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 | 11.45 | 11.40 | -0.03 | -0.26% | 11.24 | 11.46 | 52616 | 5972 | 1.84% |
| 2025-09-15 | 11.55 | 11.43 | -0.16 | -1.38% | 11.42 | 11.69 | 52515 | 6036 | 1.84% |
| 2025-09-12 | 11.54 | 11.59 | 0.03 | 0.26% | 11.45 | 11.65 | 71126 | 8229 | 2.49% |
| 2025-09-11 | 11.48 | 11.56 | 0.05 | 0.43% | 11.28 | 11.58 | 52775 | 6048 | 1.85% |
| 2025-09-10 | 11.50 | 11.51 | 0.00 | 0.00% | 11.41 | 11.55 | 46146 | 5293 | 1.62% |
| 2025-09-09 | 11.40 | 11.51 | 0.04 | 0.35% | 11.40 | 11.75 | 92059 | 10655 | 3.23% |
| 2025-09-08 | 11.24 | 11.47 | 0.23 | 2.05% | 11.24 | 11.49 | 68284 | 7761 | 2.39% |
| 2025-09-05 | 11.22 | 11.24 | 0.02 | 0.18% | 11.01 | 11.25 | 66872 | 7450 | 2.34% |
| 2025-09-04 | 10.90 | 11.22 | 0.29 | 2.65% | 10.89 | 11.44 | 100761 | 11275 | 3.53% |
| 2025-09-03 | 11.18 | 10.93 | -0.25 | -2.24% | 10.83 | 11.27 | 62637 | 6925 | 2.20% |
| 2025-09-02 | 11.36 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 92763 | 10363 | 3.25% |
| 2025-09-01 | 11.42 | 11.46 | 0.03 | 0.26% | 11.31 | 11.71 | 84152 | 9682 | 2.95% |
| 2025-08-29 | 11.32 | 11.43 | 0.11 | 0.97% | 11.28 | 11.58 | 73081 | 8379 | 2.56% |
| 2025-08-28 | 11.45 | 11.32 | -0.09 | -0.79% | 10.96 | 11.53 | 108520 | 12219 | 3.80% |
| 2025-08-27 | 11.87 | 11.59 | -0.28 | -2.36% | 11.59 | 11.92 | 91702 | 10776 | 3.21% |
| 2025-08-26 | 11.82 | 11.87 | 0.06 | 0.51% | 11.77 | 11.95 | 85161 | 10107 | 2.99% |
| 2025-08-25 | 11.73 | 11.81 | 0.06 | 0.51% | 11.67 | 11.82 | 95182 | 11190 | 3.34% |
| 2025-08-22 | 11.88 | 11.75 | -0.08 | -0.68% | 11.59 | 11.88 | 99456 | 11621 | 3.49% |
| 2025-08-21 | 11.99 | 11.83 | -0.16 | -1.33% | 11.82 | 12.03 | 97120 | 11566 | 3.40% |
| 2025-08-20 | 11.88 | 11.99 | 0.09 | 0.76% | 11.82 | 12.17 | 101000 | 12086 | 3.54% |
| 2025-08-19 | 11.93 | 11.90 | 0.05 | 0.42% | 11.85 | 11.98 | 87916 | 10480 | 3.08% |
| 2025-08-18 | 11.97 | 11.85 | 0.00 | 0.00% | 11.81 | 12.02 | 108391 | 12906 | 3.80% |
| 2025-08-15 | 11.84 | 11.85 | 0.05 | 0.42% | 11.81 | 11.98 | 91022 | 10809 | 3.19% |
| 2025-08-14 | 12.04 | 11.80 | -0.29 | -2.40% | 11.79 | 12.10 | 111898 | 13358 | 3.92% |
| 2025-08-13 | 12.18 | 12.09 | -0.20 | -1.63% | 12.01 | 12.29 | 142185 | 17217 | 4.98% |
| 2025-08-12 | 12.53 | 12.29 | -0.24 | -1.92% | 12.27 | 12.66 | 127630 | 15854 | 4.47% |
| 2025-08-11 | 12.23 | 12.53 | 0.32 | 2.62% | 12.11 | 12.87 | 165951 | 20727 | 5.82% |
| 2025-08-08 | 12.14 | 12.21 | -0.01 | -0.08% | 11.98 | 12.32 | 147550 | 17928 | 5.17% |
| 2025-08-07 | 11.72 | 12.22 | 0.47 | 4.00% | 11.72 | 12.28 | 260815 | 31375 | 9.14% |
| 2025-08-06 | 11.80 | 11.75 | 0.32 | 2.80% | 11.58 | 11.99 | 242432 | 28482 | 8.50% |
| 2025-08-05 | 11.45 | 11.43 | 0.05 | 0.44% | 11.35 | 11.48 | 104690 | 11929 | 3.67% |
| 2025-08-04 | 11.46 | 11.38 | -0.07 | -0.61% | 11.28 | 11.52 | 153065 | 17359 | 5.37% |
| 2025-08-01 | 12.31 | 11.45 | -0.68 | -5.61% | 11.35 | 12.32 | 364065 | 42247 | 12.74% |
| 2025-07-31 | 12.20 | 12.13 | -0.02 | -0.16% | 11.81 | 12.42 | 217668 | 26295 | 7.62% |
| 2025-07-30 | 11.50 | 12.15 | 0.61 | 5.29% | 11.48 | 12.33 | 227067 | 27224 | 7.94% |
