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 | 11.89 | 12.35 | 0.44 | 3.69% | 11.81 | 12.59 | 352651 | 43376 | 4.75% |
| 2025-09-15 | 11.44 | 11.91 | 0.52 | 4.57% | 11.40 | 11.99 | 269789 | 31719 | 3.64% |
| 2025-09-12 | 11.26 | 11.39 | 0.15 | 1.33% | 11.23 | 11.77 | 172200 | 19768 | 2.32% |
| 2025-09-11 | 11.01 | 11.24 | 0.18 | 1.63% | 10.89 | 11.38 | 148281 | 16551 | 2.00% |
| 2025-09-10 | 11.31 | 11.06 | -0.33 | -2.90% | 10.92 | 11.39 | 217990 | 24205 | 2.94% |
| 2025-09-09 | 11.49 | 11.39 | -0.10 | -0.87% | 11.23 | 11.74 | 212598 | 24323 | 2.87% |
| 2025-09-08 | 11.55 | 11.49 | -0.08 | -0.69% | 11.39 | 11.77 | 222404 | 25620 | 3.00% |
| 2025-09-05 | 11.11 | 11.57 | 0.42 | 3.77% | 11.05 | 11.83 | 278128 | 31916 | 3.75% |
| 2025-09-04 | 10.99 | 11.15 | 0.18 | 1.64% | 10.93 | 11.25 | 238656 | 26516 | 3.22% |
| 2025-09-03 | 10.88 | 10.97 | 0.10 | 0.92% | 10.78 | 11.16 | 166079 | 18246 | 2.24% |
| 2025-09-02 | 11.12 | 10.87 | -0.23 | -2.07% | 10.73 | 11.19 | 147981 | 16071 | 2.00% |
| 2025-09-01 | 10.91 | 11.10 | 0.23 | 2.12% | 10.79 | 11.31 | 194293 | 21570 | 2.62% |
| 2025-08-29 | 10.51 | 10.87 | 0.38 | 3.62% | 10.38 | 11.40 | 318296 | 34806 | 4.29% |
| 2025-08-28 | 10.50 | 10.49 | 0.06 | 0.58% | 10.13 | 10.71 | 129054 | 13408 | 1.74% |
| 2025-08-27 | 10.81 | 10.43 | -0.36 | -3.34% | 10.43 | 10.84 | 110287 | 11780 | 1.49% |
| 2025-08-26 | 10.69 | 10.79 | 0.01 | 0.09% | 10.59 | 10.97 | 115126 | 12436 | 1.55% |
| 2025-08-25 | 10.67 | 10.78 | 0.10 | 0.94% | 10.64 | 10.82 | 122121 | 13089 | 1.65% |
| 2025-08-22 | 10.60 | 10.68 | 0.09 | 0.85% | 10.51 | 10.70 | 81270 | 8636 | 1.10% |
| 2025-08-21 | 10.59 | 10.59 | 0.00 | 0.00% | 10.48 | 10.75 | 108396 | 11471 | 1.46% |
| 2025-08-20 | 10.45 | 10.59 | 0.16 | 1.53% | 10.32 | 10.59 | 85639 | 8984 | 1.15% |
| 2025-08-19 | 10.44 | 10.43 | -0.01 | -0.10% | 10.35 | 10.55 | 78267 | 8168 | 1.06% |
| 2025-08-18 | 10.55 | 10.44 | -0.08 | -0.76% | 10.41 | 10.59 | 88577 | 9301 | 1.19% |
| 2025-08-15 | 10.23 | 10.52 | 0.29 | 2.83% | 10.19 | 10.55 | 92373 | 9658 | 1.25% |
| 2025-08-14 | 10.47 | 10.23 | -0.23 | -2.20% | 10.22 | 10.49 | 82849 | 8557 | 1.12% |
| 2025-08-13 | 10.49 | 10.46 | -0.03 | -0.29% | 10.42 | 10.53 | 61133 | 6402 | 0.82% |
| 2025-08-12 | 10.55 | 10.49 | -0.03 | -0.29% | 10.46 | 10.55 | 41081 | 4313 | 0.55% |
| 2025-08-11 | 10.48 | 10.52 | 0.07 | 0.67% | 10.45 | 10.60 | 58909 | 6199 | 0.79% |
| 2025-08-08 | 10.45 | 10.45 | -0.02 | -0.19% | 10.37 | 10.49 | 42474 | 4430 | 0.57% |
| 2025-08-07 | 10.58 | 10.47 | -0.11 | -1.04% | 10.38 | 10.59 | 64064 | 6703 | 0.86% |
| 2025-08-06 | 10.58 | 10.58 | -0.01 | -0.09% | 10.53 | 10.60 | 44190 | 4669 | 0.60% |
| 2025-08-05 | 10.55 | 10.59 | 0.05 | 0.47% | 10.51 | 10.59 | 46822 | 4941 | 0.63% |
| 2025-08-04 | 10.35 | 10.54 | 0.13 | 1.25% | 10.30 | 10.54 | 43622 | 4559 | 0.59% |
| 2025-08-01 | 10.39 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 61742 | 6429 | 0.83% |
| 2025-07-31 | 10.59 | 10.43 | -0.19 | -1.79% | 10.40 | 10.67 | 80910 | 8504 | 1.09% |
| 2025-07-30 | 10.57 | 10.62 | 0.06 | 0.57% | 10.46 | 10.74 | 96510 | 10232 | 1.30% |
