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 | 11.62 | 11.40 | -0.20 | -1.72% | 11.10 | 11.74 | 598482 | 67630 | 1.45% |
| 2025-09-15 | 11.45 | 11.60 | 0.12 | 1.05% | 11.31 | 11.76 | 656831 | 76050 | 1.59% |
| 2025-09-12 | 11.30 | 11.48 | 0.51 | 4.65% | 11.29 | 11.73 | 801266 | 92222 | 1.94% |
| 2025-09-11 | 10.42 | 10.97 | 0.55 | 5.28% | 10.39 | 10.97 | 496351 | 53481 | 1.20% |
| 2025-09-10 | 10.50 | 10.42 | -0.16 | -1.51% | 10.26 | 10.63 | 291042 | 30307 | 0.70% |
| 2025-09-09 | 10.48 | 10.58 | 0.10 | 0.95% | 10.42 | 10.70 | 363062 | 38320 | 0.88% |
| 2025-09-08 | 10.80 | 10.48 | -0.27 | -2.51% | 10.41 | 10.88 | 518674 | 54620 | 1.26% |
| 2025-09-05 | 10.27 | 10.75 | 0.44 | 4.27% | 10.21 | 10.78 | 495565 | 52399 | 1.20% |
| 2025-09-04 | 10.56 | 10.31 | -0.18 | -1.72% | 10.13 | 10.60 | 530541 | 54482 | 1.28% |
| 2025-09-03 | 10.61 | 10.49 | -0.03 | -0.29% | 10.35 | 10.70 | 487216 | 51126 | 1.18% |
| 2025-09-02 | 10.50 | 10.52 | 0.54 | 5.41% | 10.39 | 10.70 | 994114 | 104805 | 2.41% |
| 2025-09-01 | 10.09 | 9.98 | -0.11 | -1.09% | 9.82 | 10.18 | 550247 | 54776 | 1.33% |
| 2025-08-29 | 9.70 | 10.09 | 0.33 | 3.38% | 9.63 | 10.14 | 942907 | 94056 | 2.28% |
| 2025-08-28 | 9.60 | 9.76 | -0.25 | -2.50% | 9.31 | 9.82 | 1166574 | 111597 | 2.82% |
| 2025-08-27 | 10.24 | 10.01 | -0.25 | -2.44% | 10.01 | 10.40 | 367792 | 37546 | 0.89% |
| 2025-08-26 | 10.02 | 10.26 | 0.22 | 2.19% | 9.97 | 10.35 | 510745 | 52221 | 1.24% |
| 2025-08-25 | 9.81 | 10.04 | 0.31 | 3.19% | 9.80 | 10.14 | 577163 | 57787 | 1.40% |
| 2025-08-22 | 9.78 | 9.73 | -0.08 | -0.82% | 9.64 | 9.90 | 449995 | 43842 | 1.09% |
| 2025-08-21 | 9.86 | 9.81 | -0.05 | -0.51% | 9.77 | 9.95 | 349168 | 34346 | 0.85% |
| 2025-08-20 | 9.79 | 9.86 | -0.03 | -0.30% | 9.78 | 10.01 | 308311 | 30420 | 0.75% |
| 2025-08-19 | 9.84 | 9.89 | 0.04 | 0.41% | 9.80 | 10.19 | 388110 | 38658 | 0.94% |
| 2025-08-18 | 10.02 | 9.85 | -0.15 | -1.50% | 9.76 | 10.02 | 504603 | 49825 | 1.22% |
| 2025-08-15 | 9.67 | 10.00 | 0.32 | 3.31% | 9.63 | 10.07 | 379737 | 37663 | 0.92% |
| 2025-08-14 | 9.87 | 9.68 | -0.22 | -2.22% | 9.67 | 9.94 | 305522 | 29890 | 0.74% |
| 2025-08-13 | 9.85 | 9.90 | 0.08 | 0.81% | 9.79 | 10.05 | 333950 | 33101 | 0.81% |
| 2025-08-12 | 9.58 | 9.82 | 0.21 | 2.19% | 9.47 | 9.84 | 337953 | 32731 | 0.82% |
| 2025-08-11 | 9.70 | 9.61 | -0.07 | -0.72% | 9.48 | 9.70 | 305569 | 29296 | 0.74% |
| 2025-08-08 | 9.28 | 9.68 | 0.38 | 4.09% | 9.25 | 9.70 | 422135 | 40261 | 1.02% |
| 2025-08-07 | 9.33 | 9.30 | 0.10 | 1.09% | 9.06 | 9.38 | 363785 | 33566 | 0.88% |
| 2025-08-06 | 9.17 | 9.20 | 0.03 | 0.33% | 9.13 | 9.28 | 278506 | 25648 | 0.67% |
| 2025-08-05 | 9.18 | 9.17 | 0.01 | 0.11% | 9.10 | 9.22 | 240471 | 22016 | 0.58% |
| 2025-08-04 | 9.05 | 9.16 | 0.09 | 0.99% | 9.05 | 9.21 | 247679 | 22587 | 0.60% |
| 2025-08-01 | 9.14 | 9.07 | -0.06 | -0.66% | 9.06 | 9.25 | 271424 | 24766 | 0.66% |
| 2025-07-31 | 9.46 | 9.13 | -0.43 | -4.50% | 9.08 | 9.48 | 527204 | 48517 | 1.28% |
| 2025-07-30 | 9.37 | 9.56 | 0.19 | 2.03% | 9.32 | 9.63 | 410270 | 39043 | 0.99% |
| 2025-07-29 | 9.34 | 9.37 | -0.01 | -0.11% | 9.28 | 9.44 | 290846 | 27179 | 0.70% |
