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 | 10.96 | 10.93 | -0.05 | -0.46% | 10.75 | 11.01 | 101439 | 11013 | 4.05% |
| 2025-09-12 | 11.43 | 10.98 | -0.44 | -3.85% | 10.97 | 11.48 | 154709 | 17237 | 6.18% |
| 2025-09-11 | 11.42 | 11.42 | 0.01 | 0.09% | 11.24 | 11.60 | 170006 | 19369 | 6.79% |
| 2025-09-10 | 10.79 | 11.41 | 0.54 | 4.97% | 10.71 | 11.62 | 219301 | 24759 | 8.76% |
| 2025-09-09 | 10.63 | 10.87 | 0.24 | 2.26% | 10.49 | 10.93 | 147480 | 15874 | 5.89% |
| 2025-09-08 | 10.26 | 10.63 | 0.38 | 3.71% | 10.23 | 10.86 | 185767 | 19414 | 7.42% |
| 2025-09-05 | 10.36 | 10.25 | 0.31 | 3.12% | 10.11 | 10.79 | 231302 | 24029 | 9.24% |
| 2025-09-04 | 9.91 | 9.94 | -0.04 | -0.40% | 9.82 | 10.18 | 74867 | 7504 | 2.99% |
| 2025-09-03 | 10.26 | 9.98 | -0.26 | -2.54% | 9.92 | 10.39 | 62690 | 6341 | 2.50% |
| 2025-09-02 | 10.31 | 10.24 | 0.00 | 0.00% | 10.03 | 10.42 | 85694 | 8717 | 3.42% |
| 2025-09-01 | 10.24 | 10.24 | -0.05 | -0.49% | 10.21 | 10.48 | 87042 | 9002 | 3.48% |
| 2025-08-29 | 10.33 | 10.29 | -0.04 | -0.39% | 10.14 | 10.39 | 59247 | 6090 | 2.37% |
| 2025-08-28 | 10.42 | 10.33 | -0.09 | -0.86% | 9.95 | 10.63 | 118785 | 12159 | 4.75% |
| 2025-08-27 | 10.95 | 10.42 | -0.36 | -3.34% | 10.39 | 10.95 | 101471 | 10823 | 4.05% |
| 2025-08-26 | 10.88 | 10.78 | -0.20 | -1.82% | 10.75 | 11.03 | 99668 | 10839 | 3.98% |
| 2025-08-25 | 10.88 | 10.98 | 0.16 | 1.48% | 10.88 | 11.23 | 109121 | 12037 | 4.36% |
| 2025-08-22 | 10.99 | 10.86 | -0.13 | -1.18% | 10.76 | 11.06 | 76423 | 8304 | 3.05% |
| 2025-08-21 | 11.08 | 10.99 | -0.08 | -0.72% | 10.90 | 11.28 | 85351 | 9421 | 3.41% |
| 2025-08-20 | 11.18 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 91418 | 10150 | 3.65% |
| 2025-08-19 | 11.03 | 11.19 | 0.14 | 1.27% | 10.91 | 11.26 | 102196 | 11368 | 4.08% |
| 2025-08-18 | 10.96 | 11.05 | 0.19 | 1.75% | 10.82 | 11.11 | 94696 | 10398 | 3.78% |
| 2025-08-15 | 10.83 | 10.86 | 0.04 | 0.37% | 10.76 | 10.98 | 85236 | 9264 | 3.41% |
| 2025-08-14 | 11.31 | 10.82 | -0.28 | -2.52% | 10.75 | 11.41 | 128414 | 14124 | 5.13% |
| 2025-08-13 | 11.00 | 11.10 | 0.15 | 1.37% | 10.85 | 11.13 | 105240 | 11568 | 4.20% |
| 2025-08-12 | 11.29 | 10.95 | -0.35 | -3.10% | 10.90 | 11.36 | 137286 | 15169 | 5.48% |
| 2025-08-11 | 11.30 | 11.30 | -0.10 | -0.88% | 11.19 | 11.42 | 166861 | 18800 | 6.67% |
| 2025-08-08 | 11.29 | 11.40 | 0.11 | 0.97% | 11.15 | 11.99 | 213888 | 24683 | 8.55% |
| 2025-08-07 | 11.39 | 11.29 | -0.10 | -0.88% | 11.22 | 11.54 | 99788 | 11294 | 3.99% |
| 2025-08-06 | 11.32 | 11.39 | 0.04 | 0.35% | 11.12 | 11.48 | 162802 | 18464 | 6.50% |
| 2025-08-05 | 11.29 | 11.35 | 0.06 | 0.53% | 11.05 | 11.46 | 247260 | 27866 | 9.88% |
| 2025-08-04 | 10.41 | 11.29 | 0.83 | 7.93% | 10.35 | 11.40 | 335217 | 36779 | 13.39% |
| 2025-08-01 | 9.80 | 10.46 | 0.57 | 5.76% | 9.79 | 10.72 | 271077 | 27962 | 10.83% |
| 2025-07-31 | 9.85 | 9.89 | -0.06 | -0.60% | 9.79 | 10.25 | 191690 | 19265 | 7.66% |
| 2025-07-30 | 9.83 | 9.95 | 0.12 | 1.22% | 9.58 | 9.98 | 133305 | 13021 | 5.33% |
| 2025-07-29 | 9.86 | 9.83 | -0.04 | -0.41% | 9.71 | 9.86 | 80017 | 7812 | 3.20% |
