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 | 13.00 | 13.01 | -0.13 | -0.99% | 12.86 | 13.41 | 99512 | 13019 | 3.80% |
| 2025-09-15 | 12.60 | 13.14 | 0.27 | 2.10% | 12.57 | 13.15 | 128487 | 16531 | 4.91% |
| 2025-09-12 | 12.25 | 12.87 | 0.54 | 4.38% | 12.25 | 13.56 | 174841 | 22635 | 6.68% |
| 2025-09-11 | 12.52 | 12.33 | -0.19 | -1.52% | 12.26 | 12.58 | 102517 | 12652 | 3.92% |
| 2025-09-10 | 11.94 | 12.52 | 0.50 | 4.16% | 11.94 | 12.57 | 139195 | 17160 | 5.32% |
| 2025-09-09 | 12.01 | 12.02 | 0.02 | 0.17% | 11.88 | 12.35 | 110512 | 13311 | 4.22% |
| 2025-09-08 | 11.65 | 12.00 | 0.43 | 3.72% | 11.65 | 12.06 | 107823 | 12791 | 4.12% |
| 2025-09-05 | 11.31 | 11.57 | 0.29 | 2.57% | 11.27 | 11.57 | 60240 | 6892 | 2.30% |
| 2025-09-04 | 11.48 | 11.28 | -0.10 | -0.88% | 11.15 | 11.51 | 82773 | 9422 | 3.16% |
| 2025-09-03 | 11.62 | 11.38 | -0.24 | -2.07% | 11.34 | 11.85 | 101661 | 11795 | 3.88% |
| 2025-09-02 | 11.61 | 11.62 | 0.01 | 0.09% | 11.36 | 11.69 | 82034 | 9454 | 3.13% |
| 2025-09-01 | 11.48 | 11.61 | 0.21 | 1.84% | 11.43 | 11.71 | 77958 | 9026 | 2.98% |
| 2025-08-29 | 11.64 | 11.40 | -0.24 | -2.06% | 11.38 | 11.89 | 99501 | 11511 | 3.80% |
| 2025-08-28 | 11.69 | 11.64 | -0.20 | -1.69% | 11.11 | 11.88 | 154522 | 17858 | 5.90% |
| 2025-08-27 | 12.36 | 11.84 | -0.47 | -3.82% | 11.77 | 12.39 | 154567 | 18637 | 5.90% |
| 2025-08-26 | 12.19 | 12.31 | 0.43 | 3.62% | 12.05 | 12.68 | 158076 | 19607 | 6.04% |
| 2025-08-25 | 11.70 | 11.88 | 0.22 | 1.89% | 11.70 | 12.12 | 124605 | 14807 | 4.76% |
| 2025-08-22 | 11.80 | 11.66 | -0.11 | -0.93% | 11.58 | 11.98 | 118416 | 13830 | 4.52% |
| 2025-08-21 | 11.42 | 11.77 | 0.47 | 4.16% | 11.40 | 12.18 | 226436 | 26779 | 8.65% |
| 2025-08-20 | 11.03 | 11.30 | 0.21 | 1.89% | 10.97 | 11.64 | 128435 | 14542 | 4.90% |
| 2025-08-19 | 11.15 | 11.09 | 0.05 | 0.45% | 10.88 | 11.19 | 98437 | 10844 | 3.76% |
| 2025-08-18 | 10.75 | 11.04 | 0.40 | 3.76% | 10.74 | 11.36 | 161186 | 17883 | 6.16% |
| 2025-08-15 | 10.43 | 10.64 | 0.17 | 1.62% | 10.42 | 10.67 | 80876 | 8533 | 3.09% |
| 2025-08-14 | 10.60 | 10.47 | -0.12 | -1.13% | 10.45 | 10.86 | 113832 | 12149 | 4.35% |
| 2025-08-13 | 10.45 | 10.59 | 0.11 | 1.05% | 10.42 | 10.74 | 102836 | 10870 | 3.93% |
| 2025-08-12 | 10.48 | 10.48 | -0.02 | -0.19% | 10.43 | 10.64 | 62218 | 6555 | 2.38% |
| 2025-08-11 | 10.52 | 10.50 | 0.00 | 0.00% | 10.40 | 10.55 | 61037 | 6390 | 2.33% |
| 2025-08-08 | 10.65 | 10.50 | -0.18 | -1.69% | 10.48 | 10.72 | 61817 | 6536 | 2.36% |
| 2025-08-07 | 10.52 | 10.68 | 0.16 | 1.52% | 10.47 | 10.78 | 76138 | 8116 | 2.91% |
| 2025-08-06 | 10.50 | 10.52 | 0.01 | 0.10% | 10.45 | 10.55 | 56946 | 5971 | 2.17% |
| 2025-08-05 | 10.50 | 10.51 | 0.01 | 0.10% | 10.45 | 10.55 | 38936 | 4088 | 1.49% |
| 2025-08-04 | 10.29 | 10.50 | 0.15 | 1.45% | 10.21 | 10.55 | 48203 | 5020 | 1.84% |
| 2025-08-01 | 10.29 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 49851 | 5134 | 1.90% |
| 2025-07-31 | 10.51 | 10.28 | -0.26 | -2.47% | 10.25 | 10.56 | 77123 | 8020 | 2.95% |
| 2025-07-30 | 10.71 | 10.54 | -0.18 | -1.68% | 10.46 | 10.73 | 69027 | 7323 | 2.64% |
