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 | 11.58 | 11.43 | -0.26 | -2.22% | 11.39 | 11.65 | 98387 | 11280 | 2.22% |
| 2025-09-15 | 11.48 | 11.69 | 0.30 | 2.63% | 11.34 | 11.70 | 157748 | 18238 | 3.56% |
| 2025-09-12 | 11.40 | 11.39 | -0.04 | -0.35% | 11.28 | 11.42 | 75788 | 8596 | 1.71% |
| 2025-09-11 | 11.49 | 11.43 | -0.17 | -1.47% | 11.24 | 11.50 | 108449 | 12317 | 2.45% |
| 2025-09-10 | 11.38 | 11.60 | 0.14 | 1.22% | 11.10 | 11.61 | 139321 | 15730 | 3.15% |
| 2025-09-09 | 11.78 | 11.46 | -0.36 | -3.05% | 11.40 | 11.78 | 145504 | 16791 | 3.29% |
| 2025-09-08 | 11.92 | 11.82 | -0.25 | -2.07% | 11.71 | 12.00 | 191975 | 22675 | 4.34% |
| 2025-09-05 | 11.71 | 12.07 | 0.34 | 2.90% | 11.43 | 12.08 | 297214 | 35214 | 6.71% |
| 2025-09-04 | 11.41 | 11.73 | 0.42 | 3.71% | 11.33 | 12.28 | 256328 | 30367 | 5.79% |
| 2025-09-03 | 11.76 | 11.31 | -0.55 | -4.64% | 11.26 | 11.85 | 175279 | 20075 | 3.96% |
| 2025-09-02 | 10.93 | 11.86 | -0.16 | -1.33% | 10.93 | 12.48 | 373226 | 44336 | 8.43% |
| 2025-09-01 | 10.92 | 12.02 | 1.09 | 9.97% | 10.89 | 12.02 | 154426 | 18161 | 3.49% |
| 2025-08-29 | 10.98 | 10.93 | -0.07 | -0.64% | 10.82 | 11.04 | 88273 | 9655 | 1.99% |
| 2025-08-28 | 11.13 | 11.00 | -0.01 | -0.09% | 10.63 | 11.18 | 139468 | 15232 | 3.15% |
| 2025-08-27 | 10.91 | 11.01 | 0.11 | 1.01% | 10.88 | 11.41 | 232792 | 26041 | 5.26% |
| 2025-08-26 | 10.59 | 10.90 | 0.36 | 3.42% | 10.47 | 11.02 | 167180 | 18056 | 3.78% |
| 2025-08-25 | 10.68 | 10.54 | -0.14 | -1.31% | 10.47 | 10.71 | 135110 | 14233 | 3.05% |
| 2025-08-22 | 10.84 | 10.68 | -0.25 | -2.29% | 10.62 | 10.90 | 128399 | 13745 | 2.90% |
| 2025-08-21 | 10.79 | 10.93 | -0.10 | -0.91% | 10.42 | 11.00 | 221135 | 23750 | 4.99% |
| 2025-08-20 | 11.04 | 11.03 | -0.01 | -0.09% | 10.90 | 11.10 | 73849 | 8133 | 1.67% |
| 2025-08-19 | 10.89 | 11.04 | 0.20 | 1.85% | 10.81 | 11.06 | 97138 | 10653 | 2.19% |
| 2025-08-18 | 10.93 | 10.84 | -0.03 | -0.28% | 10.82 | 11.22 | 103088 | 11288 | 2.33% |
| 2025-08-15 | 10.66 | 10.87 | 0.15 | 1.40% | 10.66 | 10.89 | 70369 | 7615 | 1.59% |
| 2025-08-14 | 11.23 | 10.72 | -0.52 | -4.63% | 10.70 | 11.23 | 103439 | 11265 | 2.34% |
| 2025-08-13 | 10.98 | 11.24 | 0.29 | 2.65% | 10.90 | 11.36 | 140933 | 15715 | 3.18% |
| 2025-08-12 | 10.93 | 10.95 | 0.03 | 0.27% | 10.80 | 11.04 | 64600 | 7046 | 1.46% |
| 2025-08-11 | 10.82 | 10.92 | 0.20 | 1.87% | 10.69 | 10.95 | 90012 | 9769 | 2.03% |
| 2025-08-08 | 10.75 | 10.72 | 0.00 | 0.00% | 10.52 | 10.76 | 90623 | 9651 | 2.05% |
| 2025-08-07 | 11.03 | 10.72 | -0.20 | -1.83% | 10.67 | 11.15 | 150938 | 16388 | 3.41% |
| 2025-08-06 | 11.00 | 10.92 | 0.00 | 0.00% | 10.88 | 11.15 | 78794 | 8626 | 1.78% |
| 2025-08-05 | 10.97 | 10.92 | 0.02 | 0.18% | 10.85 | 10.99 | 88797 | 9686 | 2.01% |
| 2025-08-04 | 10.86 | 10.90 | -0.03 | -0.27% | 10.75 | 11.00 | 67640 | 7361 | 1.53% |
| 2025-08-01 | 10.99 | 10.93 | -0.04 | -0.36% | 10.86 | 11.10 | 115016 | 12605 | 2.60% |
| 2025-07-31 | 11.40 | 10.97 | -0.47 | -4.11% | 10.86 | 11.42 | 174097 | 19397 | 3.93% |
| 2025-07-30 | 11.37 | 11.44 | -0.06 | -0.52% | 11.31 | 11.58 | 109967 | 12578 | 2.48% |
