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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 12.60 | 12.68 | 0.04 | 0.32% | 12.46 | 12.87 | 197046 | 24935 | 7.48% |
| 2025-09-11 | 12.00 | 12.64 | 0.72 | 6.04% | 11.90 | 12.75 | 282933 | 35243 | 10.74% |
| 2025-09-10 | 12.07 | 11.92 | -0.13 | -1.08% | 11.92 | 12.12 | 57913 | 6940 | 2.20% |
| 2025-09-09 | 12.10 | 12.05 | -0.03 | -0.25% | 11.90 | 12.22 | 86796 | 10473 | 3.30% |
| 2025-09-08 | 11.87 | 12.08 | 0.15 | 1.26% | 11.87 | 12.19 | 85739 | 10327 | 3.26% |
| 2025-09-05 | 11.69 | 11.93 | 0.23 | 1.97% | 11.68 | 11.94 | 71213 | 8429 | 2.70% |
| 2025-09-04 | 11.73 | 11.70 | -0.04 | -0.34% | 11.51 | 11.90 | 81126 | 9539 | 3.08% |
| 2025-09-03 | 11.99 | 11.74 | -0.20 | -1.68% | 11.72 | 12.10 | 79066 | 9368 | 3.00% |
| 2025-09-02 | 12.06 | 11.94 | -0.15 | -1.24% | 11.69 | 12.09 | 108094 | 12831 | 4.10% |
| 2025-09-01 | 12.10 | 12.09 | 0.02 | 0.17% | 12.03 | 12.22 | 86931 | 10521 | 3.30% |
| 2025-08-29 | 11.91 | 12.07 | 0.15 | 1.26% | 11.80 | 12.12 | 119726 | 14389 | 4.55% |
| 2025-08-28 | 11.91 | 11.92 | -0.05 | -0.42% | 11.55 | 12.13 | 137034 | 16248 | 5.20% |
| 2025-08-27 | 12.31 | 11.97 | -0.38 | -3.08% | 11.95 | 12.38 | 130878 | 15949 | 4.97% |
| 2025-08-26 | 12.33 | 12.35 | -0.04 | -0.32% | 12.26 | 12.46 | 104713 | 12920 | 3.98% |
| 2025-08-25 | 12.50 | 12.39 | -0.07 | -0.56% | 12.26 | 12.57 | 170743 | 21132 | 6.48% |
| 2025-08-22 | 12.67 | 12.46 | -0.26 | -2.04% | 12.38 | 12.70 | 165854 | 20692 | 6.14% |
| 2025-08-21 | 12.77 | 12.72 | 0.00 | 0.00% | 12.52 | 12.99 | 205830 | 26216 | 7.62% |
| 2025-08-20 | 12.55 | 12.72 | 0.11 | 0.87% | 12.43 | 12.75 | 131223 | 16524 | 4.86% |
| 2025-08-19 | 12.57 | 12.61 | 0.03 | 0.24% | 12.36 | 12.67 | 140589 | 17593 | 5.21% |
| 2025-08-18 | 12.59 | 12.58 | -0.17 | -1.33% | 12.11 | 12.70 | 222361 | 27699 | 8.23% |
| 2025-08-15 | 12.72 | 12.75 | 0.04 | 0.31% | 12.66 | 12.84 | 108725 | 13857 | 4.03% |
| 2025-08-14 | 13.01 | 12.71 | -0.29 | -2.23% | 12.69 | 13.04 | 116479 | 14929 | 4.31% |
| 2025-08-13 | 12.93 | 13.00 | 0.16 | 1.25% | 12.85 | 13.13 | 137773 | 17885 | 5.10% |
| 2025-08-12 | 13.12 | 12.84 | -0.28 | -2.13% | 12.79 | 13.17 | 194282 | 25072 | 7.19% |
| 2025-08-11 | 13.13 | 13.12 | 0.00 | 0.00% | 13.00 | 13.19 | 158409 | 20755 | 5.87% |
| 2025-08-08 | 13.06 | 13.12 | 0.05 | 0.38% | 12.86 | 13.19 | 247130 | 32205 | 9.15% |
| 2025-08-07 | 12.86 | 13.07 | 0.37 | 2.91% | 12.80 | 13.21 | 299416 | 38889 | 11.09% |
| 2025-08-06 | 12.40 | 12.70 | 0.22 | 1.76% | 12.35 | 12.75 | 275320 | 34657 | 10.19% |
| 2025-08-05 | 12.05 | 12.48 | 0.46 | 3.83% | 12.03 | 12.49 | 305824 | 37710 | 11.32% |
| 2025-08-04 | 11.70 | 12.02 | 0.23 | 1.95% | 11.70 | 12.05 | 153024 | 18251 | 5.67% |
| 2025-08-01 | 11.76 | 11.79 | 0.01 | 0.08% | 11.69 | 11.85 | 114842 | 13523 | 4.25% |
| 2025-07-31 | 11.81 | 11.78 | -0.11 | -0.93% | 11.72 | 12.00 | 109893 | 13021 | 4.07% |
| 2025-07-30 | 12.05 | 11.89 | -0.16 | -1.33% | 11.82 | 12.18 | 147572 | 17579 | 5.46% |
| 2025-07-29 | 12.14 | 12.05 | -0.17 | -1.39% | 11.97 | 12.21 | 181234 | 21824 | 6.71% |
