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 | 11.45 | 11.34 | -0.10 | -0.87% | 11.25 | 11.53 | 381738 | 43362 | 1.12% |
| 2025-09-12 | 11.45 | 11.44 | 0.04 | 0.35% | 11.40 | 11.64 | 556513 | 63983 | 1.64% |
| 2025-09-11 | 10.96 | 11.40 | 0.38 | 3.45% | 10.89 | 11.42 | 636566 | 71303 | 1.87% |
| 2025-09-10 | 10.88 | 11.02 | 0.23 | 2.13% | 10.85 | 11.06 | 536758 | 58965 | 1.58% |
| 2025-09-09 | 10.97 | 10.79 | -0.20 | -1.82% | 10.74 | 10.97 | 409765 | 44438 | 1.21% |
| 2025-09-08 | 11.02 | 10.99 | -0.02 | -0.18% | 10.83 | 11.12 | 584179 | 64055 | 1.72% |
| 2025-09-05 | 10.79 | 11.01 | 0.25 | 2.32% | 10.68 | 11.04 | 677033 | 73805 | 1.99% |
| 2025-09-04 | 11.30 | 10.76 | -0.54 | -4.78% | 10.58 | 11.37 | 956733 | 104960 | 2.82% |
| 2025-09-03 | 11.91 | 11.30 | -0.61 | -5.12% | 11.26 | 11.96 | 942089 | 108600 | 2.77% |
| 2025-09-02 | 12.42 | 11.91 | -0.54 | -4.34% | 11.71 | 12.43 | 957278 | 114274 | 2.82% |
| 2025-09-01 | 12.60 | 12.45 | -0.11 | -0.88% | 12.20 | 12.60 | 809037 | 100031 | 2.38% |
| 2025-08-29 | 12.49 | 12.56 | 0.06 | 0.48% | 12.35 | 12.58 | 836181 | 104339 | 2.46% |
| 2025-08-28 | 12.37 | 12.50 | 0.09 | 0.73% | 11.91 | 12.50 | 1334888 | 163027 | 3.93% |
| 2025-08-27 | 12.81 | 12.41 | -0.35 | -2.74% | 12.40 | 13.15 | 1398877 | 180083 | 4.12% |
| 2025-08-26 | 13.07 | 12.76 | -0.16 | -1.24% | 12.69 | 13.09 | 1060955 | 135960 | 3.12% |
| 2025-08-25 | 13.00 | 12.92 | 0.07 | 0.54% | 12.69 | 13.08 | 1181479 | 151950 | 3.48% |
| 2025-08-22 | 12.39 | 12.85 | 0.45 | 3.63% | 12.31 | 12.85 | 1113508 | 140849 | 3.28% |
| 2025-08-21 | 12.58 | 12.40 | -0.18 | -1.43% | 12.31 | 12.74 | 663035 | 82844 | 1.95% |
| 2025-08-20 | 12.42 | 12.58 | 0.13 | 1.04% | 12.30 | 12.64 | 708017 | 88565 | 2.08% |
| 2025-08-19 | 12.86 | 12.45 | -0.31 | -2.43% | 12.31 | 12.88 | 1025011 | 128385 | 3.02% |
| 2025-08-18 | 12.64 | 12.76 | 0.14 | 1.11% | 12.52 | 12.86 | 1244245 | 157728 | 3.66% |
| 2025-08-15 | 12.53 | 12.62 | 0.03 | 0.24% | 12.51 | 12.72 | 843418 | 106305 | 2.48% |
| 2025-08-14 | 12.88 | 12.59 | -0.31 | -2.40% | 12.49 | 12.91 | 1064895 | 135063 | 3.13% |
| 2025-08-13 | 12.67 | 12.90 | 0.21 | 1.65% | 12.61 | 12.97 | 1186579 | 152423 | 3.49% |
| 2025-08-12 | 13.19 | 12.69 | -0.50 | -3.79% | 12.60 | 13.19 | 1400728 | 178842 | 4.12% |
| 2025-08-11 | 13.18 | 13.19 | 0.00 | 0.00% | 13.07 | 13.45 | 1295858 | 171055 | 3.81% |
| 2025-08-08 | 13.40 | 13.19 | -0.15 | -1.12% | 13.02 | 13.68 | 1773294 | 235830 | 5.22% |
| 2025-08-07 | 12.69 | 13.34 | 0.67 | 5.29% | 12.37 | 13.44 | 2262712 | 290156 | 6.66% |
| 2025-08-06 | 11.83 | 12.67 | 0.86 | 7.28% | 11.76 | 12.99 | 2396795 | 304671 | 7.05% |
| 2025-08-05 | 11.68 | 11.81 | 0.24 | 2.07% | 11.68 | 12.07 | 1016948 | 120497 | 2.99% |
| 2025-08-04 | 11.30 | 11.57 | 0.20 | 1.76% | 11.18 | 11.59 | 796810 | 91644 | 2.34% |
| 2025-08-01 | 11.77 | 11.37 | -0.37 | -3.15% | 11.31 | 11.81 | 885169 | 101243 | 2.60% |
| 2025-07-31 | 11.43 | 11.74 | 0.27 | 2.35% | 11.37 | 12.12 | 1265950 | 149118 | 3.72% |
| 2025-07-30 | 11.51 | 11.47 | 0.02 | 0.17% | 11.33 | 11.76 | 995067 | 114327 | 2.93% |
| 2025-07-29 | 11.20 | 11.45 | 0.23 | 2.05% | 11.11 | 11.49 | 974821 | 110282 | 2.87% |
