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 | 11.31 | 11.30 | -0.09 | -0.79% | 11.20 | 11.47 | 647339 | 73134 | 2.82% |
| 2025-09-12 | 11.45 | 11.39 | 0.00 | 0.00% | 11.35 | 11.62 | 979467 | 112351 | 4.27% |
| 2025-09-11 | 11.04 | 11.39 | 0.38 | 3.45% | 10.94 | 11.39 | 1009748 | 113408 | 4.40% |
| 2025-09-10 | 11.03 | 11.01 | 0.09 | 0.82% | 10.96 | 11.15 | 569723 | 62963 | 2.49% |
| 2025-09-09 | 11.18 | 10.92 | -0.27 | -2.41% | 10.90 | 11.18 | 630653 | 69438 | 2.75% |
| 2025-09-08 | 11.12 | 11.19 | 0.00 | 0.00% | 11.05 | 11.22 | 704819 | 78589 | 3.07% |
| 2025-09-05 | 10.87 | 11.19 | 0.36 | 3.32% | 10.73 | 11.24 | 891566 | 98047 | 3.89% |
| 2025-09-04 | 11.16 | 10.83 | -0.28 | -2.52% | 10.67 | 11.31 | 1112496 | 122531 | 4.85% |
| 2025-09-03 | 11.39 | 11.11 | -0.28 | -2.46% | 11.08 | 11.51 | 997031 | 112525 | 4.35% |
| 2025-09-02 | 12.03 | 11.39 | -0.67 | -5.56% | 11.28 | 12.04 | 1599891 | 184166 | 6.98% |
| 2025-09-01 | 12.22 | 12.06 | -0.10 | -0.82% | 12.00 | 12.53 | 1226153 | 149461 | 5.35% |
| 2025-08-29 | 12.33 | 12.16 | -0.21 | -1.70% | 12.03 | 12.36 | 1131657 | 137425 | 4.94% |
| 2025-08-28 | 12.20 | 12.37 | 0.18 | 1.48% | 11.86 | 12.42 | 1759741 | 214425 | 7.68% |
| 2025-08-27 | 12.49 | 12.19 | -0.16 | -1.30% | 12.18 | 12.80 | 2179634 | 273418 | 9.51% |
| 2025-08-26 | 12.42 | 12.35 | -0.12 | -0.96% | 12.32 | 12.59 | 1165824 | 145104 | 5.09% |
| 2025-08-25 | 12.81 | 12.47 | -0.10 | -0.80% | 12.31 | 12.82 | 2037559 | 254667 | 8.89% |
| 2025-08-22 | 12.04 | 12.57 | 0.53 | 4.40% | 12.00 | 12.58 | 2018484 | 249315 | 8.81% |
| 2025-08-21 | 12.30 | 12.04 | -0.20 | -1.63% | 11.93 | 12.34 | 1166526 | 141235 | 5.09% |
| 2025-08-20 | 12.13 | 12.24 | -0.02 | -0.16% | 11.87 | 12.25 | 1528974 | 184390 | 6.67% |
| 2025-08-19 | 12.36 | 12.26 | -0.16 | -1.29% | 12.20 | 12.64 | 1701890 | 210246 | 7.42% |
| 2025-08-18 | 12.40 | 12.42 | 0.22 | 1.80% | 12.31 | 12.77 | 2768129 | 347333 | 12.08% |
| 2025-08-15 | 11.58 | 12.20 | 0.66 | 5.72% | 11.58 | 12.20 | 2165648 | 260417 | 9.47% |
| 2025-08-14 | 11.84 | 11.54 | -0.30 | -2.53% | 11.49 | 11.85 | 1292755 | 150666 | 5.65% |
| 2025-08-13 | 11.56 | 11.84 | 0.36 | 3.14% | 11.48 | 11.90 | 1845406 | 216996 | 8.07% |
| 2025-08-12 | 11.26 | 11.48 | 0.23 | 2.04% | 11.15 | 11.55 | 1193659 | 136169 | 5.22% |
| 2025-08-11 | 10.95 | 11.25 | 0.31 | 2.83% | 10.94 | 11.34 | 916375 | 102489 | 4.01% |
| 2025-08-08 | 11.13 | 10.94 | -0.23 | -2.06% | 10.92 | 11.13 | 841750 | 92468 | 3.68% |
| 2025-08-07 | 11.29 | 11.17 | -0.15 | -1.33% | 11.14 | 11.37 | 818554 | 91847 | 3.58% |
| 2025-08-06 | 11.08 | 11.32 | 0.23 | 2.07% | 11.00 | 11.32 | 1056298 | 118892 | 4.62% |
| 2025-08-05 | 11.07 | 11.09 | 0.01 | 0.09% | 10.95 | 11.17 | 859109 | 94740 | 3.75% |
| 2025-08-04 | 10.96 | 11.08 | -0.01 | -0.09% | 10.92 | 11.08 | 779112 | 85699 | 3.41% |
| 2025-08-01 | 11.27 | 11.09 | 0.16 | 1.46% | 10.83 | 11.34 | 1309327 | 144854 | 5.72% |
| 2025-07-31 | 10.71 | 10.93 | 0.22 | 2.05% | 10.68 | 11.19 | 1641453 | 180649 | 7.17% |
| 2025-07-30 | 10.89 | 10.71 | -0.22 | -2.01% | 10.61 | 10.89 | 628626 | 67633 | 2.75% |
| 2025-07-29 | 10.88 | 10.93 | 0.00 | 0.00% | 10.71 | 10.93 | 684491 | 74017 | 2.99% |
