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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.75 | 10.63 | -0.09 | -0.84% | 10.60 | 10.86 | 260165 | 27882 | 2.13% |
| 2025-09-12 | 10.79 | 10.72 | -0.03 | -0.28% | 10.54 | 10.90 | 349801 | 37424 | 2.86% |
| 2025-09-11 | 10.50 | 10.75 | 0.13 | 1.22% | 10.29 | 10.75 | 332921 | 35125 | 2.73% |
| 2025-09-10 | 10.59 | 10.62 | 0.03 | 0.28% | 10.53 | 10.88 | 246212 | 26331 | 2.02% |
| 2025-09-09 | 11.00 | 10.59 | -0.42 | -3.81% | 10.50 | 11.02 | 412050 | 44209 | 3.37% |
| 2025-09-08 | 11.18 | 11.01 | -0.13 | -1.17% | 10.92 | 11.20 | 346769 | 38309 | 2.84% |
| 2025-09-05 | 10.95 | 11.14 | 0.10 | 0.91% | 10.72 | 11.16 | 501656 | 54792 | 4.11% |
| 2025-09-04 | 11.49 | 11.04 | -0.38 | -3.33% | 10.85 | 11.53 | 524283 | 58778 | 4.29% |
| 2025-09-03 | 11.56 | 11.42 | -0.06 | -0.52% | 11.35 | 11.80 | 533751 | 61701 | 4.37% |
| 2025-09-02 | 11.82 | 11.48 | -0.45 | -3.77% | 11.36 | 11.97 | 637959 | 74240 | 5.22% |
| 2025-09-01 | 11.28 | 11.93 | 0.71 | 6.33% | 11.15 | 11.97 | 891640 | 104232 | 7.30% |
| 2025-08-29 | 11.15 | 11.22 | 0.00 | 0.00% | 11.11 | 11.32 | 356763 | 40019 | 2.92% |
| 2025-08-28 | 11.15 | 11.22 | 0.08 | 0.72% | 10.83 | 11.27 | 543390 | 60221 | 4.45% |
| 2025-08-27 | 11.70 | 11.14 | -0.66 | -5.59% | 11.14 | 11.80 | 862282 | 99008 | 7.06% |
| 2025-08-26 | 12.26 | 11.80 | -0.03 | -0.25% | 11.76 | 12.36 | 1102652 | 132530 | 9.03% |
| 2025-08-25 | 11.66 | 11.83 | 0.24 | 2.07% | 11.58 | 11.93 | 702597 | 82668 | 5.75% |
| 2025-08-22 | 11.51 | 11.59 | -0.03 | -0.26% | 11.35 | 11.60 | 536958 | 61524 | 4.40% |
| 2025-08-21 | 11.74 | 11.62 | -0.12 | -1.02% | 11.51 | 11.83 | 477148 | 55628 | 3.91% |
| 2025-08-20 | 11.81 | 11.74 | -0.21 | -1.76% | 11.48 | 11.99 | 830971 | 97239 | 6.80% |
| 2025-08-19 | 11.83 | 11.95 | 0.14 | 1.19% | 11.78 | 12.51 | 1342835 | 163232 | 10.99% |
| 2025-08-18 | 11.80 | 11.81 | 0.06 | 0.51% | 11.68 | 11.98 | 758629 | 89629 | 6.21% |
| 2025-08-15 | 11.57 | 11.75 | 0.14 | 1.21% | 11.52 | 11.84 | 651844 | 76243 | 5.34% |
| 2025-08-14 | 11.98 | 11.61 | -0.28 | -2.35% | 11.59 | 12.08 | 891164 | 105569 | 7.29% |
| 2025-08-13 | 11.99 | 11.89 | -0.12 | -1.00% | 11.75 | 12.08 | 866939 | 102925 | 7.10% |
| 2025-08-12 | 12.34 | 12.01 | -0.29 | -2.36% | 11.82 | 12.48 | 1200726 | 144508 | 9.83% |
| 2025-08-11 | 11.80 | 12.30 | 1.16 | 10.41% | 11.78 | 13.06 | 2338789 | 286812 | 19.14% |
| 2025-08-08 | 10.90 | 11.14 | 0.21 | 1.92% | 10.77 | 11.29 | 1204082 | 133403 | 9.86% |
| 2025-08-07 | 10.99 | 10.93 | -0.16 | -1.44% | 10.85 | 11.19 | 682683 | 75067 | 5.59% |
| 2025-08-06 | 11.53 | 11.09 | -0.44 | -3.82% | 11.05 | 11.71 | 1030257 | 115940 | 8.43% |
| 2025-08-05 | 11.86 | 11.53 | -0.25 | -2.12% | 11.40 | 11.99 | 1266280 | 147060 | 10.36% |
| 2025-08-04 | 11.90 | 11.78 | -0.12 | -1.01% | 11.09 | 12.07 | 1930399 | 221239 | 15.80% |
| 2025-08-01 | 12.24 | 11.90 | -0.21 | -1.73% | 11.50 | 12.70 | 2711038 | 326711 | 22.19% |
| 2025-07-31 | 10.29 | 12.11 | 2.02 | 20.02% | 10.28 | 12.11 | 3305642 | 383390 | 27.06% |
| 2025-07-30 | 9.50 | 10.09 | 0.54 | 5.65% | 9.46 | 10.28 | 1240798 | 123792 | 10.16% |