| 2025-07-29 | 11.63 | 11.50 | -0.28 | -2.38% | 11.26 | 11.67 | 164520 | 18783 | 3.72% |
| 2025-07-28 | 11.60 | 11.78 | 0.12 | 1.03% | 11.33 | 11.84 | 256566 | 29706 | 5.80% |
| 2025-07-25 | 11.00 | 11.66 | 0.64 | 5.81% | 11.00 | 11.81 | 360768 | 41540 | 8.15% |
| 2025-07-24 | 10.90 | 11.02 | 0.03 | 0.27% | 10.68 | 11.25 | 240818 | 26453 | 5.44% |
| 2025-07-23 | 10.64 | 10.99 | 0.32 | 3.00% | 10.64 | 11.65 | 304558 | 33999 | 6.88% |
| 2025-07-22 | 10.37 | 10.67 | 0.32 | 3.09% | 10.35 | 10.99 | 226094 | 24026 | 5.11% |
| 2025-07-21 | 9.99 | 10.35 | 0.36 | 3.60% | 9.99 | 10.38 | 93420 | 9585 | 2.11% |
| 2025-07-18 | 10.03 | 9.99 | -0.04 | -0.40% | 9.96 | 10.08 | 40924 | 4095 | 0.92% |
| 2025-07-17 | 10.02 | 10.03 | 0.01 | 0.10% | 9.99 | 10.10 | 37993 | 3813 | 0.86% |
| 2025-07-16 | 10.03 | 10.02 | -0.05 | -0.50% | 9.98 | 10.12 | 42177 | 4231 | 0.95% |
| 2025-07-15 | 10.13 | 10.07 | -0.20 | -1.95% | 9.96 | 10.22 | 65500 | 6587 | 1.48% |
| 2025-07-14 | 10.14 | 10.27 | 0.13 | 1.28% | 10.09 | 10.29 | 60678 | 6193 | 1.37% |
| 2025-07-11 | 10.18 | 10.14 | -0.03 | -0.29% | 10.10 | 10.30 | 60642 | 6174 | 1.37% |
| 2025-07-10 | 10.01 | 10.17 | 0.20 | 2.01% | 10.00 | 10.18 | 64005 | 6467 | 1.45% |
| 2025-07-09 | 10.14 | 9.97 | -0.19 | -1.87% | 9.95 | 10.20 | 53053 | 5318 | 1.20% |
| 2025-07-08 | 10.03 | 10.16 | 0.11 | 1.09% | 10.01 | 10.24 | 58289 | 5905 | 1.32% |
| 2025-07-07 | 9.91 | 10.05 | 0.13 | 1.31% | 9.89 | 10.09 | 49304 | 4936 | 1.11% |
| 2025-07-04 | 10.14 | 9.92 | -0.21 | -2.07% | 9.90 | 10.18 | 59649 | 5955 | 1.35% |
| 2025-07-03 | 10.15 | 10.13 | -0.03 | -0.30% | 10.08 | 10.19 | 45859 | 4646 | 1.04% |
| 2025-07-02 | 10.08 | 10.16 | 0.03 | 0.30% | 10.06 | 10.24 | 59769 | 6067 | 1.35% |
| 2025-07-01 | 9.98 | 10.13 | 0.15 | 1.50% | 9.88 | 10.19 | 95703 | 9619 | 2.16% |
| 2025-06-30 | 9.68 | 9.98 | 0.29 | 2.99% | 9.65 | 10.11 | 109448 | 10862 | 2.47% |
| 2025-06-27 | 9.58 | 9.69 | 0.11 | 1.15% | 9.58 | 9.76 | 53608 | 5192 | 1.21% |
| 2025-06-26 | 9.65 | 9.58 | -0.07 | -0.73% | 9.55 | 9.72 | 42354 | 4075 | 0.96% |
| 2025-06-25 | 9.71 | 9.65 | -0.01 | -0.10% | 9.58 | 9.74 | 60147 | 5804 | 1.36% |
| 2025-06-24 | 9.63 | 9.66 | 0.09 | 0.94% | 9.55 | 9.72 | 57329 | 5547 | 1.29% |
| 2025-06-23 | 9.38 | 9.57 | 0.13 | 1.38% | 9.38 | 9.63 | 47033 | 4496 | 1.06% |
| 2025-06-20 | 9.45 | 9.44 | -0.04 | -0.42% | 9.43 | 9.58 | 26098 | 2478 | 0.59% |
| 2025-06-19 | 9.52 | 9.48 | -0.07 | -0.73% | 9.42 | 9.62 | 36731 | 3491 | 0.83% |
| 2025-06-18 | 9.66 | 9.55 | -0.13 | -1.34% | 9.50 | 9.75 | 38482 | 3682 | 0.87% |
| 2025-06-17 | 9.75 | 9.80 | 0.11 | 1.14% | 9.67 | 9.90 | 36554 | 3580 | 0.83% |
| 2025-06-16 | 9.78 | 9.69 | -0.06 | -0.62% | 9.63 | 9.86 | 45155 | 4390 | 1.02% |
| 2025-06-13 | 9.80 | 9.75 | -0.06 | -0.61% | 9.71 | 9.82 | 37957 | 3707 | 0.86% |
| 2025-06-12 | 9.85 | 9.81 | -0.07 | -0.71% | 9.78 | 9.90 | 39082 | 3838 | 0.88% |
| 2025-06-11 | 9.83 | 9.88 | 0.05 | 0.51% | 9.78 | 9.97 | 48304 | 4775 | 1.09% |
| 2025-06-10 | 9.87 | 9.83 | -0.03 | -0.30% | 9.74 | 10.17 | 69643 | 6910 | 1.57% |
| 2025-06-09 | 9.78 | 9.86 | 0.11 | 1.13% | 9.78 | 9.92 | 44380 | 4369 | 1.00% |