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 | 11.79 | 12.87 | 1.17 | 10.00% | 11.78 | 12.87 | 1801582 | 222312 | 25.92% |
| 2025-09-15 | 11.65 | 11.70 | -0.13 | -1.10% | 11.41 | 11.92 | 852650 | 98805 | 12.27% |
| 2025-09-12 | 12.00 | 11.83 | -0.32 | -2.63% | 11.79 | 12.35 | 1197538 | 143867 | 17.23% |
| 2025-09-11 | 11.77 | 12.15 | 0.21 | 1.76% | 11.65 | 12.48 | 1593951 | 191867 | 22.93% |
| 2025-09-10 | 11.59 | 11.94 | 0.51 | 4.46% | 11.43 | 12.11 | 1546128 | 183204 | 22.24% |
| 2025-09-09 | 11.63 | 11.43 | -0.37 | -3.14% | 11.33 | 11.73 | 930917 | 107327 | 13.39% |
| 2025-09-08 | 11.68 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 1284997 | 151466 | 18.49% |
| 2025-09-05 | 11.74 | 11.73 | -0.19 | -1.59% | 11.53 | 11.95 | 1630558 | 190336 | 23.46% |
| 2025-09-04 | 10.82 | 11.92 | 1.08 | 9.96% | 10.78 | 11.92 | 2142413 | 247435 | 30.82% |
| 2025-09-03 | 11.41 | 10.84 | -0.72 | -6.23% | 10.81 | 11.56 | 862935 | 96290 | 12.41% |
| 2025-09-02 | 11.60 | 11.56 | -0.31 | -2.61% | 11.22 | 11.74 | 1245225 | 142824 | 17.91% |
| 2025-09-01 | 11.99 | 11.87 | 0.17 | 1.45% | 11.52 | 12.21 | 2298395 | 272831 | 33.06% |
| 2025-08-29 | 11.20 | 11.70 | 1.06 | 9.96% | 10.95 | 11.70 | 1219808 | 138511 | 17.55% |
| 2025-08-28 | 10.50 | 10.64 | 0.07 | 0.66% | 10.14 | 10.65 | 533998 | 55833 | 7.68% |
| 2025-08-27 | 10.78 | 10.57 | -0.08 | -0.75% | 10.56 | 10.95 | 766217 | 82726 | 11.02% |
| 2025-08-26 | 10.51 | 10.65 | 0.08 | 0.76% | 10.44 | 10.74 | 529155 | 56370 | 7.61% |
| 2025-08-25 | 10.68 | 10.57 | 0.00 | 0.00% | 10.48 | 10.68 | 498035 | 52643 | 7.16% |
| 2025-08-22 | 10.35 | 10.57 | 0.14 | 1.34% | 10.35 | 10.62 | 526786 | 55380 | 7.58% |
| 2025-08-21 | 10.52 | 10.43 | -0.06 | -0.57% | 10.36 | 10.79 | 466496 | 49124 | 6.71% |
| 2025-08-20 | 10.46 | 10.49 | -0.03 | -0.29% | 10.29 | 10.57 | 387854 | 40416 | 5.58% |
| 2025-08-19 | 10.30 | 10.52 | 0.14 | 1.35% | 10.30 | 10.65 | 640332 | 67375 | 9.21% |
| 2025-08-18 | 10.20 | 10.38 | 0.13 | 1.27% | 10.17 | 10.45 | 563441 | 58125 | 8.11% |
| 2025-08-15 | 10.05 | 10.25 | 0.14 | 1.38% | 10.00 | 10.25 | 518663 | 52736 | 7.46% |
| 2025-08-14 | 10.11 | 10.11 | -0.01 | -0.10% | 10.08 | 10.25 | 361146 | 36659 | 5.20% |
| 2025-08-13 | 10.16 | 10.12 | -0.01 | -0.10% | 10.05 | 10.20 | 279994 | 28325 | 4.03% |
| 2025-08-12 | 10.19 | 10.13 | -0.04 | -0.39% | 10.10 | 10.22 | 203523 | 20653 | 2.93% |
| 2025-08-11 | 10.03 | 10.17 | 0.13 | 1.29% | 10.02 | 10.23 | 218261 | 22151 | 3.14% |
| 2025-08-08 | 10.22 | 10.04 | -0.22 | -2.14% | 10.03 | 10.25 | 319424 | 32195 | 4.60% |
| 2025-08-07 | 10.23 | 10.26 | 0.06 | 0.59% | 10.21 | 10.50 | 288084 | 29634 | 4.14% |
| 2025-08-06 | 10.16 | 10.20 | -0.03 | -0.29% | 10.07 | 10.21 | 255885 | 25981 | 3.68% |
| 2025-08-05 | 10.17 | 10.23 | 0.07 | 0.69% | 10.15 | 10.33 | 245437 | 25080 | 3.53% |
| 2025-08-04 | 10.08 | 10.16 | -0.01 | -0.10% | 10.03 | 10.17 | 178878 | 18075 | 2.57% |
| 2025-08-01 | 10.06 | 10.17 | 0.06 | 0.59% | 9.96 | 10.22 | 328105 | 33097 | 4.72% |
| 2025-07-31 | 9.99 | 10.11 | 0.08 | 0.80% | 9.98 | 10.30 | 361921 | 36686 | 5.21% |
| 2025-07-30 | 10.18 | 10.03 | -0.17 | -1.67% | 10.00 | 10.18 | 244731 | 24639 | 3.52% |
| 2025-07-29 | 10.18 | 10.20 | 0.04 | 0.39% | 10.00 | 10.20 | 307223 | 31047 | 4.42% |