| 2025-07-29 | 9.53 | 9.55 | 0.11 | 1.17% | 9.32 | 9.57 | 441964 | 41879 | 3.62% |
| 2025-07-28 | 9.45 | 9.44 | -0.01 | -0.11% | 9.42 | 9.55 | 271779 | 25707 | 2.22% |
| 2025-07-25 | 9.52 | 9.45 | -0.12 | -1.25% | 9.45 | 9.68 | 349516 | 33335 | 2.86% |
| 2025-07-24 | 9.38 | 9.57 | 0.22 | 2.35% | 9.36 | 9.62 | 503986 | 47894 | 4.13% |
| 2025-07-23 | 9.35 | 9.35 | -0.05 | -0.53% | 9.30 | 9.53 | 362134 | 34049 | 2.96% |
| 2025-07-22 | 9.43 | 9.40 | -0.09 | -0.95% | 9.35 | 9.58 | 447724 | 42269 | 3.66% |
| 2025-07-21 | 9.54 | 9.49 | -0.11 | -1.15% | 9.35 | 9.63 | 500868 | 47469 | 4.10% |
| 2025-07-18 | 9.70 | 9.60 | -0.23 | -2.34% | 9.51 | 9.80 | 578045 | 55316 | 4.73% |
| 2025-07-17 | 9.41 | 9.83 | 0.44 | 4.69% | 9.40 | 9.89 | 978898 | 94602 | 8.01% |
| 2025-07-16 | 9.20 | 9.39 | 0.10 | 1.08% | 9.16 | 9.52 | 569643 | 52952 | 4.66% |
| 2025-07-15 | 9.12 | 9.29 | 0.22 | 2.43% | 9.11 | 9.56 | 798607 | 74701 | 6.54% |
| 2025-07-14 | 9.00 | 9.07 | 0.04 | 0.44% | 9.00 | 9.30 | 385407 | 35091 | 3.15% |
| 2025-07-11 | 9.11 | 9.03 | -0.11 | -1.20% | 8.99 | 9.23 | 691060 | 62744 | 5.66% |
| 2025-07-10 | 9.25 | 9.14 | 0.38 | 4.34% | 9.10 | 9.90 | 1311227 | 122738 | 10.73% |
| 2025-07-09 | 8.74 | 8.76 | -0.01 | -0.11% | 8.68 | 8.82 | 193491 | 16937 | 1.58% |
| 2025-07-08 | 8.73 | 8.77 | 0.02 | 0.23% | 8.72 | 8.92 | 225518 | 19839 | 1.85% |
| 2025-07-07 | 8.85 | 8.75 | -0.11 | -1.24% | 8.72 | 8.93 | 239735 | 21100 | 1.96% |
| 2025-07-04 | 8.88 | 8.86 | -0.05 | -0.56% | 8.83 | 8.99 | 313023 | 27801 | 2.56% |
| 2025-07-03 | 8.64 | 8.91 | 0.30 | 3.48% | 8.61 | 8.98 | 511835 | 45437 | 4.19% |
| 2025-07-02 | 8.75 | 8.61 | -0.28 | -3.15% | 8.56 | 8.83 | 399401 | 34644 | 3.27% |
| 2025-07-01 | 8.37 | 8.89 | 0.52 | 6.21% | 8.34 | 9.07 | 695231 | 60492 | 5.69% |
| 2025-06-30 | 8.36 | 8.37 | 0.01 | 0.12% | 8.31 | 8.40 | 163811 | 13673 | 1.34% |
| 2025-06-27 | 8.31 | 8.36 | 0.05 | 0.60% | 8.28 | 8.38 | 136790 | 11422 | 1.12% |
| 2025-06-26 | 8.38 | 8.31 | -0.08 | -0.95% | 8.28 | 8.39 | 191028 | 15901 | 1.56% |
| 2025-06-25 | 8.41 | 8.39 | 0.01 | 0.12% | 8.29 | 8.43 | 210822 | 17606 | 1.73% |
| 2025-06-24 | 8.28 | 8.38 | 0.12 | 1.45% | 8.25 | 8.40 | 157734 | 13177 | 1.29% |
| 2025-06-23 | 8.21 | 8.26 | -0.01 | -0.12% | 8.18 | 8.29 | 172116 | 14181 | 1.41% |
| 2025-06-20 | 8.32 | 8.27 | -0.06 | -0.72% | 8.23 | 8.35 | 222868 | 18468 | 1.82% |
| 2025-06-19 | 8.43 | 8.33 | -0.12 | -1.42% | 8.30 | 8.51 | 195905 | 16383 | 1.60% |
| 2025-06-18 | 8.63 | 8.45 | -0.18 | -2.09% | 8.40 | 8.65 | 242892 | 20565 | 1.99% |
| 2025-06-17 | 8.81 | 8.63 | -0.10 | -1.15% | 8.59 | 8.94 | 345526 | 30158 | 2.83% |
| 2025-06-16 | 8.90 | 8.73 | -0.22 | -2.46% | 8.64 | 8.96 | 451402 | 39641 | 3.69% |
| 2025-06-13 | 9.13 | 8.95 | -0.20 | -2.19% | 8.90 | 9.48 | 848367 | 77158 | 6.94% |
| 2025-06-12 | 8.92 | 9.15 | 0.18 | 2.01% | 8.92 | 9.26 | 404793 | 36820 | 3.31% |
| 2025-06-11 | 9.05 | 8.97 | -0.10 | -1.10% | 8.94 | 9.12 | 258087 | 23257 | 2.11% |
| 2025-06-10 | 9.01 | 9.07 | 0.03 | 0.33% | 8.99 | 9.19 | 311878 | 28346 | 2.55% |
| 2025-06-09 | 8.93 | 9.04 | 0.17 | 1.92% | 8.90 | 9.17 | 245871 | 22293 | 2.01% |