| 2025-07-28 | 9.66 | 9.87 | 0.23 | 2.39% | 9.65 | 9.93 | 129662 | 12746 | 5.18% |
| 2025-07-25 | 9.73 | 9.64 | -0.08 | -0.82% | 9.55 | 9.76 | 94805 | 9149 | 3.79% |
| 2025-07-24 | 9.63 | 9.72 | 0.08 | 0.83% | 9.60 | 9.73 | 102865 | 9961 | 4.11% |
| 2025-07-23 | 9.66 | 9.64 | -0.01 | -0.10% | 9.55 | 9.74 | 137972 | 13279 | 5.51% |
| 2025-07-22 | 9.98 | 9.65 | -0.33 | -3.31% | 9.60 | 9.98 | 222315 | 21616 | 8.88% |
| 2025-07-21 | 9.90 | 9.98 | -0.04 | -0.40% | 9.86 | 10.11 | 212258 | 21120 | 8.48% |
| 2025-07-18 | 10.18 | 10.02 | -0.16 | -1.57% | 9.95 | 10.44 | 285756 | 29062 | 11.42% |
| 2025-07-17 | 10.13 | 10.18 | -0.19 | -1.83% | 10.02 | 10.72 | 313103 | 31940 | 12.51% |
| 2025-07-16 | 9.83 | 10.37 | -0.16 | -1.52% | 9.83 | 10.98 | 420576 | 43892 | 16.80% |
| 2025-07-15 | 10.80 | 10.53 | -1.17 | -10.00% | 10.53 | 11.00 | 164020 | 17421 | 6.55% |
| 2025-07-14 | 11.61 | 11.70 | 0.31 | 2.72% | 11.24 | 12.53 | 771569 | 91888 | 30.83% |
| 2025-07-11 | 10.16 | 11.39 | 1.04 | 10.05% | 9.78 | 11.39 | 421384 | 45892 | 16.84% |
| 2025-07-10 | 10.90 | 10.35 | -0.69 | -6.25% | 10.05 | 12.00 | 696144 | 76682 | 27.81% |
| 2025-07-09 | 10.80 | 11.04 | 1.00 | 9.96% | 10.55 | 11.04 | 671988 | 73626 | 26.85% |
| 2025-07-08 | 9.18 | 10.04 | 0.91 | 9.97% | 9.00 | 10.04 | 286215 | 27093 | 11.44% |
| 2025-07-07 | 8.73 | 9.13 | -0.19 | -2.04% | 8.72 | 9.23 | 299043 | 26647 | 11.95% |
| 2025-07-04 | 10.26 | 9.32 | -1.04 | -10.04% | 9.32 | 10.30 | 470012 | 45354 | 18.78% |
| 2025-07-03 | 10.36 | 10.36 | 0.94 | 9.98% | 10.36 | 10.36 | 45568 | 4720 | 1.82% |
| 2025-07-02 | 8.47 | 9.42 | 0.86 | 10.05% | 8.47 | 9.42 | 90390 | 8254 | 3.61% |
| 2025-07-01 | 8.48 | 8.56 | 0.08 | 0.94% | 8.36 | 8.58 | 65789 | 5583 | 2.63% |
| 2025-06-30 | 8.59 | 8.48 | -0.11 | -1.28% | 8.40 | 8.68 | 81622 | 6926 | 3.26% |
| 2025-06-27 | 8.71 | 8.59 | 0.10 | 1.18% | 8.51 | 8.99 | 135809 | 11728 | 5.43% |
| 2025-06-26 | 8.03 | 8.49 | 0.46 | 5.73% | 8.01 | 8.76 | 189918 | 15964 | 7.59% |
| 2025-06-25 | 8.14 | 8.03 | -0.32 | -3.83% | 8.00 | 8.28 | 130331 | 10555 | 5.21% |
| 2025-06-24 | 8.00 | 8.35 | 0.39 | 4.90% | 7.82 | 8.38 | 67036 | 5510 | 2.68% |
| 2025-06-23 | 7.81 | 7.96 | 0.11 | 1.40% | 7.79 | 8.00 | 32849 | 2597 | 1.31% |
| 2025-06-20 | 7.89 | 7.85 | -0.03 | -0.38% | 7.77 | 7.98 | 29427 | 2316 | 1.18% |
| 2025-06-19 | 8.04 | 7.88 | -0.16 | -1.99% | 7.83 | 8.11 | 52640 | 4188 | 2.10% |
| 2025-06-18 | 8.05 | 8.04 | -0.03 | -0.37% | 7.92 | 8.09 | 38849 | 3103 | 1.55% |
| 2025-06-17 | 8.20 | 8.07 | -0.04 | -0.49% | 7.99 | 8.20 | 41602 | 3358 | 1.66% |
| 2025-06-16 | 8.12 | 8.11 | -0.01 | -0.12% | 8.03 | 8.29 | 51352 | 4183 | 2.05% |
| 2025-06-13 | 8.30 | 8.12 | -0.18 | -2.17% | 8.08 | 8.30 | 51989 | 4238 | 2.08% |
| 2025-06-12 | 8.33 | 8.30 | -0.03 | -0.36% | 8.20 | 8.41 | 46601 | 3851 | 1.86% |
| 2025-06-11 | 8.32 | 8.33 | -0.01 | -0.12% | 8.30 | 8.47 | 56830 | 4764 | 2.27% |
| 2025-06-10 | 8.55 | 8.34 | -0.13 | -1.53% | 8.22 | 8.55 | 64757 | 5411 | 2.59% |
| 2025-06-09 | 8.66 | 8.47 | -0.10 | -1.17% | 8.36 | 8.70 | 68472 | 5787 | 2.74% |