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 | 12.12 | 12.16 | 0.05 | 0.41% | 11.97 | 12.28 | 858666 | 104037 | 8.18% |
| 2025-09-15 | 12.60 | 12.11 | -0.19 | -1.54% | 12.10 | 12.75 | 1193157 | 146620 | 11.37% |
| 2025-09-12 | 12.22 | 12.30 | 0.22 | 1.82% | 11.95 | 12.65 | 1766561 | 217351 | 16.84% |
| 2025-09-11 | 11.61 | 12.08 | 0.45 | 3.87% | 11.42 | 12.15 | 1153091 | 136600 | 10.99% |
| 2025-09-10 | 11.31 | 11.63 | 0.20 | 1.75% | 11.27 | 11.73 | 803989 | 92763 | 7.66% |
| 2025-09-09 | 11.28 | 11.43 | 0.12 | 1.06% | 11.24 | 11.58 | 753958 | 86138 | 7.19% |
| 2025-09-08 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.47 | 569130 | 64397 | 5.42% |
| 2025-09-05 | 11.29 | 11.45 | 0.11 | 0.97% | 11.06 | 11.46 | 813758 | 92246 | 7.76% |
| 2025-09-04 | 11.25 | 11.34 | 0.17 | 1.52% | 10.66 | 11.36 | 851551 | 94068 | 8.12% |
| 2025-09-03 | 11.47 | 11.17 | -0.30 | -2.62% | 11.11 | 11.55 | 725181 | 81871 | 6.91% |
| 2025-09-02 | 12.00 | 11.47 | -0.66 | -5.44% | 11.36 | 12.00 | 1021231 | 118277 | 9.73% |
| 2025-09-01 | 11.97 | 12.13 | 0.27 | 2.28% | 11.85 | 12.27 | 1057198 | 127899 | 10.08% |
| 2025-08-29 | 12.05 | 11.86 | -0.29 | -2.39% | 11.73 | 12.06 | 926515 | 109790 | 8.83% |
| 2025-08-28 | 11.84 | 12.15 | 0.42 | 3.58% | 11.61 | 12.19 | 1332080 | 159024 | 12.70% |
| 2025-08-27 | 12.30 | 11.73 | -0.43 | -3.54% | 11.70 | 12.48 | 1551174 | 189175 | 14.78% |
| 2025-08-26 | 12.34 | 12.16 | -0.33 | -2.64% | 12.01 | 12.56 | 1432791 | 175598 | 13.66% |
| 2025-08-25 | 12.98 | 12.49 | -0.31 | -2.42% | 12.35 | 13.08 | 2187568 | 275652 | 20.85% |
| 2025-08-22 | 12.06 | 12.80 | 0.81 | 6.76% | 11.80 | 13.00 | 2587746 | 320860 | 24.66% |
| 2025-08-21 | 11.69 | 11.99 | 0.29 | 2.48% | 11.46 | 12.48 | 2178921 | 260944 | 20.77% |
| 2025-08-20 | 11.35 | 11.70 | 0.14 | 1.21% | 11.35 | 11.70 | 1352446 | 156334 | 12.89% |
| 2025-08-19 | 11.40 | 11.56 | 0.01 | 0.09% | 11.28 | 11.98 | 2254122 | 262140 | 21.48% |
| 2025-08-18 | 10.94 | 11.55 | 1.15 | 11.06% | 10.93 | 12.20 | 2635410 | 305185 | 25.12% |
| 2025-08-15 | 10.23 | 10.40 | 0.15 | 1.46% | 10.17 | 10.44 | 490908 | 50910 | 4.68% |
| 2025-08-14 | 10.50 | 10.25 | -0.21 | -2.01% | 10.16 | 10.54 | 622499 | 64404 | 5.93% |
| 2025-08-13 | 10.40 | 10.46 | -0.03 | -0.29% | 10.35 | 10.51 | 674163 | 70326 | 6.43% |
| 2025-08-12 | 10.19 | 10.49 | 0.29 | 2.84% | 10.12 | 10.58 | 1093681 | 113691 | 10.42% |
| 2025-08-11 | 10.16 | 10.20 | 0.00 | 0.00% | 10.16 | 10.32 | 488045 | 49967 | 4.65% |
| 2025-08-08 | 10.42 | 10.20 | -0.31 | -2.95% | 10.16 | 10.50 | 806713 | 82886 | 7.69% |
| 2025-08-07 | 10.58 | 10.51 | 0.29 | 2.84% | 10.40 | 10.74 | 1534458 | 161983 | 14.63% |
| 2025-08-06 | 9.96 | 10.22 | 0.25 | 2.51% | 9.90 | 10.26 | 679378 | 68921 | 6.48% |
| 2025-08-05 | 9.93 | 9.97 | 0.07 | 0.71% | 9.89 | 10.04 | 391291 | 39016 | 3.73% |
| 2025-08-04 | 9.72 | 9.90 | 0.08 | 0.81% | 9.71 | 9.91 | 410927 | 40532 | 3.92% |
| 2025-08-01 | 9.80 | 9.82 | 0.14 | 1.45% | 9.69 | 9.93 | 506662 | 49729 | 4.83% |
| 2025-07-31 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.89 | 476776 | 46591 | 4.55% |
| 2025-07-30 | 9.76 | 9.67 | -0.13 | -1.33% | 9.58 | 9.78 | 278570 | 27009 | 2.66% |
