.13 | 12.30 | 0.24 | 1.99% | 12.13 | 12.40 | 137564 | 16862 | 3.40% |