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 | 11.20 | 11.04 | -0.15 | -1.34% | 10.83 | 11.33 | 210116 | 23108 | 2.38% |
| 2025-09-15 | 11.47 | 11.19 | -0.31 | -2.70% | 11.18 | 11.50 | 208533 | 23478 | 2.37% |
| 2025-09-12 | 11.39 | 11.50 | 0.11 | 0.97% | 11.27 | 11.60 | 203483 | 23280 | 2.31% |
| 2025-09-11 | 11.43 | 11.39 | -0.10 | -0.87% | 11.28 | 11.57 | 244906 | 27837 | 2.78% |
| 2025-09-10 | 11.55 | 11.49 | 0.07 | 0.61% | 11.27 | 11.63 | 206337 | 23575 | 2.34% |
| 2025-09-09 | 11.64 | 11.42 | -0.21 | -1.81% | 11.29 | 11.75 | 249420 | 28703 | 2.83% |
| 2025-09-08 | 11.15 | 11.63 | 0.58 | 5.25% | 11.10 | 11.77 | 266292 | 30467 | 3.02% |
| 2025-09-05 | 11.05 | 11.05 | 0.01 | 0.09% | 10.95 | 11.14 | 142439 | 15733 | 1.62% |
| 2025-09-04 | 11.03 | 11.04 | 0.01 | 0.09% | 10.86 | 11.16 | 217148 | 23940 | 2.46% |
| 2025-09-03 | 11.33 | 11.03 | -0.24 | -2.13% | 10.96 | 11.42 | 154204 | 17093 | 1.75% |
| 2025-09-02 | 11.33 | 11.27 | -0.13 | -1.14% | 11.13 | 11.41 | 255654 | 28734 | 2.90% |
| 2025-09-01 | 11.43 | 11.40 | -0.12 | -1.04% | 11.34 | 11.77 | 307379 | 35294 | 3.49% |
| 2025-08-29 | 11.19 | 11.52 | 0.43 | 3.88% | 11.16 | 12.05 | 542445 | 63181 | 6.16% |
| 2025-08-28 | 11.20 | 11.09 | -0.01 | -0.09% | 10.82 | 11.34 | 282732 | 31258 | 3.21% |
| 2025-08-27 | 11.60 | 11.10 | -0.43 | -3.73% | 11.08 | 11.60 | 411669 | 46364 | 4.66% |
| 2025-08-26 | 10.43 | 11.53 | 1.05 | 10.02% | 10.38 | 11.53 | 598650 | 66921 | 6.78% |
| 2025-08-25 | 10.27 | 10.48 | 0.25 | 2.44% | 10.21 | 10.50 | 217288 | 22583 | 2.46% |
| 2025-08-22 | 10.37 | 10.23 | -0.13 | -1.25% | 10.18 | 10.39 | 156684 | 16060 | 1.77% |
| 2025-08-21 | 10.18 | 10.36 | 0.18 | 1.77% | 10.15 | 10.54 | 265560 | 27526 | 3.01% |
| 2025-08-20 | 9.97 | 10.18 | 0.21 | 2.11% | 9.96 | 10.18 | 189811 | 19120 | 2.15% |
| 2025-08-19 | 10.11 | 9.97 | -0.12 | -1.19% | 9.95 | 10.15 | 199412 | 19974 | 2.26% |
| 2025-08-18 | 10.23 | 10.09 | -0.14 | -1.37% | 10.05 | 10.28 | 196832 | 19907 | 2.23% |
| 2025-08-15 | 10.10 | 10.23 | 0.12 | 1.19% | 10.05 | 10.28 | 148978 | 15184 | 1.69% |
| 2025-08-14 | 10.33 | 10.11 | -0.19 | -1.84% | 10.04 | 10.36 | 235357 | 23949 | 2.66% |
| 2025-08-13 | 10.40 | 10.30 | -0.05 | -0.48% | 10.16 | 10.47 | 241282 | 24795 | 2.73% |
| 2025-08-12 | 10.61 | 10.35 | -0.32 | -3.00% | 10.33 | 10.64 | 227165 | 23706 | 2.57% |
| 2025-08-11 | 10.84 | 10.67 | -0.05 | -0.47% | 10.58 | 10.87 | 162788 | 17378 | 1.84% |
| 2025-08-08 | 10.63 | 10.72 | 0.07 | 0.66% | 10.61 | 10.78 | 80009 | 8558 | 0.91% |
| 2025-08-07 | 10.83 | 10.65 | -0.20 | -1.84% | 10.60 | 10.89 | 122174 | 13074 | 1.38% |
| 2025-08-06 | 10.80 | 10.85 | 0.05 | 0.46% | 10.69 | 10.92 | 86956 | 9412 | 0.98% |
| 2025-08-05 | 10.70 | 10.80 | 0.10 | 0.93% | 10.60 | 10.89 | 127832 | 13787 | 1.45% |
| 2025-08-04 | 10.65 | 10.70 | 0.01 | 0.09% | 10.53 | 10.78 | 116917 | 12451 | 1.32% |
| 2025-08-01 | 10.48 | 10.69 | 0.16 | 1.52% | 10.47 | 10.78 | 163752 | 17363 | 1.85% |
| 2025-07-31 | 10.70 | 10.53 | -0.23 | -2.14% | 10.45 | 10.82 | 197622 | 20911 | 2.24% |
| 2025-07-30 | 10.73 | 10.76 | 0.04 | 0.37% | 10.68 | 11.18 | 219943 | 24001 | 2.49% |