| 2025-07-29 | 10.70 | 10.72 | 0.01 | 0.09% | 10.60 | 10.74 | 55644 | 5935 | 2.13% |
| 2025-07-28 | 10.76 | 10.71 | -0.04 | -0.37% | 10.60 | 10.84 | 62978 | 6744 | 2.41% |
| 2025-07-25 | 10.92 | 10.75 | -0.13 | -1.19% | 10.71 | 10.95 | 78182 | 8434 | 2.99% |
| 2025-07-24 | 10.67 | 10.88 | 0.42 | 4.02% | 10.62 | 11.06 | 155226 | 16834 | 5.93% |
| 2025-07-23 | 10.45 | 10.46 | -0.03 | -0.29% | 10.38 | 10.57 | 56122 | 5884 | 2.14% |
| 2025-07-22 | 10.44 | 10.49 | 0.05 | 0.48% | 10.28 | 10.64 | 82802 | 8632 | 3.16% |
| 2025-07-21 | 10.48 | 10.44 | 0.03 | 0.29% | 10.39 | 10.48 | 55622 | 5799 | 2.12% |
| 2025-07-18 | 10.57 | 10.41 | -0.13 | -1.23% | 10.37 | 10.61 | 72522 | 7598 | 2.77% |
| 2025-07-17 | 10.70 | 10.54 | -0.15 | -1.40% | 10.50 | 10.76 | 78109 | 8273 | 2.98% |
| 2025-07-16 | 10.52 | 10.69 | 0.19 | 1.81% | 10.52 | 10.76 | 91437 | 9736 | 3.49% |
| 2025-07-15 | 10.58 | 10.50 | -0.05 | -0.47% | 10.45 | 10.73 | 87673 | 9270 | 3.35% |
| 2025-07-14 | 10.66 | 10.55 | -0.28 | -2.59% | 10.34 | 10.76 | 133004 | 13948 | 5.08% |
| 2025-07-11 | 11.00 | 10.83 | -0.07 | -0.64% | 10.78 | 11.18 | 133335 | 14568 | 5.09% |
| 2025-07-10 | 10.91 | 10.90 | -0.10 | -0.91% | 10.71 | 11.27 | 153662 | 16802 | 5.87% |
| 2025-07-09 | 10.30 | 11.00 | 0.71 | 6.90% | 10.19 | 11.17 | 243945 | 26177 | 9.32% |
| 2025-07-08 | 10.20 | 10.29 | -0.01 | -0.10% | 10.10 | 10.44 | 124744 | 12819 | 4.76% |
| 2025-07-07 | 9.87 | 10.30 | 0.54 | 5.53% | 9.77 | 10.48 | 179699 | 18372 | 6.86% |
| 2025-07-04 | 9.80 | 9.76 | -0.12 | -1.21% | 9.75 | 9.95 | 67270 | 6610 | 2.57% |
| 2025-07-03 | 9.90 | 9.88 | -0.01 | -0.10% | 9.85 | 10.04 | 64819 | 6425 | 2.48% |
| 2025-07-02 | 9.81 | 9.89 | 0.08 | 0.82% | 9.69 | 9.89 | 62882 | 6161 | 2.40% |
| 2025-07-01 | 9.84 | 9.81 | -0.03 | -0.30% | 9.70 | 9.88 | 59755 | 5846 | 2.28% |
| 2025-06-30 | 9.73 | 9.84 | 0.16 | 1.65% | 9.70 | 9.96 | 78554 | 7725 | 3.00% |
| 2025-06-27 | 9.74 | 9.68 | -0.04 | -0.41% | 9.65 | 9.82 | 55854 | 5431 | 2.13% |
| 2025-06-26 | 9.67 | 9.72 | 0.06 | 0.62% | 9.56 | 9.85 | 69545 | 6767 | 2.66% |
| 2025-06-25 | 9.66 | 9.66 | 0.02 | 0.21% | 9.58 | 9.75 | 68356 | 6592 | 2.61% |
| 2025-06-24 | 9.36 | 9.64 | 0.30 | 3.21% | 9.36 | 9.71 | 60062 | 5759 | 2.29% |
| 2025-06-23 | 9.10 | 9.34 | 0.15 | 1.63% | 9.06 | 9.37 | 45495 | 4214 | 1.74% |
| 2025-06-20 | 9.51 | 9.19 | -0.30 | -3.16% | 9.18 | 9.62 | 70954 | 6651 | 2.71% |
| 2025-06-19 | 9.74 | 9.49 | -0.27 | -2.77% | 9.45 | 9.83 | 80090 | 7703 | 3.06% |
| 2025-06-18 | 9.78 | 9.76 | -0.21 | -2.11% | 9.69 | 9.90 | 57375 | 5607 | 2.19% |
| 2025-06-17 | 10.10 | 9.97 | -0.08 | -0.80% | 9.82 | 10.15 | 72798 | 7242 | 2.78% |
| 2025-06-16 | 9.50 | 10.05 | 0.47 | 4.91% | 9.48 | 10.08 | 111259 | 10984 | 4.25% |
| 2025-06-13 | 9.91 | 9.58 | -0.36 | -3.62% | 9.56 | 9.91 | 104055 | 10082 | 3.97% |
| 2025-06-12 | 10.07 | 9.94 | -0.11 | -1.09% | 9.86 | 10.15 | 81520 | 8133 | 3.11% |
| 2025-06-11 | 9.92 | 10.05 | 0.12 | 1.21% | 9.85 | 10.10 | 89246 | 8891 | 3.41% |
| 2025-06-10 | 9.73 | 9.93 | 0.23 | 2.37% | 9.65 | 10.07 | 124167 | 12302 | 4.74% |
| 2025-06-09 | 9.55 | 9.70 | 0.18 | 1.89% | 9.54 | 9.76 | 64436 | 6224 | 2.46% |