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 | 11.55 | 11.83 | 0.23 | 1.98% | 11.39 | 11.83 | 104309 | 12121 | 5.36% |
| 2025-09-15 | 11.72 | 11.60 | -0.16 | -1.36% | 11.52 | 11.73 | 81830 | 9491 | 4.21% |
| 2025-09-12 | 11.99 | 11.76 | -0.47 | -3.84% | 11.64 | 12.10 | 168211 | 19839 | 8.65% |
| 2025-09-11 | 11.92 | 12.23 | 0.44 | 3.73% | 11.58 | 12.46 | 244206 | 29668 | 12.55% |
| 2025-09-10 | 11.86 | 11.79 | -0.05 | -0.42% | 11.66 | 12.01 | 98836 | 11632 | 5.08% |
| 2025-09-09 | 11.97 | 11.84 | -0.14 | -1.17% | 11.76 | 12.20 | 188220 | 22518 | 9.68% |
| 2025-09-08 | 11.53 | 11.98 | 0.51 | 4.45% | 11.36 | 12.09 | 247148 | 28968 | 12.71% |
| 2025-09-05 | 11.15 | 11.47 | 0.75 | 7.00% | 11.00 | 11.71 | 233075 | 26535 | 11.98% |
| 2025-09-04 | 10.64 | 10.72 | 0.07 | 0.66% | 10.56 | 10.94 | 66308 | 7164 | 3.41% |
| 2025-09-03 | 10.92 | 10.65 | -0.27 | -2.47% | 10.56 | 11.03 | 50878 | 5474 | 2.62% |
| 2025-09-02 | 11.20 | 10.92 | -0.31 | -2.76% | 10.77 | 11.28 | 79875 | 8731 | 4.11% |
| 2025-09-01 | 10.97 | 11.23 | 0.28 | 2.56% | 10.92 | 11.26 | 71094 | 7940 | 3.65% |
| 2025-08-29 | 10.92 | 10.95 | 0.19 | 1.77% | 10.77 | 11.06 | 90291 | 9889 | 4.64% |
| 2025-08-28 | 11.00 | 10.76 | -0.24 | -2.18% | 10.41 | 11.22 | 125082 | 13434 | 6.43% |
| 2025-08-27 | 11.42 | 11.00 | -0.44 | -3.85% | 11.00 | 11.46 | 100491 | 11328 | 5.17% |
| 2025-08-26 | 11.10 | 11.44 | 0.28 | 2.51% | 11.08 | 11.49 | 103152 | 11743 | 5.30% |
| 2025-08-25 | 11.21 | 11.16 | -0.09 | -0.80% | 11.09 | 11.28 | 67080 | 7493 | 3.45% |
| 2025-08-22 | 11.30 | 11.25 | -0.08 | -0.71% | 11.14 | 11.34 | 66750 | 7494 | 3.43% |
| 2025-08-21 | 11.46 | 11.33 | -0.11 | -0.96% | 11.27 | 11.46 | 56515 | 6412 | 2.91% |
| 2025-08-20 | 11.25 | 11.44 | 0.13 | 1.15% | 11.16 | 11.48 | 70956 | 8058 | 3.65% |
| 2025-08-19 | 11.32 | 11.31 | 0.01 | 0.09% | 11.19 | 11.39 | 73329 | 8283 | 3.77% |
| 2025-08-18 | 11.30 | 11.30 | 0.08 | 0.71% | 11.20 | 11.40 | 89676 | 10121 | 4.61% |
| 2025-08-15 | 11.00 | 11.22 | 0.21 | 1.91% | 10.95 | 11.41 | 96180 | 10789 | 4.94% |
| 2025-08-14 | 11.29 | 11.01 | -0.32 | -2.82% | 10.97 | 11.39 | 85747 | 9565 | 4.41% |
| 2025-08-13 | 11.49 | 11.33 | -0.17 | -1.48% | 11.28 | 11.50 | 74761 | 8490 | 3.84% |
| 2025-08-12 | 11.67 | 11.50 | -0.20 | -1.71% | 11.35 | 11.80 | 103815 | 11934 | 5.34% |
| 2025-08-11 | 11.16 | 11.70 | 0.59 | 5.31% | 11.12 | 11.85 | 205216 | 23780 | 10.55% |
| 2025-08-08 | 11.05 | 11.11 | 0.05 | 0.45% | 10.96 | 11.15 | 39045 | 4317 | 2.01% |
| 2025-08-07 | 11.13 | 11.06 | -0.07 | -0.63% | 11.01 | 11.20 | 51400 | 5690 | 2.64% |
| 2025-08-06 | 11.10 | 11.13 | 0.04 | 0.36% | 11.05 | 11.20 | 52883 | 5876 | 2.72% |
| 2025-08-05 | 10.95 | 11.09 | 0.16 | 1.46% | 10.94 | 11.09 | 55100 | 6089 | 2.83% |
| 2025-08-04 | 10.79 | 10.93 | 0.11 | 1.02% | 10.68 | 10.95 | 32635 | 3545 | 1.68% |
| 2025-08-01 | 10.68 | 10.82 | 0.11 | 1.03% | 10.65 | 10.87 | 38184 | 4127 | 1.96% |
| 2025-07-31 | 10.79 | 10.71 | -0.10 | -0.93% | 10.63 | 10.92 | 45809 | 4931 | 2.36% |
| 2025-07-30 | 10.92 | 10.81 | -0.17 | -1.55% | 10.70 | 10.98 | 59746 | 6465 | 3.07% |
| 2025-07-29 | 11.14 | 10.98 | -0.16 | -1.44% | 10.88 | 11.15 | 53718 | 5882 | 2.76% |