| 2025-07-28 | 10.67 | 11.22 | 0.60 | 5.65% | 10.63 | 11.36 | 1361847 | 151347 | 4.01% |
| 2025-07-25 | 10.70 | 10.62 | -0.05 | -0.47% | 10.56 | 10.70 | 444703 | 47213 | 1.31% |
| 2025-07-24 | 10.55 | 10.67 | 0.09 | 0.85% | 10.46 | 10.69 | 636488 | 67395 | 1.87% |
| 2025-07-23 | 10.72 | 10.58 | -0.15 | -1.40% | 10.51 | 10.74 | 690022 | 73193 | 2.03% |
| 2025-07-22 | 10.84 | 10.73 | 0.00 | 0.00% | 10.64 | 11.05 | 1215875 | 131658 | 3.58% |
| 2025-07-21 | 10.57 | 10.73 | 0.23 | 2.19% | 10.38 | 10.73 | 852086 | 90119 | 2.51% |
| 2025-07-18 | 10.15 | 10.50 | 0.37 | 3.65% | 10.15 | 10.68 | 1180653 | 123710 | 3.47% |
| 2025-07-17 | 10.05 | 10.13 | 0.09 | 0.90% | 10.02 | 10.14 | 555224 | 55987 | 1.63% |
| 2025-07-16 | 10.14 | 10.04 | -0.09 | -0.89% | 10.01 | 10.18 | 547554 | 55188 | 1.61% |
| 2025-07-15 | 10.70 | 10.13 | -0.40 | -3.80% | 10.04 | 10.70 | 1104068 | 112606 | 3.25% |
| 2025-07-14 | 10.80 | 10.53 | -0.06 | -0.57% | 10.40 | 10.84 | 908484 | 95917 | 2.67% |
| 2025-07-11 | 10.40 | 10.59 | 0.21 | 2.02% | 10.34 | 10.73 | 866965 | 91417 | 2.55% |
| 2025-07-10 | 10.08 | 10.38 | 0.29 | 2.87% | 10.07 | 10.54 | 904691 | 93292 | 2.66% |
| 2025-07-09 | 10.05 | 10.09 | 0.04 | 0.40% | 10.02 | 10.19 | 462708 | 46804 | 1.36% |
| 2025-07-08 | 9.96 | 10.05 | 0.09 | 0.90% | 9.95 | 10.08 | 464883 | 46577 | 1.37% |
| 2025-07-07 | 10.11 | 9.96 | -0.15 | -1.48% | 9.94 | 10.12 | 539854 | 53970 | 1.59% |
| 2025-07-04 | 10.17 | 10.11 | -0.08 | -0.79% | 10.02 | 10.27 | 721923 | 73006 | 2.12% |
| 2025-07-03 | 10.14 | 10.19 | 0.08 | 0.79% | 10.10 | 10.38 | 641977 | 65424 | 1.89% |
| 2025-07-02 | 10.09 | 10.11 | -0.09 | -0.88% | 9.97 | 10.33 | 828905 | 84058 | 2.44% |
| 2025-07-01 | 10.20 | 10.20 | -0.05 | -0.49% | 9.91 | 10.32 | 1164135 | 117244 | 3.43% |
| 2025-06-30 | 9.84 | 10.25 | 0.55 | 5.67% | 9.71 | 10.32 | 1511037 | 152711 | 4.45% |
| 2025-06-27 | 9.39 | 9.70 | 0.30 | 3.19% | 9.38 | 9.94 | 1164351 | 113049 | 3.43% |
| 2025-06-26 | 9.48 | 9.40 | -0.04 | -0.42% | 9.36 | 9.78 | 1252829 | 119695 | 3.69% |
| 2025-06-25 | 8.86 | 9.44 | 0.58 | 6.55% | 8.84 | 9.49 | 1176455 | 108609 | 3.46% |
| 2025-06-24 | 8.70 | 8.86 | 0.05 | 0.57% | 8.66 | 8.95 | 449891 | 39761 | 1.32% |
| 2025-06-23 | 8.65 | 8.81 | 0.12 | 1.38% | 8.64 | 8.85 | 378857 | 33262 | 1.11% |
| 2025-06-20 | 8.74 | 8.69 | -0.11 | -1.25% | 8.59 | 8.76 | 434972 | 37738 | 1.28% |
| 2025-06-19 | 9.05 | 8.80 | -0.30 | -3.30% | 8.71 | 9.05 | 708669 | 62593 | 2.09% |
| 2025-06-18 | 8.89 | 9.10 | 0.23 | 2.59% | 8.86 | 9.32 | 1107234 | 100813 | 3.26% |
| 2025-06-17 | 8.92 | 8.87 | 0.03 | 0.34% | 8.78 | 9.01 | 447774 | 39780 | 1.32% |
| 2025-06-16 | 8.95 | 8.84 | -0.04 | -0.45% | 8.72 | 8.99 | 510212 | 44959 | 1.50% |
| 2025-06-13 | 8.95 | 8.88 | 0.07 | 0.79% | 8.76 | 8.98 | 705246 | 62419 | 2.08% |
| 2025-06-12 | 8.43 | 8.81 | 0.38 | 4.51% | 8.42 | 9.12 | 878635 | 77722 | 2.59% |
| 2025-06-11 | 8.41 | 8.43 | -0.01 | -0.12% | 8.37 | 8.49 | 229102 | 19329 | 0.67% |
| 2025-06-10 | 8.52 | 8.44 | -0.07 | -0.82% | 8.31 | 8.52 | 284090 | 23900 | 0.84% |
| 2025-06-09 | 8.54 | 8.51 | -0.01 | -0.12% | 8.48 | 8.62 | 289724 | 24728 | 0.85% |