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 | 10.91 | 10.85 | -0.10 | -0.91% | 10.77 | 11.05 | 288618 | 31273 | 3.19% |
| 2025-09-12 | 11.10 | 10.95 | -0.11 | -0.99% | 10.95 | 11.35 | 501893 | 55883 | 5.54% |
| 2025-09-11 | 10.82 | 11.06 | 0.51 | 4.83% | 10.63 | 11.06 | 612803 | 66510 | 6.77% |
| 2025-09-10 | 10.54 | 10.55 | 0.09 | 0.86% | 10.50 | 10.72 | 278716 | 29552 | 3.08% |
| 2025-09-09 | 10.79 | 10.46 | -0.32 | -2.97% | 10.42 | 10.82 | 312598 | 32991 | 3.45% |
| 2025-09-08 | 10.69 | 10.78 | 0.07 | 0.65% | 10.59 | 10.82 | 372895 | 39887 | 4.12% |
| 2025-09-05 | 10.60 | 10.71 | 0.20 | 1.90% | 10.40 | 10.72 | 367359 | 38864 | 4.06% |
| 2025-09-04 | 10.86 | 10.51 | -0.29 | -2.69% | 10.28 | 10.96 | 470732 | 50331 | 5.20% |
| 2025-09-03 | 11.32 | 10.80 | -0.50 | -4.42% | 10.74 | 11.35 | 453299 | 49908 | 5.00% |
| 2025-09-02 | 11.80 | 11.30 | -0.51 | -4.32% | 11.13 | 11.81 | 618015 | 70005 | 6.82% |
| 2025-09-01 | 11.96 | 11.81 | -0.17 | -1.42% | 11.76 | 12.24 | 486255 | 58006 | 5.37% |
| 2025-08-29 | 12.21 | 11.98 | -0.50 | -4.01% | 11.76 | 12.30 | 749193 | 89500 | 8.27% |
| 2025-08-28 | 12.07 | 12.48 | 0.43 | 3.57% | 11.90 | 12.48 | 684742 | 83585 | 7.56% |
| 2025-08-27 | 12.71 | 12.05 | -0.50 | -3.98% | 12.05 | 12.81 | 801551 | 99909 | 8.85% |
| 2025-08-26 | 12.50 | 12.55 | 0.02 | 0.16% | 12.38 | 12.78 | 727746 | 91842 | 8.03% |
| 2025-08-25 | 12.71 | 12.53 | 0.00 | 0.00% | 12.41 | 12.87 | 910335 | 114997 | 10.05% |
| 2025-08-22 | 12.42 | 12.53 | 0.23 | 1.87% | 12.30 | 12.58 | 800397 | 99860 | 8.84% |
| 2025-08-21 | 12.34 | 12.30 | -0.05 | -0.40% | 12.13 | 12.63 | 607710 | 74950 | 6.71% |
| 2025-08-20 | 12.36 | 12.35 | -0.13 | -1.04% | 12.01 | 12.41 | 724779 | 88574 | 8.00% |
| 2025-08-19 | 12.39 | 12.48 | -0.02 | -0.16% | 12.27 | 12.96 | 1146416 | 144447 | 12.66% |
| 2025-08-18 | 12.19 | 12.50 | 0.40 | 3.31% | 12.10 | 12.75 | 1390826 | 173491 | 15.36% |
| 2025-08-15 | 11.61 | 12.10 | 0.36 | 3.07% | 11.61 | 12.14 | 920404 | 110051 | 10.16% |
| 2025-08-14 | 12.25 | 11.74 | -0.30 | -2.49% | 11.74 | 12.41 | 1119193 | 135376 | 12.36% |
| 2025-08-13 | 11.92 | 12.04 | 0.06 | 0.50% | 11.73 | 12.30 | 1063154 | 127709 | 11.74% |
| 2025-08-12 | 12.07 | 11.98 | -0.25 | -2.04% | 11.85 | 12.57 | 1108800 | 133643 | 12.24% |
| 2025-08-11 | 11.65 | 12.23 | 0.60 | 5.16% | 11.65 | 12.55 | 1803693 | 221188 | 19.91% |
| 2025-08-08 | 12.02 | 11.63 | -0.64 | -5.22% | 11.45 | 12.22 | 1723277 | 201740 | 19.03% |
| 2025-08-07 | 12.89 | 12.27 | -0.44 | -3.46% | 12.18 | 13.29 | 2852788 | 360748 | 31.50% |
| 2025-08-06 | 11.21 | 12.71 | 2.12 | 20.02% | 10.77 | 12.71 | 2534433 | 302303 | 27.98% |
| 2025-08-05 | 10.40 | 10.59 | 0.20 | 1.92% | 10.23 | 10.89 | 646556 | 68238 | 7.14% |
| 2025-08-04 | 10.26 | 10.39 | 0.05 | 0.48% | 10.19 | 10.39 | 300837 | 31028 | 3.32% |
| 2025-08-01 | 10.17 | 10.34 | 0.18 | 1.77% | 10.07 | 10.44 | 518347 | 53202 | 5.72% |
| 2025-07-31 | 10.10 | 10.16 | 0.02 | 0.20% | 10.06 | 10.33 | 405819 | 41418 | 4.48% |
| 2025-07-30 | 10.28 | 10.14 | -0.11 | -1.07% | 10.06 | 10.37 | 353694 | 36157 | 3.90% |
| 2025-07-29 | 10.24 | 10.25 | -0.04 | -0.39% | 10.04 | 10.26 | 276883 | 28111 | 3.06% |