| 2025-07-29 | 9.81 | 9.80 | -0.04 | -0.41% | 9.67 | 9.84 | 261897 | 25521 | 2.50% |
| 2025-07-28 | 9.88 | 9.84 | -0.01 | -0.10% | 9.77 | 9.91 | 279147 | 27465 | 2.66% |
| 2025-07-25 | 9.80 | 9.85 | 0.07 | 0.72% | 9.75 | 9.85 | 328310 | 32169 | 3.13% |
| 2025-07-24 | 9.70 | 9.78 | 0.14 | 1.45% | 9.65 | 9.79 | 312143 | 30416 | 2.98% |
| 2025-07-23 | 9.75 | 9.64 | -0.10 | -1.03% | 9.61 | 9.76 | 264665 | 25617 | 2.52% |
| 2025-07-22 | 9.85 | 9.74 | -0.11 | -1.12% | 9.70 | 9.85 | 345683 | 33719 | 3.30% |
| 2025-07-21 | 9.81 | 9.85 | -0.02 | -0.20% | 9.74 | 9.88 | 371667 | 36475 | 3.55% |
| 2025-07-18 | 9.83 | 9.87 | 0.02 | 0.20% | 9.73 | 10.07 | 588758 | 58090 | 5.62% |
| 2025-07-17 | 9.63 | 9.85 | 0.24 | 2.50% | 9.58 | 9.89 | 501922 | 49184 | 4.79% |
| 2025-07-16 | 9.60 | 9.61 | -0.01 | -0.10% | 9.56 | 9.76 | 241796 | 23375 | 2.31% |
| 2025-07-15 | 9.66 | 9.62 | -0.06 | -0.62% | 9.47 | 9.73 | 287841 | 27598 | 2.75% |
| 2025-07-14 | 9.75 | 9.68 | -0.05 | -0.51% | 9.61 | 9.75 | 199875 | 19354 | 1.91% |
| 2025-07-11 | 9.69 | 9.73 | 0.06 | 0.62% | 9.56 | 9.77 | 306086 | 29691 | 2.92% |
| 2025-07-10 | 9.75 | 9.67 | -0.10 | -1.02% | 9.64 | 9.79 | 266833 | 25890 | 2.55% |
| 2025-07-09 | 9.74 | 9.77 | -0.06 | -0.61% | 9.71 | 9.85 | 384616 | 37600 | 3.67% |
| 2025-07-08 | 9.69 | 9.83 | 0.29 | 3.04% | 9.68 | 9.89 | 578856 | 56802 | 5.52% |
| 2025-07-07 | 9.48 | 9.54 | 0.02 | 0.21% | 9.43 | 9.55 | 201696 | 19162 | 1.92% |
| 2025-07-04 | 9.64 | 9.52 | -0.19 | -1.96% | 9.50 | 9.70 | 317054 | 30352 | 3.02% |
| 2025-07-03 | 9.61 | 9.71 | 0.10 | 1.04% | 9.59 | 9.74 | 280044 | 27096 | 2.67% |
| 2025-07-02 | 9.75 | 9.61 | -0.19 | -1.94% | 9.54 | 9.75 | 371357 | 35673 | 3.54% |
| 2025-07-01 | 9.88 | 9.80 | -0.02 | -0.20% | 9.71 | 9.93 | 425222 | 41783 | 4.06% |
| 2025-06-30 | 9.98 | 9.82 | -0.11 | -1.11% | 9.78 | 10.02 | 653625 | 64297 | 6.23% |
| 2025-06-27 | 9.47 | 9.93 | 0.48 | 5.08% | 9.43 | 10.10 | 1091306 | 107415 | 10.41% |
| 2025-06-26 | 9.50 | 9.45 | -0.08 | -0.84% | 9.44 | 9.65 | 331778 | 31617 | 3.16% |
| 2025-06-25 | 9.41 | 9.53 | 0.01 | 0.11% | 9.32 | 9.54 | 512235 | 48248 | 4.89% |
| 2025-06-24 | 9.30 | 9.52 | 0.22 | 2.37% | 9.28 | 9.53 | 290947 | 27567 | 2.78% |
| 2025-06-23 | 9.00 | 9.30 | 0.24 | 2.65% | 8.96 | 9.32 | 253917 | 23376 | 2.42% |
| 2025-06-20 | 9.17 | 9.06 | -0.11 | -1.20% | 9.05 | 9.27 | 204813 | 18700 | 1.95% |
| 2025-06-19 | 9.45 | 9.17 | -0.30 | -3.17% | 9.11 | 9.50 | 292583 | 27169 | 2.79% |
| 2025-06-18 | 9.38 | 9.47 | 0.07 | 0.74% | 9.29 | 9.48 | 278159 | 26144 | 2.65% |
| 2025-06-17 | 9.37 | 9.40 | 0.04 | 0.43% | 9.32 | 9.43 | 244078 | 22891 | 2.33% |
| 2025-06-16 | 9.36 | 9.36 | -0.02 | -0.21% | 9.32 | 9.47 | 218463 | 20495 | 2.08% |
| 2025-06-13 | 9.51 | 9.38 | -0.20 | -2.09% | 9.35 | 9.62 | 454381 | 43000 | 4.33% |
| 2025-06-12 | 9.50 | 9.58 | 0.07 | 0.74% | 9.43 | 9.65 | 266366 | 25501 | 2.54% |
| 2025-06-11 | 9.50 | 9.51 | 0.01 | 0.11% | 9.48 | 9.68 | 266372 | 25505 | 2.54% |
| 2025-06-10 | 9.68 | 9.50 | -0.16 | -1.66% | 9.35 | 9.70 | 289190 | 27505 | 2.76% |
| 2025-06-09 | 9.54 | 9.66 | 0.11 | 1.15% | 9.54 | 9.70 | 240997 | 23264 | 2.30% |