| 2025-07-29 | 10.72 | 10.72 | -0.06 | -0.56% | 10.30 | 10.80 | 280794 | 29711 | 3.18% |
| 2025-07-28 | 10.72 | 10.78 | 0.08 | 0.75% | 10.55 | 10.87 | 113619 | 12237 | 1.29% |
| 2025-07-25 | 10.78 | 10.70 | -0.07 | -0.65% | 10.68 | 10.89 | 107767 | 11602 | 1.22% |
| 2025-07-24 | 10.63 | 10.77 | 0.15 | 1.41% | 10.47 | 10.81 | 205563 | 21881 | 2.33% |
| 2025-07-23 | 10.63 | 10.62 | 0.01 | 0.09% | 10.57 | 11.06 | 310844 | 33621 | 3.52% |
| 2025-07-22 | 10.40 | 10.61 | 0.18 | 1.73% | 10.37 | 10.64 | 168567 | 17679 | 1.91% |
| 2025-07-21 | 10.13 | 10.43 | 0.30 | 2.96% | 10.05 | 10.51 | 217589 | 22574 | 2.46% |
| 2025-07-18 | 10.07 | 10.13 | 0.04 | 0.40% | 9.99 | 10.17 | 123095 | 12407 | 1.39% |
| 2025-07-17 | 9.99 | 10.09 | 0.09 | 0.90% | 9.95 | 10.14 | 96529 | 9696 | 1.09% |
| 2025-07-16 | 10.17 | 10.00 | -0.17 | -1.67% | 9.95 | 10.18 | 149222 | 14945 | 1.69% |
| 2025-07-15 | 10.18 | 10.17 | -0.05 | -0.49% | 10.10 | 10.29 | 126118 | 12844 | 1.43% |
| 2025-07-14 | 10.10 | 10.22 | 0.14 | 1.39% | 10.09 | 10.35 | 144190 | 14772 | 1.63% |
| 2025-07-11 | 10.08 | 10.08 | 0.00 | 0.00% | 9.98 | 10.23 | 157473 | 15911 | 1.78% |
| 2025-07-10 | 10.08 | 10.08 | 0.04 | 0.40% | 9.96 | 10.10 | 95693 | 9593 | 1.08% |
| 2025-07-09 | 10.08 | 10.04 | -0.06 | -0.59% | 9.99 | 10.12 | 116311 | 11678 | 1.32% |
| 2025-07-08 | 9.93 | 10.10 | 0.20 | 2.02% | 9.87 | 10.10 | 198143 | 19798 | 2.24% |
| 2025-07-07 | 9.64 | 9.90 | 0.26 | 2.70% | 9.60 | 9.93 | 198316 | 19503 | 2.25% |
| 2025-07-04 | 9.93 | 9.64 | -0.21 | -2.13% | 9.61 | 9.97 | 178063 | 17275 | 2.02% |
| 2025-07-03 | 9.79 | 9.85 | 0.20 | 2.07% | 9.66 | 9.96 | 272202 | 26697 | 3.08% |
| 2025-07-02 | 9.88 | 9.75 | -0.03 | -0.31% | 9.75 | 10.03 | 397892 | 39364 | 4.51% |
| 2025-07-01 | 9.36 | 9.78 | 0.40 | 4.26% | 9.34 | 9.82 | 371798 | 35787 | 4.21% |
| 2025-06-30 | 9.38 | 9.38 | 0.00 | 0.00% | 9.20 | 9.52 | 210338 | 19720 | 2.38% |
| 2025-06-27 | 9.11 | 9.38 | 0.23 | 2.51% | 9.11 | 9.44 | 227076 | 21141 | 2.57% |
| 2025-06-26 | 9.16 | 9.15 | -0.03 | -0.33% | 9.05 | 9.20 | 206813 | 18848 | 2.34% |
| 2025-06-25 | 9.20 | 9.18 | -0.05 | -0.54% | 9.15 | 9.45 | 311273 | 28932 | 3.52% |
| 2025-06-24 | 9.03 | 9.23 | 0.25 | 2.78% | 8.95 | 9.29 | 305874 | 27982 | 3.46% |
| 2025-06-23 | 8.94 | 8.98 | 0.02 | 0.22% | 8.87 | 9.02 | 129272 | 11570 | 1.46% |
| 2025-06-20 | 8.98 | 8.96 | -0.02 | -0.22% | 8.87 | 8.99 | 134622 | 12020 | 1.52% |
| 2025-06-19 | 8.83 | 8.98 | 0.13 | 1.47% | 8.81 | 8.99 | 147345 | 13154 | 1.67% |
| 2025-06-18 | 8.90 | 8.85 | -0.09 | -1.01% | 8.80 | 8.94 | 104765 | 9264 | 1.19% |
| 2025-06-17 | 8.94 | 8.94 | 0.03 | 0.34% | 8.87 | 9.05 | 124481 | 11125 | 1.41% |
| 2025-06-16 | 9.03 | 8.91 | -0.11 | -1.22% | 8.86 | 9.07 | 179884 | 16095 | 2.04% |
| 2025-06-13 | 8.94 | 9.02 | 0.08 | 0.89% | 8.89 | 9.26 | 321535 | 29186 | 3.64% |
| 2025-06-12 | 8.88 | 8.94 | -0.01 | -0.11% | 8.69 | 8.95 | 249634 | 22049 | 2.83% |
| 2025-06-11 | 8.44 | 8.95 | 0.52 | 6.17% | 8.43 | 8.98 | 394507 | 34619 | 4.47% |
| 2025-06-10 | 8.49 | 8.43 | -0.06 | -0.71% | 8.38 | 8.55 | 96450 | 8166 | 1.09% |
| 2025-06-09 | 8.57 | 8.49 | -0.04 | -0.47% | 8.42 | 8.58 | 122867 | 10403 | 1.39% |