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 | 11.31 | 11.28 | -0.06 | -0.53% | 11.23 | 11.45 | 123092 | 13924 | 1.93% |
| 2025-09-12 | 11.40 | 11.34 | -0.05 | -0.44% | 11.30 | 11.46 | 125030 | 14219 | 1.96% |
| 2025-09-11 | 11.20 | 11.39 | 0.24 | 2.15% | 11.08 | 11.44 | 160897 | 18182 | 2.52% |
| 2025-09-10 | 11.26 | 11.15 | -0.18 | -1.59% | 11.08 | 11.37 | 133594 | 14949 | 2.10% |
| 2025-09-09 | 11.45 | 11.33 | -0.02 | -0.18% | 11.21 | 11.48 | 177257 | 20124 | 2.78% |
| 2025-09-08 | 11.24 | 11.35 | 0.17 | 1.52% | 11.14 | 11.38 | 197634 | 22320 | 3.10% |
| 2025-09-05 | 10.96 | 11.18 | 0.22 | 2.01% | 10.96 | 11.20 | 189690 | 21117 | 2.97% |
| 2025-09-04 | 11.08 | 10.96 | -0.12 | -1.08% | 10.81 | 11.29 | 175822 | 19488 | 2.76% |
| 2025-09-03 | 11.14 | 11.08 | -0.05 | -0.45% | 10.97 | 11.20 | 149681 | 16607 | 2.35% |
| 2025-09-02 | 11.46 | 11.13 | -0.30 | -2.62% | 10.92 | 11.47 | 271539 | 30198 | 4.26% |
| 2025-09-01 | 11.49 | 11.43 | -0.06 | -0.52% | 11.39 | 11.56 | 170491 | 19502 | 2.67% |
| 2025-08-29 | 11.43 | 11.49 | 0.00 | 0.00% | 11.33 | 11.64 | 189056 | 21757 | 2.96% |
| 2025-08-28 | 11.43 | 11.49 | 0.06 | 0.52% | 11.12 | 11.62 | 261209 | 29729 | 4.10% |
| 2025-08-27 | 11.72 | 11.43 | -0.35 | -2.97% | 11.42 | 11.93 | 287524 | 33594 | 4.51% |
| 2025-08-26 | 11.73 | 11.78 | 0.04 | 0.34% | 11.53 | 11.94 | 261140 | 30631 | 4.10% |
| 2025-08-25 | 11.63 | 11.74 | 0.13 | 1.12% | 11.59 | 11.95 | 289502 | 33956 | 4.54% |
| 2025-08-22 | 11.63 | 11.61 | -0.07 | -0.60% | 11.55 | 11.77 | 236790 | 27508 | 3.71% |
| 2025-08-21 | 11.79 | 11.68 | -0.07 | -0.60% | 11.61 | 11.97 | 256634 | 30081 | 4.02% |
| 2025-08-20 | 11.73 | 11.75 | 0.00 | 0.00% | 11.61 | 11.82 | 230865 | 27043 | 3.62% |
| 2025-08-19 | 11.75 | 11.75 | 0.05 | 0.43% | 11.57 | 11.88 | 258239 | 30199 | 4.05% |
| 2025-08-18 | 11.89 | 11.70 | -0.04 | -0.34% | 11.60 | 11.89 | 303828 | 35614 | 4.76% |
| 2025-08-15 | 11.09 | 11.74 | 0.63 | 5.67% | 11.05 | 11.97 | 522951 | 60695 | 8.20% |
| 2025-08-14 | 11.44 | 11.11 | -0.35 | -3.05% | 11.05 | 11.45 | 328229 | 36772 | 5.15% |
| 2025-08-13 | 11.26 | 11.46 | 0.17 | 1.51% | 11.23 | 11.52 | 360741 | 41083 | 5.66% |
| 2025-08-12 | 11.26 | 11.29 | 0.00 | 0.00% | 11.16 | 11.34 | 292016 | 32814 | 4.58% |
| 2025-08-11 | 11.33 | 11.29 | -0.03 | -0.27% | 11.19 | 11.59 | 421559 | 47671 | 6.61% |
| 2025-08-08 | 10.85 | 11.32 | 0.46 | 4.24% | 10.81 | 11.56 | 724652 | 81808 | 11.36% |
| 2025-08-07 | 10.96 | 10.86 | -0.08 | -0.73% | 10.81 | 11.02 | 275741 | 30011 | 4.32% |
| 2025-08-06 | 10.98 | 10.94 | -0.03 | -0.27% | 10.90 | 11.04 | 353699 | 38716 | 5.55% |
| 2025-08-05 | 11.03 | 10.97 | 0.03 | 0.27% | 10.91 | 11.14 | 553436 | 60879 | 8.68% |
| 2025-08-04 | 11.31 | 10.94 | -0.12 | -1.08% | 10.73 | 11.48 | 954481 | 105035 | 14.97% |
| 2025-08-01 | 10.08 | 11.06 | 1.01 | 10.05% | 10.07 | 11.06 | 988536 | 107252 | 15.50% |
| 2025-07-31 | 10.31 | 10.05 | -0.29 | -2.80% | 10.03 | 10.34 | 207187 | 21028 | 3.25% |
| 2025-07-30 | 10.32 | 10.34 | 0.18 | 1.77% | 10.24 | 10.55 | 320346 | 33189 | 5.02% |
| 2025-07-29 | 10.17 | 10.16 | 0.00 | 0.00% | 10.02 | 10.18 | 132442 | 13351 | 2.08% |
