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 | 12.25 | 12.56 | 0.60 | 5.02% | 12.11 | 12.56 | 63623 | 7885 | 2.41% |
| 2025-09-15 | 12.28 | 11.96 | -0.18 | -1.48% | 11.95 | 12.33 | 44416 | 5372 | 1.68% |
| 2025-09-12 | 12.41 | 12.14 | -0.01 | -0.08% | 11.91 | 12.41 | 84434 | 10229 | 3.20% |
| 2025-09-11 | 11.58 | 12.15 | 0.58 | 5.01% | 11.58 | 12.15 | 92604 | 11182 | 3.51% |
| 2025-09-10 | 11.43 | 11.57 | 0.20 | 1.76% | 11.31 | 11.66 | 56714 | 6540 | 2.15% |
| 2025-09-09 | 11.45 | 11.37 | 0.07 | 0.62% | 11.25 | 11.66 | 65079 | 7408 | 2.47% |
| 2025-09-08 | 10.98 | 11.30 | 0.37 | 3.39% | 10.91 | 11.34 | 67513 | 7518 | 2.56% |
| 2025-09-05 | 10.68 | 10.93 | 0.15 | 1.39% | 10.55 | 10.96 | 67272 | 7264 | 2.55% |
| 2025-09-04 | 11.16 | 10.78 | 0.15 | 1.41% | 10.68 | 11.16 | 108882 | 11963 | 4.13% |
| 2025-09-03 | 10.94 | 10.63 | -0.30 | -2.74% | 10.52 | 10.97 | 53640 | 5707 | 2.03% |
| 2025-09-02 | 10.81 | 10.93 | 0.12 | 1.11% | 10.75 | 11.09 | 56024 | 6137 | 2.12% |
| 2025-09-01 | 10.63 | 10.81 | 0.20 | 1.89% | 10.51 | 10.85 | 34856 | 3717 | 1.32% |
| 2025-08-29 | 10.99 | 10.61 | -0.13 | -1.21% | 10.57 | 11.02 | 47555 | 5113 | 1.80% |
| 2025-08-28 | 10.83 | 10.74 | -0.03 | -0.28% | 10.46 | 10.98 | 50534 | 5413 | 1.92% |
| 2025-08-27 | 11.00 | 10.77 | -0.46 | -4.10% | 10.77 | 11.06 | 57508 | 6270 | 2.18% |
| 2025-08-26 | 11.10 | 11.23 | 0.17 | 1.54% | 11.06 | 11.34 | 36475 | 4087 | 1.38% |
| 2025-08-25 | 11.15 | 11.06 | -0.16 | -1.43% | 10.70 | 11.22 | 80827 | 8845 | 3.06% |
| 2025-08-22 | 11.15 | 11.22 | 0.00 | 0.00% | 11.10 | 11.34 | 44648 | 5003 | 1.69% |
| 2025-08-21 | 11.38 | 11.22 | -0.01 | -0.09% | 11.01 | 11.66 | 66512 | 7561 | 2.52% |
| 2025-08-20 | 11.31 | 11.23 | -0.18 | -1.58% | 11.17 | 11.48 | 42410 | 4798 | 1.61% |
| 2025-08-19 | 11.18 | 11.41 | 0.27 | 2.42% | 11.04 | 11.41 | 47048 | 5270 | 1.78% |
| 2025-08-18 | 11.09 | 11.14 | 0.16 | 1.46% | 11.00 | 11.47 | 89512 | 10089 | 3.39% |
| 2025-08-15 | 10.50 | 10.98 | 0.52 | 4.97% | 10.48 | 10.98 | 82252 | 8910 | 3.12% |
| 2025-08-14 | 10.40 | 10.46 | 0.04 | 0.38% | 10.36 | 10.80 | 56207 | 5915 | 2.13% |
| 2025-08-13 | 10.94 | 10.42 | -0.44 | -4.05% | 10.41 | 10.94 | 93941 | 9977 | 3.56% |
| 2025-08-12 | 10.74 | 10.86 | 0.01 | 0.09% | 10.74 | 11.10 | 84261 | 9190 | 3.19% |
| 2025-08-11 | 11.17 | 10.85 | 0.21 | 1.97% | 10.68 | 11.17 | 174433 | 19209 | 6.61% |
| 2025-08-08 | 10.35 | 10.64 | 0.51 | 5.03% | 10.11 | 10.64 | 52191 | 5437 | 1.98% |
| 2025-08-07 | 10.11 | 10.13 | 0.48 | 4.97% | 9.74 | 10.13 | 125157 | 12516 | 4.75% |
| 2025-08-06 | 9.22 | 9.65 | 0.46 | 5.01% | 9.18 | 9.65 | 73749 | 6954 | 2.80% |
| 2025-08-05 | 9.19 | 9.19 | 0.00 | 0.00% | 9.16 | 9.23 | 30209 | 2775 | 1.15% |
| 2025-08-04 | 9.12 | 9.19 | 0.04 | 0.44% | 9.10 | 9.29 | 36454 | 3348 | 1.38% |
| 2025-08-01 | 9.35 | 9.15 | -0.10 | -1.08% | 9.13 | 9.35 | 47756 | 4404 | 1.81% |
| 2025-07-31 | 9.19 | 9.25 | 0.07 | 0.76% | 9.13 | 9.39 | 72800 | 6736 | 2.76% |
| 2025-07-30 | 9.24 | 9.18 | -0.09 | -0.97% | 9.10 | 9.47 | 73859 | 6847 | 2.80% |
| 2025-07-29 | 9.20 | 9.27 | 0.20 | 2.21% | 9.06 | 9.36 | 74912 | 6894 | 2.84% |