| 2025-07-29 | 10.51 | 10.56 | 0.02 | 0.19% | 10.37 | 10.57 | 71653 | 7495 | 0.97% |
| 2025-07-28 | 10.57 | 10.54 | -0.05 | -0.47% | 10.53 | 10.72 | 72952 | 7733 | 0.98% |
| 2025-07-25 | 10.37 | 10.59 | 0.23 | 2.22% | 10.32 | 10.76 | 162222 | 17202 | 2.19% |
| 2025-07-24 | 10.31 | 10.36 | 0.08 | 0.78% | 10.30 | 10.38 | 56941 | 5889 | 0.77% |
| 2025-07-23 | 10.31 | 10.28 | -0.06 | -0.58% | 10.28 | 10.51 | 91737 | 9508 | 1.24% |
| 2025-07-22 | 10.29 | 10.34 | 0.03 | 0.29% | 10.25 | 10.42 | 76166 | 7864 | 1.03% |
| 2025-07-21 | 10.05 | 10.31 | 0.28 | 2.79% | 10.03 | 10.32 | 117198 | 11963 | 1.58% |
| 2025-07-18 | 10.00 | 10.03 | 0.02 | 0.20% | 9.99 | 10.05 | 49452 | 4953 | 0.67% |
| 2025-07-17 | 10.06 | 10.01 | -0.09 | -0.89% | 9.99 | 10.11 | 62491 | 6271 | 0.84% |
| 2025-07-16 | 10.00 | 10.10 | 0.11 | 1.10% | 9.96 | 10.12 | 72635 | 7286 | 0.98% |
| 2025-07-15 | 10.08 | 9.99 | -0.12 | -1.19% | 9.93 | 10.13 | 92824 | 9291 | 1.25% |
| 2025-07-14 | 9.94 | 10.11 | 0.15 | 1.51% | 9.93 | 10.16 | 100666 | 10152 | 1.36% |
| 2025-07-11 | 9.96 | 9.96 | 0.00 | 0.00% | 9.90 | 9.99 | 71384 | 7103 | 0.96% |
| 2025-07-10 | 9.88 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 63806 | 6332 | 0.86% |
| 2025-07-09 | 9.97 | 9.91 | -0.03 | -0.30% | 9.89 | 10.04 | 92680 | 9242 | 1.25% |
| 2025-07-08 | 9.64 | 9.94 | 0.29 | 3.01% | 9.62 | 10.07 | 188847 | 18749 | 2.55% |
| 2025-07-07 | 9.64 | 9.65 | -0.01 | -0.10% | 9.61 | 9.68 | 38135 | 3680 | 0.51% |
| 2025-07-04 | 9.75 | 9.66 | -0.11 | -1.13% | 9.63 | 9.77 | 49308 | 4776 | 0.66% |
| 2025-07-03 | 9.68 | 9.77 | 0.08 | 0.83% | 9.68 | 9.79 | 51498 | 5014 | 0.69% |
| 2025-07-02 | 9.68 | 9.69 | -0.04 | -0.41% | 9.60 | 9.74 | 61594 | 5940 | 0.83% |
| 2025-07-01 | 9.75 | 9.73 | -0.04 | -0.41% | 9.67 | 9.80 | 55769 | 5428 | 0.75% |
| 2025-06-30 | 9.79 | 9.77 | 0.01 | 0.10% | 9.73 | 9.83 | 64904 | 6343 | 0.88% |
| 2025-06-27 | 9.74 | 9.76 | 0.05 | 0.51% | 9.71 | 9.85 | 78005 | 7632 | 1.05% |
| 2025-06-26 | 9.76 | 9.71 | -0.05 | -0.51% | 9.68 | 9.80 | 72215 | 7034 | 0.97% |
| 2025-06-25 | 9.72 | 9.76 | 0.04 | 0.41% | 9.66 | 9.77 | 67119 | 6524 | 0.90% |
| 2025-06-24 | 9.61 | 9.72 | 0.13 | 1.36% | 9.61 | 9.76 | 65067 | 6313 | 0.88% |
| 2025-06-23 | 9.44 | 9.59 | 0.09 | 0.95% | 9.43 | 9.60 | 57125 | 5445 | 0.77% |
| 2025-06-20 | 9.51 | 9.50 | -0.04 | -0.42% | 9.47 | 9.63 | 53105 | 5065 | 0.72% |
| 2025-06-19 | 9.77 | 9.54 | -0.19 | -1.95% | 9.52 | 9.79 | 67639 | 6510 | 0.91% |
| 2025-06-18 | 9.80 | 9.73 | -0.12 | -1.22% | 9.63 | 9.81 | 86834 | 8431 | 1.17% |
| 2025-06-17 | 9.86 | 9.85 | -0.01 | -0.10% | 9.71 | 9.96 | 120436 | 11824 | 1.62% |
| 2025-06-16 | 9.39 | 9.86 | 0.42 | 4.45% | 9.36 | 9.89 | 189279 | 18352 | 2.55% |
| 2025-06-13 | 9.45 | 9.44 | -0.05 | -0.53% | 9.33 | 9.53 | 88532 | 8335 | 1.19% |
| 2025-06-12 | 9.47 | 9.49 | -0.05 | -0.52% | 9.45 | 9.53 | 48535 | 4607 | 0.65% |
| 2025-06-11 | 9.51 | 9.54 | 0.01 | 0.10% | 9.48 | 9.59 | 84521 | 8055 | 1.14% |
| 2025-06-10 | 9.61 | 9.53 | -0.10 | -1.04% | 9.41 | 9.68 | 113093 | 10790 | 1.52% |
| 2025-06-09 | 9.60 | 9.63 | -0.05 | -0.52% | 9.53 | 9.68 | 141696 | 13595 | 1.91% |