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 | 11.10 | 11.09 | 0.05 | 0.45% | 10.89 | 11.24 | 288494 | 31853 | 3.76% |
| 2025-09-12 | 10.53 | 11.04 | 0.46 | 4.35% | 10.53 | 11.50 | 515245 | 57288 | 6.71% |
| 2025-09-11 | 10.48 | 10.58 | 0.07 | 0.67% | 10.38 | 10.59 | 168753 | 17690 | 2.20% |
| 2025-09-10 | 10.42 | 10.51 | 0.09 | 0.86% | 10.38 | 10.64 | 161314 | 16980 | 2.10% |
| 2025-09-09 | 10.57 | 10.42 | -0.18 | -1.70% | 10.40 | 10.66 | 226097 | 23734 | 2.94% |
| 2025-09-08 | 10.65 | 10.60 | -0.41 | -3.72% | 10.46 | 10.91 | 311094 | 33191 | 4.05% |
| 2025-09-05 | 10.96 | 11.01 | 0.05 | 0.46% | 10.34 | 11.11 | 327453 | 35277 | 4.26% |
| 2025-09-04 | 10.71 | 10.96 | 0.24 | 2.24% | 10.68 | 11.19 | 325061 | 35530 | 4.23% |
| 2025-09-03 | 10.95 | 10.72 | -0.27 | -2.46% | 10.71 | 11.24 | 226058 | 24732 | 2.94% |
| 2025-09-02 | 11.01 | 10.99 | -0.11 | -0.99% | 10.94 | 11.41 | 324710 | 36304 | 4.23% |
| 2025-09-01 | 10.65 | 11.10 | 0.36 | 3.35% | 10.61 | 11.25 | 302533 | 33374 | 3.94% |
| 2025-08-29 | 10.90 | 10.74 | -0.16 | -1.47% | 10.74 | 11.16 | 265272 | 28975 | 3.45% |
| 2025-08-28 | 11.10 | 10.90 | -0.25 | -2.24% | 10.73 | 11.26 | 325820 | 35823 | 4.24% |
| 2025-08-27 | 11.35 | 11.15 | -0.37 | -3.21% | 11.14 | 11.47 | 351657 | 39700 | 4.58% |
| 2025-08-26 | 11.27 | 11.52 | 0.14 | 1.23% | 11.10 | 11.59 | 405653 | 45858 | 5.28% |
| 2025-08-25 | 11.28 | 11.38 | 0.11 | 0.98% | 11.15 | 11.52 | 366911 | 41618 | 4.78% |
| 2025-08-22 | 11.27 | 11.27 | -0.10 | -0.88% | 11.16 | 11.49 | 352263 | 39650 | 4.59% |
| 2025-08-21 | 11.85 | 11.37 | -0.64 | -5.33% | 11.22 | 12.03 | 603910 | 69818 | 7.86% |
| 2025-08-20 | 12.15 | 12.01 | -0.55 | -4.38% | 11.88 | 12.39 | 654064 | 78901 | 8.51% |
| 2025-08-19 | 12.11 | 12.56 | 0.48 | 3.97% | 11.88 | 12.67 | 954751 | 116888 | 12.43% |
| 2025-08-18 | 12.65 | 12.08 | -0.02 | -0.17% | 11.83 | 12.99 | 1107556 | 135686 | 14.42% |
| 2025-08-15 | 10.93 | 12.10 | 1.10 | 10.00% | 10.82 | 12.10 | 1062477 | 124366 | 13.83% |
| 2025-08-14 | 11.38 | 11.00 | -0.77 | -6.54% | 10.89 | 11.44 | 737718 | 82163 | 9.60% |
| 2025-08-13 | 11.61 | 11.77 | 0.79 | 7.19% | 11.11 | 12.08 | 1171348 | 136777 | 15.25% |
| 2025-08-12 | 11.50 | 10.98 | -0.34 | -3.00% | 10.83 | 11.69 | 738918 | 82492 | 9.62% |
| 2025-08-11 | 11.69 | 11.32 | -0.36 | -3.08% | 10.52 | 11.69 | 1315663 | 145125 | 17.12% |
| 2025-08-08 | 11.61 | 11.68 | 1.06 | 9.98% | 11.61 | 11.68 | 315534 | 36819 | 4.11% |
| 2025-08-07 | 9.94 | 10.62 | 0.72 | 7.27% | 9.94 | 10.89 | 860728 | 91242 | 11.20% |
| 2025-08-06 | 9.92 | 9.90 | -0.09 | -0.90% | 9.85 | 9.99 | 201763 | 19992 | 2.63% |
| 2025-08-05 | 9.43 | 9.99 | 0.56 | 5.94% | 9.38 | 10.27 | 412751 | 40724 | 5.37% |
| 2025-08-04 | 9.25 | 9.43 | 0.14 | 1.51% | 9.10 | 9.47 | 208184 | 19364 | 2.71% |
| 2025-08-01 | 9.37 | 9.29 | -0.10 | -1.06% | 9.26 | 9.45 | 132295 | 12340 | 1.72% |
| 2025-07-31 | 9.65 | 9.39 | -0.32 | -3.30% | 9.34 | 9.69 | 228643 | 21591 | 2.98% |
| 2025-07-30 | 9.61 | 9.71 | 0.15 | 1.57% | 9.56 | 9.87 | 397090 | 38606 | 5.17% |