| 2025-07-28 | 10.25 | 10.29 | 0.04 | 0.39% | 10.10 | 10.30 | 325241 | 33218 | 3.59% |
| 2025-07-25 | 10.14 | 10.25 | 0.13 | 1.28% | 10.05 | 10.49 | 434405 | 44508 | 4.80% |
| 2025-07-24 | 9.98 | 10.12 | 0.18 | 1.81% | 9.95 | 10.13 | 233889 | 23471 | 2.58% |
| 2025-07-23 | 10.04 | 9.94 | -0.09 | -0.90% | 9.93 | 10.07 | 256830 | 25657 | 2.84% |
| 2025-07-22 | 10.19 | 10.03 | -0.19 | -1.86% | 9.96 | 10.22 | 327766 | 32941 | 3.62% |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.11 | 10.25 | 243713 | 24827 | 2.69% |
| 2025-07-18 | 10.26 | 10.20 | -0.04 | -0.39% | 10.18 | 10.43 | 277273 | 28479 | 3.06% |
| 2025-07-17 | 10.07 | 10.24 | 0.17 | 1.69% | 10.01 | 10.26 | 334314 | 33994 | 3.69% |
| 2025-07-16 | 10.13 | 10.07 | -0.05 | -0.49% | 10.04 | 10.32 | 349157 | 35532 | 3.85% |
| 2025-07-15 | 10.01 | 10.12 | 0.06 | 0.60% | 9.87 | 10.14 | 400728 | 40078 | 4.42% |
| 2025-07-14 | 10.25 | 10.06 | -0.60 | -5.63% | 9.97 | 10.30 | 660814 | 66584 | 7.30% |
| 2025-07-11 | 10.26 | 10.66 | 0.41 | 4.00% | 10.21 | 10.75 | 788767 | 83557 | 8.71% |
| 2025-07-10 | 10.27 | 10.25 | -0.09 | -0.87% | 10.22 | 10.36 | 249883 | 25704 | 2.76% |
| 2025-07-09 | 10.46 | 10.34 | -0.12 | -1.15% | 10.31 | 10.49 | 329785 | 34246 | 3.64% |
| 2025-07-08 | 10.28 | 10.46 | 0.18 | 1.75% | 10.19 | 10.49 | 387359 | 40240 | 4.28% |
| 2025-07-07 | 10.19 | 10.28 | 0.06 | 0.59% | 10.17 | 10.38 | 291468 | 29930 | 3.22% |
| 2025-07-04 | 10.35 | 10.22 | -0.13 | -1.26% | 10.16 | 10.46 | 475720 | 49142 | 5.25% |
| 2025-07-03 | 10.34 | 10.35 | -0.01 | -0.10% | 10.24 | 10.46 | 358743 | 37064 | 3.96% |
| 2025-07-02 | 10.62 | 10.36 | -0.20 | -1.89% | 10.28 | 10.64 | 443366 | 46291 | 4.89% |
| 2025-07-01 | 10.88 | 10.56 | -0.34 | -3.12% | 10.40 | 10.92 | 746013 | 79051 | 8.24% |
| 2025-06-30 | 10.86 | 10.90 | -0.08 | -0.73% | 10.80 | 11.15 | 685591 | 74915 | 7.57% |
| 2025-06-27 | 11.16 | 10.98 | -0.11 | -0.99% | 10.81 | 11.53 | 1292944 | 143574 | 14.27% |
| 2025-06-26 | 10.05 | 11.09 | 1.04 | 10.35% | 9.93 | 11.10 | 1381182 | 147501 | 15.25% |
| 2025-06-25 | 9.85 | 10.05 | 0.24 | 2.45% | 9.70 | 10.06 | 344001 | 34177 | 3.80% |
| 2025-06-24 | 9.56 | 9.81 | 0.23 | 2.40% | 9.56 | 9.84 | 279075 | 27241 | 3.08% |
| 2025-06-23 | 9.12 | 9.58 | 0.39 | 4.24% | 9.08 | 9.63 | 247713 | 23342 | 2.73% |
| 2025-06-20 | 9.42 | 9.19 | -0.25 | -2.65% | 9.18 | 9.49 | 203851 | 18937 | 2.25% |
| 2025-06-19 | 9.72 | 9.44 | -0.28 | -2.88% | 9.41 | 9.80 | 229459 | 21961 | 2.53% |
| 2025-06-18 | 9.69 | 9.72 | -0.03 | -0.31% | 9.64 | 9.78 | 168257 | 16345 | 1.86% |
| 2025-06-17 | 9.65 | 9.75 | 0.10 | 1.04% | 9.57 | 9.85 | 223729 | 21745 | 2.47% |
| 2025-06-16 | 9.41 | 9.65 | 0.23 | 2.44% | 9.39 | 9.67 | 213957 | 20530 | 2.36% |
| 2025-06-13 | 9.73 | 9.42 | -0.34 | -3.48% | 9.41 | 9.73 | 237688 | 22653 | 2.62% |
| 2025-06-12 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.88 | 211875 | 20689 | 2.34% |
| 2025-06-11 | 9.63 | 9.67 | 0.02 | 0.21% | 9.60 | 9.81 | 169083 | 16428 | 1.87% |
| 2025-06-10 | 9.88 | 9.65 | -0.24 | -2.43% | 9.50 | 9.94 | 260625 | 25222 | 2.88% |
| 2025-06-09 | 9.85 | 9.89 | 0.09 | 0.92% | 9.78 | 9.95 | 200904 | 19842 | 2.22% |