| 2025-07-28 | 9.36 | 9.38 | -0.07 | -0.74% | 9.12 | 9.42 | 390535 | 36380 | 0.95% |
| 2025-07-25 | 9.45 | 9.45 | -0.04 | -0.42% | 9.33 | 9.62 | 436544 | 41450 | 1.06% |
| 2025-07-24 | 9.21 | 9.49 | 0.26 | 2.82% | 9.12 | 9.55 | 570608 | 53495 | 1.38% |
| 2025-07-23 | 9.33 | 9.23 | -0.16 | -1.70% | 9.21 | 9.40 | 609461 | 56594 | 1.48% |
| 2025-07-22 | 9.04 | 9.39 | 0.32 | 3.53% | 9.00 | 9.42 | 710477 | 65580 | 1.72% |
| 2025-07-21 | 8.62 | 9.07 | 0.62 | 7.34% | 8.61 | 9.08 | 952836 | 84595 | 2.31% |
| 2025-07-18 | 8.43 | 8.45 | 0.06 | 0.72% | 8.38 | 8.56 | 533551 | 45097 | 1.29% |
| 2025-07-17 | 8.40 | 8.39 | -0.02 | -0.24% | 8.33 | 8.45 | 235858 | 19792 | 0.57% |
| 2025-07-16 | 8.39 | 8.41 | 0.02 | 0.24% | 8.32 | 8.44 | 342412 | 28665 | 0.83% |
| 2025-07-15 | 8.53 | 8.39 | -0.14 | -1.64% | 8.35 | 8.61 | 399950 | 33843 | 0.97% |
| 2025-07-14 | 8.67 | 8.53 | -0.19 | -2.18% | 8.51 | 8.70 | 562205 | 48196 | 1.36% |
| 2025-07-11 | 8.69 | 8.72 | 0.05 | 0.58% | 8.59 | 8.81 | 481542 | 41924 | 1.17% |
| 2025-07-10 | 8.53 | 8.67 | 0.22 | 2.60% | 8.52 | 8.70 | 327933 | 28207 | 0.79% |
| 2025-07-09 | 8.64 | 8.45 | -0.11 | -1.29% | 8.40 | 8.67 | 480075 | 40828 | 1.16% |
| 2025-07-08 | 8.55 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 396193 | 33858 | 0.96% |
| 2025-07-07 | 8.70 | 8.54 | -0.24 | -2.73% | 8.52 | 8.72 | 381271 | 32783 | 0.92% |
| 2025-07-04 | 8.76 | 8.78 | -0.06 | -0.68% | 8.65 | 8.89 | 319863 | 28089 | 0.77% |
| 2025-07-03 | 8.91 | 8.84 | -0.06 | -0.67% | 8.73 | 8.98 | 416158 | 36654 | 1.01% |
| 2025-07-02 | 8.64 | 8.90 | 0.26 | 3.01% | 8.60 | 8.92 | 615471 | 54361 | 1.49% |
| 2025-07-01 | 8.31 | 8.64 | 0.33 | 3.97% | 8.25 | 8.70 | 549182 | 46537 | 1.33% |
| 2025-06-30 | 8.55 | 8.31 | -0.23 | -2.69% | 8.27 | 8.59 | 520897 | 43461 | 1.26% |
| 2025-06-27 | 8.45 | 8.54 | 0.22 | 2.64% | 8.44 | 8.68 | 557181 | 47798 | 1.35% |
| 2025-06-26 | 8.32 | 8.32 | 0.01 | 0.12% | 8.25 | 8.44 | 382920 | 31943 | 0.93% |
| 2025-06-25 | 8.35 | 8.31 | -0.02 | -0.24% | 8.22 | 8.36 | 261049 | 21593 | 0.63% |
| 2025-06-24 | 8.22 | 8.33 | 0.12 | 1.46% | 8.15 | 8.48 | 419339 | 35054 | 1.02% |
| 2025-06-23 | 8.18 | 8.21 | 0.02 | 0.24% | 8.13 | 8.31 | 307835 | 25255 | 0.75% |
| 2025-06-20 | 8.16 | 8.19 | 0.02 | 0.24% | 8.05 | 8.25 | 426161 | 34838 | 1.03% |
| 2025-06-19 | 8.35 | 8.17 | -0.21 | -2.51% | 8.12 | 8.37 | 295345 | 24222 | 0.72% |
| 2025-06-18 | 8.31 | 8.38 | 0.09 | 1.09% | 8.19 | 8.39 | 318053 | 26483 | 0.77% |
| 2025-06-17 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.31 | 238609 | 19649 | 0.58% |
| 2025-06-16 | 8.26 | 8.25 | -0.08 | -0.96% | 8.20 | 8.38 | 362546 | 30050 | 0.88% |
| 2025-06-13 | 8.32 | 8.33 | 0.01 | 0.12% | 8.18 | 8.40 | 438098 | 36277 | 1.06% |
| 2025-06-12 | 8.17 | 8.32 | 0.14 | 1.71% | 8.11 | 8.36 | 449894 | 37182 | 1.09% |
| 2025-06-11 | 8.07 | 8.18 | 0.16 | 2.00% | 8.02 | 8.20 | 449199 | 36584 | 1.09% |
| 2025-06-10 | 8.06 | 8.02 | -0.04 | -0.50% | 7.97 | 8.14 | 536348 | 43143 | 1.30% |
| 2025-06-09 | 7.63 | 8.06 | 0.46 | 6.05% | 7.63 | 8.17 | 1175252 | 93442 | 2.85% |