| 2025-07-29 | 10.27 | 9.56 | -0.70 | -6.82% | 9.36 | 10.44 | 618876 | 60513 | 8.06% |
| 2025-07-28 | 9.98 | 10.26 | 0.27 | 2.70% | 9.94 | 10.33 | 265643 | 27005 | 3.46% |
| 2025-07-25 | 9.92 | 9.99 | 0.06 | 0.60% | 9.81 | 10.00 | 228967 | 22726 | 2.98% |
| 2025-07-24 | 9.58 | 9.93 | 0.36 | 3.76% | 9.55 | 10.00 | 335060 | 33050 | 4.36% |
| 2025-07-23 | 9.53 | 9.57 | 0.04 | 0.42% | 9.44 | 9.81 | 285954 | 27610 | 3.72% |
| 2025-07-22 | 9.41 | 9.53 | 0.08 | 0.85% | 9.33 | 9.60 | 276978 | 26308 | 3.61% |
| 2025-07-21 | 8.95 | 9.45 | 0.47 | 5.23% | 8.95 | 9.55 | 363234 | 33832 | 4.73% |
| 2025-07-18 | 8.98 | 8.98 | 0.04 | 0.45% | 8.88 | 9.01 | 95729 | 8571 | 1.25% |
| 2025-07-17 | 8.97 | 8.94 | -0.01 | -0.11% | 8.91 | 9.11 | 138827 | 12485 | 1.81% |
| 2025-07-16 | 8.76 | 8.95 | 0.20 | 2.29% | 8.76 | 9.03 | 168251 | 14999 | 2.19% |
| 2025-07-15 | 8.90 | 8.75 | -0.14 | -1.57% | 8.71 | 8.90 | 93922 | 8239 | 1.22% |
| 2025-07-14 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 8.93 | 72976 | 6481 | 0.95% |
| 2025-07-11 | 8.90 | 8.89 | 0.01 | 0.11% | 8.83 | 8.91 | 101118 | 8981 | 1.32% |
| 2025-07-10 | 8.77 | 8.88 | 0.09 | 1.02% | 8.76 | 8.88 | 97669 | 8638 | 1.27% |
| 2025-07-09 | 8.74 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 102550 | 9018 | 1.33% |
| 2025-07-08 | 8.71 | 8.75 | 0.03 | 0.34% | 8.70 | 8.75 | 66468 | 5803 | 0.87% |
| 2025-07-07 | 8.67 | 8.72 | 0.05 | 0.58% | 8.62 | 8.73 | 74837 | 6507 | 0.97% |
| 2025-07-04 | 8.68 | 8.67 | 0.00 | 0.00% | 8.63 | 8.70 | 59772 | 5181 | 0.78% |
| 2025-07-03 | 8.67 | 8.67 | -0.01 | -0.12% | 8.64 | 8.70 | 62771 | 5437 | 0.82% |
| 2025-07-02 | 8.65 | 8.68 | 0.02 | 0.23% | 8.63 | 8.69 | 69995 | 6064 | 0.91% |
| 2025-07-01 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.68 | 57395 | 4961 | 0.75% |
| 2025-06-30 | 8.64 | 8.66 | 0.02 | 0.23% | 8.60 | 8.69 | 65756 | 5683 | 0.86% |
| 2025-06-27 | 8.65 | 8.64 | -0.01 | -0.12% | 8.60 | 8.68 | 72136 | 6237 | 0.94% |
| 2025-06-26 | 8.62 | 8.65 | 0.03 | 0.35% | 8.58 | 8.71 | 84143 | 7279 | 1.10% |
| 2025-06-25 | 8.63 | 8.62 | 0.08 | 0.94% | 8.51 | 8.70 | 109272 | 9395 | 1.42% |
| 2025-06-24 | 8.41 | 8.54 | 0.14 | 1.67% | 8.41 | 8.55 | 77493 | 6593 | 1.01% |
| 2025-06-23 | 8.31 | 8.40 | 0.04 | 0.48% | 8.30 | 8.42 | 55184 | 4616 | 0.72% |
| 2025-06-20 | 8.36 | 8.36 | -0.01 | -0.12% | 8.36 | 8.42 | 46951 | 3935 | 0.61% |
| 2025-06-19 | 8.47 | 8.37 | -0.11 | -1.30% | 8.35 | 8.48 | 72968 | 6135 | 0.95% |
| 2025-06-18 | 8.50 | 8.48 | -0.07 | -0.82% | 8.44 | 8.52 | 60018 | 5084 | 0.78% |
| 2025-06-17 | 8.64 | 8.55 | 0.01 | 0.12% | 8.52 | 8.67 | 72867 | 6253 | 0.95% |
| 2025-06-16 | 8.45 | 8.54 | 0.01 | 0.12% | 8.43 | 8.58 | 57751 | 4923 | 0.75% |
| 2025-06-13 | 8.74 | 8.53 | -0.25 | -2.85% | 8.53 | 8.75 | 140662 | 12096 | 1.83% |
| 2025-06-12 | 8.84 | 8.78 | -0.09 | -1.01% | 8.76 | 8.87 | 97468 | 8583 | 1.27% |
| 2025-06-11 | 8.81 | 8.87 | 0.10 | 1.14% | 8.77 | 8.94 | 101035 | 8955 | 1.32% |
| 2025-06-10 | 9.09 | 8.97 | -0.12 | -1.32% | 8.89 | 9.14 | 137616 | 12406 | 1.79% |
| 2025-06-09 | 9.08 | 9.09 | 0.01 | 0.11% | 9.03 | 9.10 | 62955 | 5714 | 0.82% |