| 2025-07-28 | 10.40 | 10.16 | -0.47 | -4.42% | 10.08 | 10.40 | 682358 | 69337 | 9.82% |
| 2025-07-25 | 10.57 | 10.63 | 0.05 | 0.47% | 10.47 | 10.75 | 393449 | 41754 | 5.66% |
| 2025-07-24 | 10.39 | 10.58 | 0.14 | 1.34% | 10.38 | 10.58 | 270270 | 28412 | 3.89% |
| 2025-07-23 | 10.46 | 10.44 | -0.05 | -0.48% | 10.38 | 10.60 | 326718 | 34277 | 4.70% |
| 2025-07-22 | 10.60 | 10.49 | -0.14 | -1.32% | 10.41 | 10.62 | 337032 | 35327 | 4.85% |
| 2025-07-21 | 10.65 | 10.63 | -0.04 | -0.37% | 10.56 | 10.79 | 372253 | 39625 | 5.36% |
| 2025-07-18 | 11.01 | 10.67 | -0.12 | -1.11% | 10.66 | 11.32 | 608817 | 66303 | 8.76% |
| 2025-07-17 | 10.75 | 10.79 | 0.01 | 0.09% | 10.70 | 10.92 | 378522 | 40780 | 5.45% |
| 2025-07-16 | 10.83 | 10.78 | -0.06 | -0.55% | 10.70 | 10.94 | 380328 | 41138 | 5.47% |
| 2025-07-15 | 10.79 | 10.84 | 0.02 | 0.18% | 10.55 | 11.02 | 588481 | 63279 | 8.47% |
| 2025-07-14 | 11.07 | 10.82 | -0.21 | -1.90% | 10.75 | 11.11 | 524768 | 56905 | 7.55% |
| 2025-07-11 | 10.85 | 11.03 | 0.10 | 0.91% | 10.63 | 11.20 | 1034935 | 113553 | 14.89% |
| 2025-07-10 | 10.86 | 10.93 | 0.07 | 0.64% | 10.72 | 11.09 | 888910 | 97122 | 12.79% |
| 2025-07-09 | 10.66 | 10.86 | 0.20 | 1.88% | 10.53 | 11.15 | 1014722 | 110049 | 14.60% |
| 2025-07-08 | 10.39 | 10.66 | 0.23 | 2.21% | 10.32 | 10.67 | 534470 | 56615 | 7.69% |
| 2025-07-07 | 10.24 | 10.43 | 0.16 | 1.56% | 10.19 | 10.48 | 349771 | 36383 | 5.03% |
| 2025-07-04 | 10.29 | 10.27 | -0.04 | -0.39% | 10.16 | 10.45 | 379763 | 39178 | 5.46% |
| 2025-07-03 | 10.55 | 10.31 | -0.08 | -0.77% | 10.22 | 10.60 | 311805 | 32168 | 4.49% |
| 2025-07-02 | 10.53 | 10.39 | -0.15 | -1.42% | 10.28 | 10.54 | 280965 | 29202 | 4.04% |
| 2025-07-01 | 10.65 | 10.54 | -0.13 | -1.22% | 10.45 | 10.71 | 322804 | 34064 | 4.64% |
| 2025-06-30 | 10.65 | 10.67 | 0.01 | 0.09% | 10.64 | 10.75 | 378803 | 40453 | 5.45% |
| 2025-06-27 | 10.86 | 10.66 | -0.12 | -1.11% | 10.65 | 10.99 | 572519 | 61736 | 8.24% |
| 2025-06-26 | 11.17 | 10.78 | -0.17 | -1.55% | 10.76 | 11.24 | 887297 | 96463 | 12.76% |
| 2025-06-25 | 10.57 | 10.95 | 0.40 | 3.79% | 10.46 | 11.25 | 1440162 | 155730 | 20.72% |
| 2025-06-24 | 9.90 | 10.55 | 0.64 | 6.46% | 9.87 | 10.90 | 1209047 | 128281 | 17.39% |
| 2025-06-23 | 9.48 | 9.91 | 0.32 | 3.34% | 9.45 | 9.92 | 276899 | 27039 | 3.98% |
| 2025-06-20 | 9.85 | 9.59 | -0.30 | -3.03% | 9.49 | 9.90 | 289732 | 27943 | 4.17% |
| 2025-06-19 | 10.35 | 9.89 | -0.39 | -3.79% | 9.86 | 10.36 | 362976 | 36394 | 5.22% |
| 2025-06-18 | 10.30 | 10.28 | -0.10 | -0.96% | 10.22 | 10.49 | 297806 | 30815 | 4.28% |
| 2025-06-17 | 10.25 | 10.38 | 0.13 | 1.27% | 10.18 | 10.53 | 390476 | 40478 | 5.62% |
| 2025-06-16 | 9.82 | 10.25 | 0.32 | 3.22% | 9.82 | 10.30 | 393009 | 40121 | 5.65% |
| 2025-06-13 | 10.20 | 9.93 | -0.36 | -3.50% | 9.90 | 10.23 | 371673 | 37199 | 5.35% |
| 2025-06-12 | 10.20 | 10.29 | 0.01 | 0.10% | 10.16 | 10.63 | 310692 | 32240 | 4.47% |
| 2025-06-11 | 10.16 | 10.28 | 0.07 | 0.69% | 10.16 | 10.45 | 300073 | 30925 | 4.32% |
| 2025-06-10 | 10.52 | 10.21 | -0.33 | -3.13% | 10.07 | 10.53 | 412144 | 42354 | 5.93% |
| 2025-06-09 | 10.50 | 10.54 | 0.07 | 0.67% | 10.42 | 10.59 | 349541 | 36774 | 5.03% |