| 2025-07-28 | 12.09 | 12.22 | 0.07 | 0.58% | 12.09 | 12.29 | 205839 | 25084 | 7.62% |
| 2025-07-25 | 12.37 | 12.15 | -0.36 | -2.88% | 12.11 | 12.46 | 392060 | 47957 | 14.52% |
| 2025-07-24 | 12.44 | 12.51 | 0.31 | 2.54% | 12.22 | 12.76 | 573790 | 72135 | 21.25% |
| 2025-07-23 | 13.47 | 12.20 | -0.63 | -4.91% | 12.11 | 14.06 | 969200 | 126939 | 35.89% |
| 2025-07-22 | 12.22 | 12.83 | 1.17 | 10.03% | 11.84 | 12.83 | 601612 | 74389 | 22.28% |
| 2025-07-21 | 11.33 | 11.66 | 0.41 | 3.64% | 11.31 | 11.97 | 273265 | 31710 | 10.12% |
| 2025-07-18 | 11.35 | 11.25 | -0.04 | -0.35% | 11.15 | 11.37 | 69853 | 7838 | 2.59% |
| 2025-07-17 | 11.17 | 11.29 | 0.11 | 0.98% | 11.13 | 11.32 | 76934 | 8651 | 2.85% |
| 2025-07-16 | 11.15 | 11.18 | 0.06 | 0.54% | 11.06 | 11.24 | 70386 | 7863 | 2.61% |
| 2025-07-15 | 11.24 | 11.12 | -0.11 | -0.98% | 11.04 | 11.28 | 69820 | 7766 | 2.59% |
| 2025-07-14 | 11.14 | 11.23 | 0.07 | 0.63% | 11.06 | 11.27 | 76078 | 8530 | 2.82% |
| 2025-07-11 | 11.16 | 11.16 | -0.01 | -0.09% | 11.01 | 11.23 | 100625 | 11180 | 3.73% |
| 2025-07-10 | 11.23 | 11.17 | -0.10 | -0.89% | 11.09 | 11.32 | 79992 | 8931 | 2.96% |
| 2025-07-09 | 11.20 | 11.27 | 0.01 | 0.09% | 11.10 | 11.33 | 154946 | 17376 | 5.74% |
| 2025-07-08 | 10.99 | 11.26 | 0.28 | 2.55% | 10.92 | 11.28 | 210134 | 23512 | 7.78% |
| 2025-07-07 | 10.55 | 10.98 | 0.42 | 3.98% | 10.55 | 10.98 | 188369 | 20410 | 6.97% |
| 2025-07-04 | 10.68 | 10.56 | -0.17 | -1.58% | 10.50 | 10.73 | 114003 | 12079 | 4.22% |
| 2025-07-03 | 10.71 | 10.73 | -0.01 | -0.09% | 10.62 | 10.88 | 162876 | 17449 | 6.03% |
| 2025-07-02 | 11.00 | 10.74 | 0.08 | 0.75% | 10.66 | 11.15 | 299081 | 32497 | 11.07% |
| 2025-07-01 | 10.67 | 10.66 | 0.01 | 0.09% | 10.59 | 10.70 | 105628 | 11238 | 3.91% |
| 2025-06-30 | 10.48 | 10.65 | 0.19 | 1.82% | 10.46 | 10.75 | 125250 | 13250 | 4.64% |
| 2025-06-27 | 10.37 | 10.46 | 0.10 | 0.97% | 10.34 | 10.51 | 100677 | 10513 | 3.73% |
| 2025-06-26 | 10.27 | 10.36 | 0.08 | 0.78% | 10.22 | 10.45 | 92223 | 9528 | 3.41% |
| 2025-06-25 | 10.19 | 10.28 | 0.05 | 0.49% | 10.18 | 10.34 | 77330 | 7923 | 2.86% |
| 2025-06-24 | 10.00 | 10.23 | 0.19 | 1.89% | 10.00 | 10.37 | 91503 | 9320 | 3.39% |
| 2025-06-23 | 9.96 | 10.04 | 0.02 | 0.20% | 9.85 | 10.05 | 70661 | 7038 | 2.62% |
| 2025-06-20 | 9.98 | 10.02 | 0.04 | 0.40% | 9.86 | 10.07 | 61786 | 6148 | 2.29% |
| 2025-06-19 | 10.28 | 9.98 | -0.31 | -3.01% | 9.94 | 10.28 | 94601 | 9527 | 3.50% |
| 2025-06-18 | 10.21 | 10.29 | 0.07 | 0.68% | 10.13 | 10.30 | 64878 | 6632 | 2.40% |
| 2025-06-17 | 10.33 | 10.22 | -0.10 | -0.97% | 10.15 | 10.37 | 85156 | 8697 | 3.15% |
| 2025-06-16 | 10.36 | 10.32 | -0.05 | -0.48% | 10.24 | 10.43 | 99849 | 10315 | 3.70% |
| 2025-06-13 | 10.65 | 10.37 | -0.38 | -3.53% | 10.35 | 10.67 | 164670 | 17248 | 6.10% |
| 2025-06-12 | 10.76 | 10.75 | 0.10 | 0.94% | 10.61 | 10.83 | 197673 | 21201 | 7.32% |
| 2025-06-11 | 10.63 | 10.65 | 0.02 | 0.19% | 10.58 | 10.83 | 160985 | 17175 | 5.96% |
| 2025-06-10 | 10.72 | 10.63 | -0.05 | -0.47% | 10.44 | 10.99 | 221490 | 23722 | 8.20% |
| 2025-06-09 | 10.43 | 10.68 | 0.17 | 1.62% | 10.28 | 10.82 | 260782 | 27443 | 9.66% |