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 | 10.80 | 11.03 | 0.23 | 2.13% | 10.73 | 11.05 | 98810 | 10765 | 3.07% |
| 2025-09-15 | 11.00 | 10.80 | -0.19 | -1.73% | 10.80 | 11.03 | 92868 | 10092 | 2.89% |
| 2025-09-12 | 11.00 | 10.99 | 0.02 | 0.18% | 10.99 | 11.18 | 129489 | 14329 | 4.02% |
| 2025-09-11 | 10.88 | 10.97 | 0.10 | 0.92% | 10.72 | 10.98 | 96921 | 10537 | 3.01% |
| 2025-09-10 | 10.83 | 10.87 | 0.03 | 0.28% | 10.80 | 11.04 | 70591 | 7699 | 2.19% |
| 2025-09-09 | 10.97 | 10.84 | -0.19 | -1.72% | 10.79 | 11.00 | 84591 | 9196 | 2.63% |
| 2025-09-08 | 10.92 | 11.03 | 0.13 | 1.19% | 10.79 | 11.03 | 95682 | 10470 | 2.97% |
| 2025-09-05 | 10.70 | 10.90 | 0.27 | 2.54% | 10.52 | 10.90 | 107975 | 11620 | 3.35% |
| 2025-09-04 | 10.67 | 10.63 | -0.03 | -0.28% | 10.45 | 10.84 | 115053 | 12312 | 3.57% |
| 2025-09-03 | 11.15 | 10.66 | -0.42 | -3.79% | 10.62 | 11.15 | 124761 | 13567 | 3.88% |
| 2025-09-02 | 11.44 | 11.08 | -0.38 | -3.32% | 11.03 | 11.46 | 176471 | 19692 | 5.48% |
| 2025-09-01 | 11.51 | 11.46 | -0.04 | -0.35% | 11.42 | 11.70 | 132989 | 15339 | 4.13% |
| 2025-08-29 | 11.65 | 11.50 | -0.17 | -1.46% | 11.38 | 11.65 | 144710 | 16641 | 4.50% |
| 2025-08-28 | 11.61 | 11.67 | 0.03 | 0.26% | 11.05 | 11.75 | 283179 | 32380 | 8.80% |
| 2025-08-27 | 12.27 | 11.64 | -0.49 | -4.04% | 11.60 | 12.31 | 318273 | 37972 | 9.89% |
| 2025-08-26 | 11.91 | 12.13 | 0.16 | 1.34% | 11.75 | 12.26 | 362930 | 43868 | 11.28% |
| 2025-08-25 | 11.90 | 11.97 | 0.02 | 0.17% | 11.79 | 12.00 | 296811 | 35313 | 9.22% |
| 2025-08-22 | 11.94 | 11.95 | -0.10 | -0.83% | 11.80 | 12.00 | 298932 | 35552 | 8.31% |
| 2025-08-21 | 11.69 | 12.05 | 0.39 | 3.34% | 11.69 | 12.17 | 586934 | 70326 | 16.31% |
| 2025-08-20 | 11.60 | 11.66 | 0.00 | 0.00% | 11.45 | 11.66 | 228181 | 26371 | 6.34% |
| 2025-08-19 | 11.80 | 11.66 | -0.13 | -1.10% | 11.60 | 11.80 | 261639 | 30615 | 7.27% |
| 2025-08-18 | 11.64 | 11.79 | 0.12 | 1.03% | 11.52 | 11.93 | 416236 | 48817 | 11.57% |
| 2025-08-15 | 11.40 | 11.67 | -0.13 | -1.10% | 11.29 | 11.75 | 452731 | 52349 | 12.58% |
| 2025-08-14 | 11.74 | 11.80 | 0.13 | 1.11% | 11.66 | 12.25 | 634440 | 75877 | 17.63% |
| 2025-08-13 | 11.97 | 11.67 | -0.30 | -2.51% | 11.65 | 12.19 | 634450 | 75031 | 17.63% |
| 2025-08-12 | 13.09 | 11.97 | -1.32 | -9.93% | 11.96 | 13.09 | 1051162 | 130340 | 29.21% |
| 2025-08-11 | 13.00 | 13.29 | 1.21 | 10.02% | 11.63 | 13.29 | 1029802 | 128171 | 28.62% |
| 2025-08-08 | 11.61 | 12.08 | 1.10 | 10.02% | 11.61 | 12.08 | 380325 | 45626 | 10.57% |
| 2025-08-07 | 11.11 | 10.98 | -0.05 | -0.45% | 10.90 | 11.25 | 223030 | 24638 | 6.20% |
| 2025-08-06 | 10.80 | 11.03 | 0.14 | 1.29% | 10.79 | 11.27 | 323628 | 35809 | 8.99% |
| 2025-08-05 | 10.51 | 10.89 | 0.38 | 3.62% | 10.47 | 10.98 | 274342 | 29419 | 7.62% |
| 2025-08-04 | 10.40 | 10.51 | 0.06 | 0.57% | 10.29 | 10.52 | 122364 | 12767 | 3.40% |
| 2025-08-01 | 10.36 | 10.45 | 0.13 | 1.26% | 10.22 | 10.65 | 194810 | 20229 | 5.41% |
| 2025-07-31 | 10.34 | 10.32 | -0.43 | -4.00% | 10.26 | 10.51 | 282875 | 29353 | 7.86% |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.72 | 11.08 | 212330 | 23108 | 5.90% |