| 2025-07-29 | 11.63 | 11.54 | -0.09 | -0.77% | 11.37 | 11.75 | 88916 | 10208 | 3.11% |
| 2025-07-28 | 11.60 | 11.63 | 0.07 | 0.61% | 11.55 | 11.75 | 97866 | 11382 | 3.42% |
| 2025-07-25 | 11.39 | 11.56 | 0.14 | 1.23% | 11.35 | 11.65 | 108501 | 12501 | 3.80% |
| 2025-07-24 | 11.15 | 11.42 | 0.21 | 1.87% | 11.14 | 11.60 | 135205 | 15373 | 4.73% |
| 2025-07-23 | 11.22 | 11.21 | -0.02 | -0.18% | 11.16 | 11.35 | 98391 | 11083 | 3.44% |
| 2025-07-22 | 11.25 | 11.23 | -0.05 | -0.44% | 11.19 | 11.37 | 106823 | 12020 | 3.74% |
| 2025-07-21 | 11.12 | 11.28 | 0.11 | 0.98% | 11.09 | 11.35 | 140153 | 15762 | 4.90% |
| 2025-07-18 | 11.32 | 11.17 | -0.10 | -0.89% | 11.07 | 11.35 | 171261 | 19176 | 5.99% |
| 2025-07-17 | 11.55 | 11.27 | -0.37 | -3.18% | 11.24 | 11.63 | 278080 | 31573 | 9.73% |
| 2025-07-16 | 11.13 | 11.64 | 0.61 | 5.53% | 11.09 | 12.13 | 430030 | 49817 | 15.05% |
| 2025-07-15 | 11.54 | 11.03 | -0.51 | -4.42% | 10.93 | 11.58 | 370025 | 41305 | 12.95% |
| 2025-07-14 | 11.31 | 11.54 | 1.05 | 10.01% | 10.71 | 11.54 | 306532 | 34335 | 10.72% |
| 2025-07-11 | 10.46 | 10.49 | 0.01 | 0.10% | 10.44 | 10.68 | 88222 | 9296 | 3.09% |
| 2025-07-10 | 10.39 | 10.48 | 0.02 | 0.19% | 10.32 | 10.49 | 67619 | 7041 | 2.37% |
| 2025-07-09 | 10.35 | 10.46 | 0.20 | 1.95% | 10.27 | 10.64 | 116365 | 12180 | 4.07% |
| 2025-07-08 | 10.12 | 10.26 | 0.09 | 0.88% | 10.07 | 10.28 | 74030 | 7539 | 2.59% |
| 2025-07-07 | 10.07 | 10.17 | 0.11 | 1.09% | 10.06 | 10.26 | 60573 | 6140 | 2.12% |
| 2025-07-04 | 10.15 | 10.06 | -0.04 | -0.40% | 10.03 | 10.17 | 90359 | 9120 | 3.16% |
| 2025-07-03 | 9.76 | 10.10 | 0.31 | 3.17% | 9.76 | 10.20 | 148101 | 14881 | 5.18% |
| 2025-07-02 | 9.65 | 9.79 | 0.10 | 1.03% | 9.65 | 9.97 | 104962 | 10290 | 3.67% |
| 2025-07-01 | 9.55 | 9.69 | 0.13 | 1.36% | 9.54 | 9.71 | 73388 | 7068 | 2.57% |
| 2025-06-30 | 9.48 | 9.56 | 0.09 | 0.95% | 9.45 | 9.57 | 57288 | 5450 | 2.00% |
| 2025-06-27 | 9.43 | 9.47 | 0.03 | 0.32% | 9.36 | 9.48 | 46399 | 4378 | 1.62% |
| 2025-06-26 | 9.52 | 9.44 | -0.08 | -0.84% | 9.35 | 9.53 | 60129 | 5671 | 2.10% |
| 2025-06-25 | 9.54 | 9.52 | -0.02 | -0.21% | 9.41 | 9.59 | 55447 | 5255 | 1.94% |
| 2025-06-24 | 9.43 | 9.54 | 0.11 | 1.17% | 9.43 | 9.56 | 52242 | 4970 | 1.83% |
| 2025-06-23 | 9.22 | 9.43 | 0.16 | 1.73% | 9.18 | 9.44 | 67830 | 6342 | 2.37% |
| 2025-06-20 | 9.32 | 9.27 | -0.04 | -0.43% | 9.27 | 9.40 | 51406 | 4798 | 1.80% |
| 2025-06-19 | 9.59 | 9.31 | -0.30 | -3.12% | 9.28 | 9.64 | 84970 | 8004 | 2.97% |
| 2025-06-18 | 9.77 | 9.61 | -0.14 | -1.44% | 9.54 | 9.82 | 75905 | 7310 | 2.66% |
| 2025-06-17 | 9.91 | 9.75 | -0.11 | -1.12% | 9.69 | 9.94 | 82686 | 8087 | 2.89% |
| 2025-06-16 | 9.98 | 9.86 | -0.12 | -1.20% | 9.80 | 10.07 | 90538 | 8974 | 3.17% |
| 2025-06-13 | 10.15 | 9.98 | -0.19 | -1.87% | 9.90 | 10.16 | 83722 | 8369 | 2.93% |
| 2025-06-12 | 10.18 | 10.17 | -0.02 | -0.20% | 10.06 | 10.20 | 62602 | 6346 | 2.19% |
| 2025-06-11 | 10.22 | 10.19 | -0.06 | -0.59% | 10.10 | 10.29 | 67472 | 6890 | 2.36% |
| 2025-06-10 | 10.25 | 10.25 | -0.01 | -0.10% | 10.05 | 10.34 | 98884 | 10107 | 3.46% |
| 2025-06-09 | 10.26 | 10.26 | 0.01 | 0.10% | 10.20 | 10.35 | 74656 | 7667 | 2.61% |