| 2025-07-28 | 10.18 | 10.16 | -0.01 | -0.10% | 10.11 | 10.22 | 103577 | 10522 | 1.62% |
| 2025-07-25 | 10.31 | 10.17 | -0.14 | -1.36% | 10.14 | 10.32 | 139227 | 14215 | 2.18% |
| 2025-07-24 | 10.29 | 10.31 | 0.01 | 0.10% | 10.25 | 10.38 | 160845 | 16578 | 2.52% |
| 2025-07-23 | 10.51 | 10.30 | -0.08 | -0.77% | 10.30 | 10.64 | 322704 | 33814 | 5.06% |
| 2025-07-22 | 10.32 | 10.38 | 0.08 | 0.78% | 10.20 | 10.38 | 226668 | 23341 | 3.55% |
| 2025-07-21 | 10.05 | 10.30 | 0.32 | 3.21% | 10.05 | 10.33 | 294990 | 30157 | 4.63% |
| 2025-07-18 | 10.02 | 9.98 | -0.02 | -0.20% | 9.94 | 10.04 | 93139 | 9279 | 1.46% |
| 2025-07-17 | 9.99 | 10.00 | 0.02 | 0.20% | 9.93 | 10.03 | 78701 | 7844 | 1.23% |
| 2025-07-16 | 9.98 | 9.98 | 0.02 | 0.20% | 9.94 | 10.03 | 102455 | 10222 | 1.61% |
| 2025-07-15 | 10.02 | 9.96 | -0.01 | -0.10% | 9.91 | 10.07 | 122124 | 12192 | 1.92% |
| 2025-07-14 | 9.90 | 9.97 | 0.09 | 0.91% | 9.89 | 10.04 | 127354 | 12712 | 2.00% |
| 2025-07-11 | 9.92 | 9.88 | -0.04 | -0.40% | 9.87 | 9.96 | 110228 | 10930 | 1.73% |
| 2025-07-10 | 9.88 | 9.92 | 0.00 | 0.00% | 9.85 | 9.94 | 113563 | 11221 | 1.78% |
| 2025-07-09 | 9.98 | 9.92 | -0.05 | -0.50% | 9.90 | 10.09 | 166645 | 16666 | 2.61% |
| 2025-07-08 | 10.04 | 9.97 | -0.04 | -0.40% | 9.91 | 10.07 | 151427 | 15084 | 2.37% |
| 2025-07-07 | 9.82 | 10.01 | 0.20 | 2.04% | 9.79 | 10.01 | 147411 | 14601 | 2.31% |
| 2025-07-04 | 9.86 | 9.81 | -0.08 | -0.81% | 9.78 | 9.91 | 93088 | 9152 | 1.46% |
| 2025-07-03 | 9.83 | 9.89 | 0.02 | 0.20% | 9.80 | 9.89 | 90187 | 8890 | 1.41% |
| 2025-07-02 | 9.76 | 9.87 | 0.10 | 1.02% | 9.74 | 9.90 | 147075 | 14481 | 2.31% |
| 2025-07-01 | 9.75 | 9.77 | 0.03 | 0.31% | 9.71 | 9.80 | 92260 | 8998 | 1.45% |
| 2025-06-30 | 9.70 | 9.74 | 0.02 | 0.21% | 9.70 | 9.76 | 102977 | 10015 | 1.61% |
| 2025-06-27 | 9.64 | 9.72 | 0.09 | 0.93% | 9.62 | 9.76 | 99343 | 9632 | 1.56% |
| 2025-06-26 | 9.70 | 9.63 | -0.09 | -0.93% | 9.60 | 9.72 | 98123 | 9465 | 1.54% |
| 2025-06-25 | 9.68 | 9.72 | 0.05 | 0.52% | 9.60 | 9.73 | 107250 | 10364 | 1.68% |
| 2025-06-24 | 9.46 | 9.67 | 0.23 | 2.44% | 9.46 | 9.67 | 99365 | 9549 | 1.56% |
| 2025-06-23 | 9.31 | 9.44 | 0.09 | 0.96% | 9.25 | 9.45 | 80614 | 7546 | 1.26% |
| 2025-06-20 | 9.48 | 9.35 | -0.11 | -1.16% | 9.35 | 9.51 | 85534 | 8063 | 1.34% |
| 2025-06-19 | 9.67 | 9.46 | -0.24 | -2.47% | 9.42 | 9.70 | 145026 | 13821 | 2.27% |
| 2025-06-18 | 9.71 | 9.70 | -0.05 | -0.51% | 9.64 | 9.77 | 90815 | 8790 | 1.42% |
| 2025-06-17 | 9.82 | 9.75 | -0.08 | -0.81% | 9.70 | 9.83 | 110601 | 10775 | 1.73% |
| 2025-06-16 | 9.81 | 9.83 | 0.01 | 0.10% | 9.78 | 9.88 | 95715 | 9400 | 1.50% |
| 2025-06-13 | 10.00 | 9.82 | -0.19 | -1.90% | 9.82 | 10.01 | 155143 | 15357 | 2.43% |
| 2025-06-12 | 10.05 | 10.01 | -0.02 | -0.20% | 9.97 | 10.08 | 101956 | 10219 | 1.60% |
| 2025-06-11 | 9.98 | 10.03 | 0.08 | 0.80% | 9.98 | 10.11 | 128120 | 12887 | 2.01% |
| 2025-06-10 | 10.10 | 9.95 | -0.15 | -1.49% | 9.90 | 10.20 | 187675 | 18838 | 2.94% |
| 2025-06-09 | 10.09 | 10.10 | 0.05 | 0.50% | 10.05 | 10.13 | 119943 | 12096 | 1.88% |