| 2025-07-29 | 11.14 | 11.13 | -0.02 | -0.18% | 10.90 | 11.20 | 180968 | 19942 | 5.03% |
| 2025-07-28 | 11.28 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 175672 | 19580 | 4.88% |
| 2025-07-25 | 11.48 | 11.33 | -0.14 | -1.22% | 11.20 | 11.49 | 268334 | 30320 | 7.46% |
| 2025-07-24 | 11.19 | 11.47 | 0.42 | 3.80% | 11.06 | 11.47 | 396606 | 44875 | 11.02% |
| 2025-07-23 | 11.04 | 11.05 | -0.03 | -0.27% | 10.85 | 11.28 | 296461 | 32949 | 8.24% |
| 2025-07-22 | 11.30 | 11.08 | -0.21 | -1.86% | 11.01 | 11.30 | 284680 | 31597 | 7.91% |
| 2025-07-21 | 11.26 | 11.29 | 0.04 | 0.36% | 11.18 | 11.34 | 252773 | 28445 | 7.02% |
| 2025-07-18 | 11.40 | 11.25 | -0.20 | -1.75% | 11.18 | 11.48 | 373241 | 42096 | 10.37% |
| 2025-07-17 | 11.78 | 11.45 | -0.39 | -3.29% | 11.43 | 11.98 | 538034 | 62527 | 14.95% |
| 2025-07-16 | 12.03 | 11.84 | -0.54 | -4.36% | 11.51 | 12.12 | 627083 | 73562 | 17.43% |
| 2025-07-15 | 13.04 | 12.38 | -0.58 | -4.48% | 12.08 | 13.04 | 865264 | 106934 | 24.04% |
| 2025-07-14 | 11.90 | 12.96 | 1.18 | 10.02% | 11.63 | 12.96 | 889630 | 109234 | 24.72% |
| 2025-07-11 | 11.23 | 11.78 | 0.47 | 4.16% | 10.89 | 12.11 | 778202 | 88788 | 21.63% |
| 2025-07-10 | 11.92 | 11.31 | -0.27 | -2.33% | 11.20 | 12.16 | 718659 | 83106 | 19.97% |
| 2025-07-09 | 11.17 | 11.58 | 0.42 | 3.76% | 11.04 | 12.10 | 900859 | 103354 | 25.03% |
| 2025-07-08 | 11.21 | 11.16 | -0.35 | -3.04% | 11.02 | 11.45 | 781302 | 87169 | 21.71% |
| 2025-07-07 | 10.91 | 11.51 | 0.75 | 6.97% | 10.81 | 11.84 | 1320495 | 150144 | 36.69% |
| 2025-07-04 | 9.82 | 10.76 | 0.98 | 10.02% | 9.70 | 10.76 | 667132 | 70811 | 18.54% |
| 2025-07-03 | 9.81 | 9.78 | -0.04 | -0.41% | 9.75 | 9.88 | 90898 | 8900 | 2.53% |
| 2025-07-02 | 9.94 | 9.82 | -0.14 | -1.41% | 9.72 | 9.96 | 131425 | 12891 | 3.65% |
| 2025-07-01 | 10.14 | 9.96 | -0.17 | -1.68% | 9.84 | 10.14 | 196084 | 19503 | 5.45% |
| 2025-06-30 | 10.05 | 10.13 | 0.07 | 0.70% | 9.99 | 10.22 | 209680 | 21158 | 5.83% |
| 2025-06-27 | 10.27 | 10.06 | -0.13 | -1.28% | 9.99 | 10.28 | 306430 | 30974 | 8.52% |
| 2025-06-26 | 9.92 | 10.19 | 0.27 | 2.72% | 9.85 | 10.27 | 423586 | 42815 | 11.77% |
| 2025-06-25 | 9.80 | 9.92 | 0.04 | 0.40% | 9.68 | 9.95 | 256381 | 25199 | 7.12% |
| 2025-06-24 | 9.71 | 9.88 | 0.17 | 1.75% | 9.65 | 9.90 | 240159 | 23553 | 6.67% |
| 2025-06-23 | 9.22 | 9.71 | 0.38 | 4.07% | 9.19 | 9.72 | 186906 | 17910 | 5.19% |
| 2025-06-20 | 9.50 | 9.33 | -0.22 | -2.30% | 9.13 | 9.55 | 152404 | 14178 | 4.24% |
| 2025-06-19 | 9.74 | 9.55 | -0.14 | -1.44% | 9.50 | 9.79 | 166987 | 16075 | 4.64% |
| 2025-06-18 | 9.54 | 9.69 | 0.09 | 0.94% | 9.45 | 9.77 | 218115 | 21087 | 6.06% |
| 2025-06-17 | 9.49 | 9.60 | 0.04 | 0.42% | 9.48 | 9.65 | 180614 | 17300 | 5.02% |
| 2025-06-16 | 9.10 | 9.56 | 0.42 | 4.60% | 9.06 | 9.67 | 260682 | 24811 | 7.24% |
| 2025-06-13 | 9.36 | 9.14 | -0.23 | -2.45% | 9.12 | 9.41 | 105017 | 9691 | 2.92% |
| 2025-06-12 | 9.34 | 9.37 | 0.00 | 0.00% | 9.28 | 9.50 | 100418 | 9437 | 2.79% |
| 2025-06-11 | 9.37 | 9.37 | 0.00 | 0.00% | 9.31 | 9.48 | 113873 | 10708 | 3.16% |
| 2025-06-10 | 9.73 | 9.37 | -0.20 | -2.09% | 9.19 | 9.75 | 232776 | 21949 | 6.47% |
| 2025-06-09 | 9.49 | 9.57 | 0.10 | 1.06% | 9.44 | 9.60 | 134541 | 12814 | 3.74% |