| 2025-07-28 | 9.15 | 9.07 | -0.15 | -1.63% | 8.91 | 9.36 | 90001 | 8207 | 3.41% |
| 2025-07-25 | 9.50 | 9.22 | -0.49 | -5.05% | 9.22 | 9.88 | 142243 | 13391 | 5.39% |
| 2025-07-24 | 9.60 | 9.71 | 0.00 | 0.00% | 9.31 | 10.20 | 249796 | 24362 | 9.47% |
| 2025-07-23 | 9.71 | 9.71 | 0.46 | 4.97% | 9.71 | 9.71 | 6175 | 599 | 0.23% |
| 2025-07-22 | 9.25 | 9.25 | 0.44 | 4.99% | 9.25 | 9.25 | 23894 | 2210 | 0.91% |
| 2025-07-21 | 8.75 | 8.81 | 0.42 | 5.01% | 8.64 | 8.81 | 130781 | 11481 | 4.96% |
| 2025-07-18 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.42 | 16630 | 1394 | 0.63% |
| 2025-07-17 | 8.39 | 8.42 | 0.00 | 0.00% | 8.39 | 8.44 | 11164 | 938 | 0.42% |
| 2025-07-16 | 8.38 | 8.42 | 0.03 | 0.36% | 8.36 | 8.45 | 14407 | 1212 | 0.55% |
| 2025-07-15 | 8.42 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 19787 | 1656 | 0.75% |
| 2025-07-14 | 8.41 | 8.39 | 0.00 | 0.00% | 8.36 | 8.50 | 25832 | 2172 | 0.98% |
| 2025-07-11 | 8.37 | 8.39 | 0.01 | 0.12% | 8.35 | 8.44 | 16644 | 1396 | 0.63% |
| 2025-07-10 | 8.35 | 8.38 | 0.03 | 0.36% | 8.32 | 8.52 | 21259 | 1787 | 0.81% |
| 2025-07-09 | 8.37 | 8.35 | -0.01 | -0.12% | 8.33 | 8.37 | 13826 | 1154 | 0.52% |
| 2025-07-08 | 8.35 | 8.36 | 0.04 | 0.48% | 8.30 | 8.40 | 16913 | 1411 | 0.64% |
| 2025-07-07 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.47 | 20308 | 1698 | 0.77% |
| 2025-07-04 | 8.47 | 8.43 | -0.05 | -0.59% | 8.42 | 8.51 | 13874 | 1173 | 0.53% |
| 2025-07-03 | 8.44 | 8.48 | 0.04 | 0.47% | 8.42 | 8.52 | 16718 | 1414 | 0.63% |
| 2025-07-02 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.69 | 21307 | 1810 | 0.81% |
| 2025-07-01 | 8.57 | 8.49 | -0.08 | -0.93% | 8.41 | 8.57 | 40890 | 3471 | 1.55% |
| 2025-06-30 | 8.22 | 8.57 | 0.41 | 5.02% | 8.18 | 8.57 | 59963 | 5069 | 2.27% |
| 2025-06-27 | 8.16 | 8.16 | 0.01 | 0.12% | 8.08 | 8.26 | 25612 | 2088 | 0.97% |
| 2025-06-26 | 8.20 | 8.15 | 0.00 | 0.00% | 8.13 | 8.20 | 12522 | 1022 | 0.47% |
| 2025-06-25 | 8.34 | 8.15 | -0.27 | -3.21% | 8.15 | 8.34 | 36997 | 3036 | 1.40% |
| 2025-06-24 | 8.19 | 8.42 | 0.25 | 3.06% | 8.19 | 8.48 | 23964 | 1999 | 0.91% |
| 2025-06-23 | 8.15 | 8.17 | 0.06 | 0.74% | 8.05 | 8.18 | 12579 | 1023 | 0.48% |
| 2025-06-20 | 8.11 | 8.11 | -0.04 | -0.49% | 8.11 | 8.25 | 17875 | 1459 | 0.68% |
| 2025-06-19 | 8.33 | 8.15 | -0.17 | -2.04% | 8.12 | 8.33 | 22169 | 1822 | 0.84% |
| 2025-06-18 | 8.30 | 8.32 | 0.02 | 0.24% | 8.28 | 8.40 | 15531 | 1294 | 0.59% |
| 2025-06-17 | 8.42 | 8.30 | -0.13 | -1.54% | 8.30 | 8.45 | 18459 | 1542 | 0.70% |
| 2025-06-16 | 8.42 | 8.43 | 0.01 | 0.12% | 8.28 | 8.45 | 15714 | 1316 | 0.60% |
| 2025-06-13 | 8.44 | 8.42 | -0.03 | -0.36% | 8.38 | 8.58 | 18392 | 1553 | 0.70% |
| 2025-06-12 | 8.53 | 8.45 | -0.08 | -0.94% | 8.41 | 8.60 | 18393 | 1559 | 0.70% |
| 2025-06-11 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.60 | 15385 | 1313 | 0.58% |
| 2025-06-10 | 8.73 | 8.53 | -0.27 | -3.07% | 8.41 | 8.79 | 41557 | 3583 | 1.58% |
| 2025-06-09 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.85 | 18697 | 1645 | 0.71% |