| 2025-07-28 | 11.00 | 10.93 | -0.06 | -0.55% | 10.78 | 11.02 | 789451 | 86105 | 3.45% |
| 2025-07-25 | 10.90 | 10.99 | 0.17 | 1.57% | 10.78 | 11.06 | 1010728 | 110518 | 4.42% |
| 2025-07-24 | 10.62 | 10.82 | 0.14 | 1.31% | 10.61 | 10.82 | 611153 | 65606 | 2.67% |
| 2025-07-23 | 10.56 | 10.68 | 0.08 | 0.75% | 10.54 | 10.82 | 736234 | 78575 | 3.22% |
| 2025-07-22 | 10.68 | 10.60 | -0.10 | -0.93% | 10.55 | 10.69 | 546385 | 57997 | 2.39% |
| 2025-07-21 | 10.72 | 10.70 | -0.07 | -0.65% | 10.63 | 10.79 | 616230 | 65926 | 2.69% |
| 2025-07-18 | 10.78 | 10.77 | 0.02 | 0.19% | 10.71 | 10.89 | 649032 | 70006 | 2.84% |
| 2025-07-17 | 10.61 | 10.75 | 0.13 | 1.22% | 10.53 | 10.75 | 618553 | 66030 | 2.70% |
| 2025-07-16 | 10.70 | 10.62 | 0.00 | 0.00% | 10.56 | 10.85 | 823074 | 88073 | 3.60% |
| 2025-07-15 | 10.30 | 10.62 | 0.31 | 3.01% | 10.28 | 10.62 | 989924 | 103916 | 4.33% |
| 2025-07-14 | 10.29 | 10.31 | 0.03 | 0.29% | 10.25 | 10.38 | 520566 | 53664 | 2.28% |
| 2025-07-11 | 10.36 | 10.28 | -0.27 | -2.56% | 10.02 | 10.39 | 1209200 | 123359 | 5.29% |
| 2025-07-10 | 10.55 | 10.55 | 0.00 | 0.00% | 10.45 | 10.62 | 381688 | 40215 | 1.67% |
| 2025-07-09 | 10.64 | 10.55 | -0.09 | -0.85% | 10.53 | 10.66 | 389488 | 41243 | 1.70% |
| 2025-07-08 | 10.35 | 10.64 | 0.26 | 2.50% | 10.31 | 10.65 | 571606 | 60253 | 2.50% |
| 2025-07-07 | 10.46 | 10.38 | -0.15 | -1.42% | 10.33 | 10.52 | 485409 | 50552 | 2.12% |
| 2025-07-04 | 10.48 | 10.53 | 0.04 | 0.38% | 10.43 | 10.70 | 685550 | 72653 | 3.00% |
| 2025-07-03 | 10.40 | 10.49 | 0.10 | 0.96% | 10.38 | 10.53 | 364648 | 38194 | 1.59% |
| 2025-07-02 | 10.49 | 10.39 | -0.16 | -1.52% | 10.29 | 10.52 | 480407 | 49899 | 2.10% |
| 2025-07-01 | 10.67 | 10.55 | -0.17 | -1.59% | 10.46 | 10.70 | 519332 | 54779 | 2.27% |
| 2025-06-30 | 10.55 | 10.72 | 0.18 | 1.71% | 10.53 | 10.78 | 614200 | 65670 | 2.68% |
| 2025-06-27 | 10.53 | 10.54 | 0.01 | 0.09% | 10.38 | 10.70 | 604070 | 63824 | 2.64% |
| 2025-06-26 | 10.47 | 10.53 | -0.13 | -1.22% | 10.41 | 10.70 | 742284 | 78424 | 3.24% |
| 2025-06-25 | 10.42 | 10.66 | 0.25 | 2.40% | 10.38 | 10.75 | 807859 | 85627 | 3.53% |
| 2025-06-24 | 10.12 | 10.41 | 0.38 | 3.79% | 10.05 | 10.43 | 708817 | 73174 | 3.10% |
| 2025-06-23 | 9.81 | 10.03 | 0.14 | 1.42% | 9.80 | 10.07 | 420154 | 41805 | 1.84% |
| 2025-06-20 | 9.99 | 9.89 | -0.11 | -1.10% | 9.87 | 10.08 | 386183 | 38395 | 1.69% |
| 2025-06-19 | 10.17 | 10.00 | -0.20 | -1.96% | 9.98 | 10.27 | 430724 | 43521 | 1.88% |
| 2025-06-18 | 10.20 | 10.20 | -0.01 | -0.10% | 10.12 | 10.27 | 339726 | 34634 | 1.48% |
| 2025-06-17 | 10.30 | 10.21 | -0.07 | -0.68% | 10.17 | 10.33 | 340974 | 34869 | 1.49% |
| 2025-06-16 | 10.20 | 10.28 | 0.04 | 0.39% | 10.17 | 10.35 | 392273 | 40371 | 1.71% |
| 2025-06-13 | 10.41 | 10.24 | -0.24 | -2.29% | 10.20 | 10.45 | 541035 | 55594 | 2.36% |
| 2025-06-12 | 10.44 | 10.48 | -0.01 | -0.10% | 10.36 | 10.60 | 368431 | 38731 | 1.61% |
| 2025-06-11 | 10.46 | 10.49 | 0.03 | 0.29% | 10.40 | 10.56 | 414622 | 43500 | 1.81% |
| 2025-06-10 | 10.78 | 10.46 | -0.30 | -2.79% | 10.31 | 10.83 | 646842 | 67911 | 2.83% |
| 2025-06-09 | 10.85 | 10.76 | -0.02 | -0.19% | 10.71 | 10.88 | 500071 | 53924 | 2.19% |