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 | 11.65 | 11.89 | 0.29 | 2.50% | 11.62 | 12.12 | 1318941 | 157264 | 3.66% |
| 2025-09-15 | 11.58 | 11.60 | 0.03 | 0.26% | 11.55 | 11.68 | 589978 | 68465 | 1.64% |
| 2025-09-12 | 11.63 | 11.57 | -0.17 | -1.45% | 11.56 | 11.78 | 828170 | 96573 | 2.30% |
| 2025-09-11 | 11.35 | 11.74 | 0.32 | 2.80% | 11.33 | 11.77 | 1093595 | 126775 | 3.04% |
| 2025-09-10 | 11.32 | 11.42 | 0.06 | 0.53% | 11.32 | 11.55 | 612287 | 69967 | 1.70% |
| 2025-09-09 | 11.52 | 11.36 | -0.15 | -1.30% | 11.32 | 11.56 | 779027 | 89066 | 2.16% |
| 2025-09-08 | 11.71 | 11.51 | -0.23 | -1.96% | 11.38 | 11.77 | 1124174 | 129670 | 3.12% |
| 2025-09-05 | 11.83 | 11.74 | -0.04 | -0.34% | 11.32 | 11.92 | 1408066 | 163742 | 3.91% |
| 2025-09-04 | 11.82 | 11.78 | -0.42 | -3.44% | 11.67 | 12.18 | 1901874 | 226351 | 5.28% |
| 2025-09-03 | 12.51 | 12.20 | -0.18 | -1.45% | 11.98 | 12.93 | 2845253 | 357046 | 7.90% |
| 2025-09-02 | 12.06 | 12.38 | 0.31 | 2.57% | 11.90 | 12.80 | 2822587 | 352297 | 7.83% |
| 2025-09-01 | 12.17 | 12.07 | -0.16 | -1.31% | 11.96 | 12.20 | 1234572 | 148733 | 3.43% |
| 2025-08-29 | 12.36 | 12.23 | -0.12 | -0.97% | 12.14 | 12.48 | 1632658 | 200869 | 4.53% |
| 2025-08-28 | 11.86 | 12.35 | 0.48 | 4.04% | 11.69 | 12.45 | 2336416 | 283093 | 6.49% |
| 2025-08-27 | 12.10 | 11.87 | -0.21 | -1.74% | 11.87 | 12.29 | 1757563 | 212829 | 4.88% |
| 2025-08-26 | 12.18 | 12.08 | -0.13 | -1.06% | 12.07 | 12.35 | 1718457 | 208892 | 4.77% |
| 2025-08-25 | 12.26 | 12.21 | -0.03 | -0.25% | 12.01 | 12.46 | 2740192 | 333985 | 7.61% |
| 2025-08-22 | 11.89 | 12.24 | 0.29 | 2.43% | 11.89 | 12.46 | 2556376 | 312838 | 7.10% |
| 2025-08-21 | 12.90 | 11.95 | -0.85 | -6.64% | 11.94 | 13.03 | 2953991 | 362028 | 8.47% |
| 2025-08-20 | 13.53 | 12.80 | -0.98 | -7.11% | 12.44 | 13.77 | 3881320 | 502261 | 11.13% |
| 2025-08-19 | 13.72 | 13.78 | 0.51 | 3.84% | 12.70 | 14.07 | 5422647 | 727203 | 15.55% |
| 2025-08-18 | 13.04 | 13.27 | 1.21 | 10.03% | 12.57 | 13.27 | 2503835 | 326509 | 7.18% |
| 2025-08-15 | 11.00 | 12.06 | 1.10 | 10.04% | 10.73 | 12.06 | 2665908 | 308329 | 7.64% |
| 2025-08-14 | 10.19 | 10.96 | 1.00 | 10.04% | 10.11 | 10.96 | 4408918 | 473757 | 12.64% |
| 2025-08-13 | 9.07 | 9.96 | 0.91 | 10.06% | 8.95 | 9.96 | 1106476 | 106272 | 3.17% |
| 2025-08-12 | 9.00 | 9.05 | 0.05 | 0.56% | 8.95 | 9.08 | 296267 | 26725 | 0.85% |
| 2025-08-11 | 8.93 | 9.00 | 0.13 | 1.47% | 8.92 | 9.08 | 346144 | 31151 | 0.99% |
| 2025-08-08 | 8.91 | 8.87 | -0.09 | -1.00% | 8.85 | 8.95 | 200011 | 17798 | 0.57% |
| 2025-08-07 | 8.93 | 8.96 | 0.04 | 0.45% | 8.88 | 9.01 | 237236 | 21228 | 0.68% |
| 2025-08-06 | 8.86 | 8.92 | 0.02 | 0.22% | 8.84 | 8.93 | 228722 | 20326 | 0.66% |
| 2025-08-05 | 8.88 | 8.90 | 0.08 | 0.91% | 8.83 | 8.95 | 277725 | 24653 | 0.80% |
| 2025-08-04 | 8.78 | 8.82 | 0.01 | 0.11% | 8.74 | 8.83 | 227474 | 19981 | 0.65% |
| 2025-08-01 | 8.85 | 8.81 | -0.01 | -0.11% | 8.78 | 8.90 | 224319 | 19821 | 0.64% |
| 2025-07-31 | 9.00 | 8.82 | -0.22 | -2.43% | 8.77 | 9.06 | 367762 | 32747 | 1.05% |
| 2025-07-30 | 9.14 | 9.04 | -0.10 | -1.09% | 8.98 | 9.19 | 360950 | 32820 | 1.03% |