| 2025-07-28 | 11.08 | 11.14 | 0.06 | 0.54% | 11.02 | 11.16 | 60469 | 6714 | 3.11% |
| 2025-07-25 | 11.00 | 11.08 | 0.07 | 0.64% | 10.95 | 11.12 | 46684 | 5158 | 2.40% |
| 2025-07-24 | 10.82 | 11.01 | 0.14 | 1.29% | 10.82 | 11.03 | 54444 | 5967 | 2.80% |
| 2025-07-23 | 11.08 | 10.87 | -0.16 | -1.45% | 10.80 | 11.15 | 66385 | 7278 | 3.41% |
| 2025-07-22 | 11.20 | 11.03 | -0.13 | -1.16% | 10.96 | 11.24 | 73281 | 8092 | 3.77% |
| 2025-07-21 | 11.38 | 11.16 | -0.10 | -0.89% | 11.08 | 11.38 | 74794 | 8339 | 3.85% |
| 2025-07-18 | 11.15 | 11.26 | 0.16 | 1.44% | 11.07 | 11.30 | 85577 | 9577 | 4.40% |
| 2025-07-17 | 11.08 | 11.15 | 0.06 | 0.54% | 10.99 | 11.21 | 70112 | 7804 | 3.60% |
| 2025-07-16 | 11.06 | 11.09 | -0.05 | -0.45% | 10.96 | 11.15 | 70368 | 7785 | 3.62% |
| 2025-07-15 | 10.98 | 11.14 | 0.20 | 1.83% | 10.73 | 11.25 | 119326 | 13129 | 6.13% |
| 2025-07-14 | 10.71 | 10.94 | 0.18 | 1.67% | 10.63 | 11.10 | 105695 | 11509 | 5.43% |
| 2025-07-11 | 10.95 | 10.76 | -0.26 | -2.36% | 10.69 | 11.00 | 100954 | 10885 | 5.19% |
| 2025-07-10 | 10.78 | 11.02 | 0.25 | 2.32% | 10.77 | 11.37 | 124960 | 13816 | 6.42% |
| 2025-07-09 | 11.04 | 10.77 | -0.29 | -2.62% | 10.70 | 11.04 | 97970 | 10603 | 5.04% |
| 2025-07-08 | 10.90 | 11.06 | 0.14 | 1.28% | 10.77 | 11.19 | 89824 | 9885 | 4.62% |
| 2025-07-07 | 10.93 | 10.92 | -0.01 | -0.09% | 10.77 | 10.95 | 68479 | 7435 | 3.52% |
| 2025-07-04 | 11.29 | 10.93 | -0.47 | -4.12% | 10.88 | 11.39 | 130508 | 14373 | 6.71% |
| 2025-07-03 | 11.50 | 11.40 | -0.22 | -1.89% | 11.12 | 11.59 | 153179 | 17319 | 7.87% |
| 2025-07-02 | 11.05 | 11.62 | 0.48 | 4.31% | 10.83 | 11.98 | 276041 | 31749 | 14.19% |
| 2025-07-01 | 11.01 | 11.14 | 0.16 | 1.46% | 10.71 | 11.24 | 160182 | 17639 | 8.24% |
| 2025-06-30 | 10.97 | 10.98 | 0.04 | 0.37% | 10.74 | 11.08 | 110913 | 12101 | 5.70% |
| 2025-06-27 | 11.02 | 10.94 | -0.18 | -1.62% | 10.91 | 11.38 | 182281 | 20227 | 9.37% |
| 2025-06-26 | 11.22 | 11.12 | 0.31 | 2.87% | 11.08 | 11.98 | 310255 | 35376 | 15.95% |
| 2025-06-25 | 10.76 | 10.81 | 0.01 | 0.09% | 10.69 | 11.13 | 121472 | 13154 | 6.24% |
| 2025-06-24 | 10.50 | 10.80 | 0.34 | 3.25% | 10.40 | 10.87 | 110104 | 11758 | 5.66% |
| 2025-06-23 | 9.91 | 10.46 | 0.41 | 4.08% | 9.89 | 10.48 | 83222 | 8567 | 4.28% |
| 2025-06-20 | 10.28 | 10.05 | -0.12 | -1.18% | 10.00 | 10.38 | 69236 | 7058 | 3.56% |
| 2025-06-19 | 10.50 | 10.17 | -0.40 | -3.78% | 10.12 | 10.65 | 86692 | 8977 | 4.46% |
| 2025-06-18 | 10.45 | 10.57 | 0.19 | 1.83% | 10.12 | 10.65 | 99756 | 10390 | 5.13% |
| 2025-06-17 | 10.45 | 10.38 | -0.06 | -0.57% | 10.31 | 10.59 | 74680 | 7771 | 3.84% |
| 2025-06-16 | 9.91 | 10.44 | 0.49 | 4.92% | 9.88 | 10.57 | 111907 | 11547 | 5.75% |
| 2025-06-13 | 10.34 | 9.95 | -0.51 | -4.88% | 9.79 | 10.39 | 132123 | 13225 | 6.79% |
| 2025-06-12 | 10.37 | 10.46 | 0.05 | 0.48% | 10.22 | 10.46 | 94804 | 9798 | 4.87% |
| 2025-06-11 | 10.75 | 10.41 | -0.35 | -3.25% | 10.33 | 10.82 | 163748 | 17218 | 8.42% |
| 2025-06-10 | 10.60 | 10.76 | -0.34 | -3.06% | 10.53 | 11.03 | 231611 | 24932 | 11.91% |
| 2025-06-09 | 10.45 | 11.10 | 0.78 | 7.56% | 10.45 | 11.25 | 235895 | 25671 | 12.13% |