| 2025-07-29 | 9.17 | 9.14 | -0.08 | -0.87% | 9.01 | 9.20 | 360507 | 32759 | 1.03% |
| 2025-07-28 | 9.19 | 9.22 | 0.04 | 0.44% | 9.08 | 9.36 | 382414 | 35318 | 1.10% |
| 2025-07-25 | 9.23 | 9.18 | 0.01 | 0.11% | 9.11 | 9.25 | 408243 | 37464 | 1.17% |
| 2025-07-24 | 8.91 | 9.17 | 0.24 | 2.69% | 8.87 | 9.22 | 608472 | 55360 | 1.74% |
| 2025-07-23 | 9.00 | 8.93 | -0.02 | -0.22% | 8.92 | 9.13 | 577883 | 52090 | 1.66% |
| 2025-07-22 | 8.84 | 8.95 | 0.11 | 1.24% | 8.78 | 8.96 | 388638 | 34509 | 1.11% |
| 2025-07-21 | 8.82 | 8.93 | 0.11 | 1.25% | 8.78 | 8.97 | 383677 | 34177 | 1.10% |
| 2025-07-18 | 8.87 | 8.82 | -0.01 | -0.11% | 8.78 | 8.88 | 231906 | 20475 | 0.66% |
| 2025-07-17 | 8.82 | 8.83 | 0.00 | 0.00% | 8.77 | 8.87 | 208495 | 18392 | 0.60% |
| 2025-07-16 | 8.82 | 8.83 | 0.00 | 0.00% | 8.75 | 8.88 | 269311 | 23713 | 0.77% |
| 2025-07-15 | 8.89 | 8.83 | -0.04 | -0.45% | 8.77 | 8.97 | 399055 | 35279 | 1.14% |
| 2025-07-14 | 9.06 | 8.87 | 0.05 | 0.57% | 8.87 | 9.09 | 638105 | 57054 | 1.83% |
| 2025-07-11 | 8.72 | 8.82 | 0.16 | 1.85% | 8.64 | 8.98 | 676785 | 59895 | 1.94% |
| 2025-07-10 | 8.47 | 8.66 | 0.15 | 1.76% | 8.46 | 8.72 | 403140 | 34818 | 1.16% |
| 2025-07-09 | 8.49 | 8.51 | 0.04 | 0.47% | 8.48 | 8.56 | 304406 | 25954 | 0.87% |
| 2025-07-08 | 8.39 | 8.47 | 0.06 | 0.71% | 8.38 | 8.50 | 254369 | 21497 | 0.73% |
| 2025-07-07 | 8.35 | 8.41 | 0.03 | 0.36% | 8.33 | 8.43 | 141135 | 11852 | 0.40% |
| 2025-07-04 | 8.40 | 8.38 | -0.02 | -0.24% | 8.34 | 8.49 | 244637 | 20590 | 0.70% |
| 2025-07-03 | 8.40 | 8.40 | 0.02 | 0.24% | 8.36 | 8.45 | 204646 | 17203 | 0.59% |
| 2025-07-02 | 8.39 | 8.38 | -0.04 | -0.48% | 8.35 | 8.44 | 198975 | 16683 | 0.57% |
| 2025-07-01 | 8.40 | 8.42 | 0.04 | 0.48% | 8.32 | 8.42 | 221142 | 18491 | 0.63% |
| 2025-06-30 | 8.44 | 8.38 | -0.05 | -0.59% | 8.31 | 8.44 | 295098 | 24724 | 0.85% |
| 2025-06-27 | 8.47 | 8.43 | -0.03 | -0.35% | 8.40 | 8.65 | 422375 | 35973 | 1.21% |
| 2025-06-26 | 8.54 | 8.46 | -0.07 | -0.82% | 8.41 | 8.56 | 385630 | 32663 | 1.11% |
| 2025-06-25 | 8.29 | 8.53 | 0.26 | 3.14% | 8.26 | 8.55 | 683783 | 57657 | 1.96% |
| 2025-06-24 | 8.14 | 8.27 | 0.16 | 1.97% | 8.11 | 8.32 | 364164 | 30060 | 1.04% |
| 2025-06-23 | 7.94 | 8.11 | 0.13 | 1.63% | 7.91 | 8.13 | 243507 | 19648 | 0.70% |
| 2025-06-20 | 7.99 | 7.98 | 0.00 | 0.00% | 7.96 | 8.03 | 132299 | 10569 | 0.38% |
| 2025-06-19 | 8.08 | 7.98 | -0.11 | -1.36% | 7.93 | 8.11 | 200016 | 15980 | 0.57% |
| 2025-06-18 | 8.16 | 8.09 | -0.10 | -1.22% | 8.04 | 8.19 | 168284 | 13612 | 0.48% |
| 2025-06-17 | 8.16 | 8.19 | 0.03 | 0.37% | 8.13 | 8.19 | 147007 | 12003 | 0.42% |
| 2025-06-16 | 8.07 | 8.16 | 0.10 | 1.24% | 8.05 | 8.17 | 179557 | 14573 | 0.51% |
| 2025-06-13 | 8.15 | 8.06 | -0.12 | -1.47% | 8.06 | 8.18 | 251779 | 20392 | 0.72% |
| 2025-06-12 | 8.17 | 8.18 | -0.02 | -0.24% | 8.15 | 8.25 | 175042 | 14351 | 0.50% |
| 2025-06-11 | 8.14 | 8.20 | 0.09 | 1.11% | 8.11 | 8.30 | 275618 | 22663 | 0.79% |
| 2025-06-10 | 8.21 | 8.11 | -0.10 | -1.22% | 8.05 | 8.22 | 208990 | 17022 | 0.60% |
| 2025-06-09 | 8.14 | 8.21 | 0.13 | 1.61% | 8.13 | 8.28 | 341588 | 28077 | 0.98% |