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 | 11.03 | 10.94 | -0.03 | -0.27% | 10.84 | 11.05 | 70412 | 7694 | 3.10% |
| 2025-09-15 | 11.20 | 10.97 | -0.18 | -1.61% | 10.96 | 11.24 | 101271 | 11206 | 4.46% |
| 2025-09-12 | 10.85 | 11.15 | 0.32 | 2.95% | 10.83 | 11.21 | 148368 | 16481 | 6.53% |
| 2025-09-11 | 10.75 | 10.83 | 0.08 | 0.74% | 10.64 | 10.83 | 63266 | 6799 | 2.79% |
| 2025-09-10 | 10.78 | 10.75 | -0.05 | -0.46% | 10.74 | 10.89 | 52847 | 5703 | 2.33% |
| 2025-09-09 | 10.89 | 10.80 | -0.07 | -0.64% | 10.78 | 11.01 | 73789 | 8016 | 3.25% |
| 2025-09-08 | 10.84 | 10.87 | -0.02 | -0.18% | 10.80 | 10.95 | 75612 | 8218 | 3.33% |
| 2025-09-05 | 10.88 | 10.89 | 0.03 | 0.28% | 10.57 | 10.89 | 82791 | 8919 | 3.64% |
| 2025-09-04 | 10.78 | 10.86 | 0.07 | 0.65% | 10.75 | 10.96 | 78077 | 8477 | 3.44% |
| 2025-09-03 | 11.07 | 10.79 | -0.30 | -2.71% | 10.72 | 11.19 | 105813 | 11553 | 4.66% |
| 2025-09-02 | 11.45 | 11.09 | -0.37 | -3.23% | 10.92 | 11.45 | 102723 | 11456 | 4.52% |
| 2025-09-01 | 11.44 | 11.46 | 0.09 | 0.79% | 11.30 | 11.52 | 109998 | 12586 | 4.84% |
| 2025-08-29 | 11.33 | 11.37 | 0.06 | 0.53% | 11.21 | 11.51 | 120126 | 13650 | 5.29% |
| 2025-08-28 | 11.11 | 11.31 | 0.10 | 0.89% | 11.07 | 11.33 | 119848 | 13435 | 5.28% |
| 2025-08-27 | 11.48 | 11.21 | -0.30 | -2.61% | 11.20 | 11.54 | 179139 | 20349 | 7.89% |
| 2025-08-26 | 11.83 | 11.51 | -0.54 | -4.48% | 11.47 | 11.83 | 310381 | 36129 | 13.66% |
| 2025-08-25 | 12.06 | 12.05 | 0.07 | 0.58% | 11.89 | 12.18 | 183486 | 22120 | 8.08% |
| 2025-08-22 | 12.10 | 11.98 | -0.09 | -0.75% | 11.81 | 12.12 | 181101 | 21603 | 7.97% |
| 2025-08-21 | 12.20 | 12.07 | -0.17 | -1.39% | 12.01 | 12.28 | 154149 | 18717 | 6.79% |
| 2025-08-20 | 12.36 | 12.24 | -0.33 | -2.63% | 12.00 | 12.47 | 300754 | 36826 | 13.24% |
| 2025-08-19 | 11.91 | 12.57 | 0.60 | 5.01% | 11.90 | 12.78 | 501776 | 63064 | 22.09% |
| 2025-08-18 | 11.79 | 11.97 | 0.18 | 1.53% | 11.77 | 12.06 | 193492 | 23108 | 8.52% |
| 2025-08-15 | 11.72 | 11.79 | 0.00 | 0.00% | 11.61 | 11.94 | 165597 | 19539 | 7.29% |
| 2025-08-14 | 12.17 | 11.79 | -0.41 | -3.36% | 11.76 | 12.17 | 180085 | 21443 | 7.93% |
| 2025-08-13 | 12.02 | 12.20 | 0.18 | 1.50% | 11.74 | 12.24 | 237130 | 28485 | 10.44% |
| 2025-08-12 | 12.34 | 12.02 | -0.31 | -2.51% | 12.00 | 12.45 | 209353 | 25399 | 9.22% |
| 2025-08-11 | 12.08 | 12.33 | 0.20 | 1.65% | 12.00 | 12.35 | 253433 | 30905 | 11.16% |
| 2025-08-08 | 12.03 | 12.13 | 0.05 | 0.41% | 11.71 | 12.22 | 273296 | 32894 | 12.03% |
| 2025-08-07 | 12.04 | 12.08 | -0.07 | -0.58% | 11.90 | 12.23 | 266498 | 32062 | 11.73% |
| 2025-08-06 | 12.38 | 12.15 | -0.20 | -1.62% | 12.06 | 12.48 | 341351 | 41664 | 15.03% |
| 2025-08-05 | 12.68 | 12.35 | -0.41 | -3.21% | 12.25 | 12.85 | 383223 | 47669 | 16.87% |
| 2025-08-04 | 12.91 | 12.76 | -0.38 | -2.89% | 12.21 | 13.13 | 516759 | 64738 | 22.75% |
| 2025-08-01 | 13.58 | 13.14 | -0.46 | -3.38% | 12.87 | 14.23 | 690907 | 93887 | 30.41% |
| 2025-07-31 | 12.60 | 13.60 | 0.90 | 7.09% | 12.43 | 14.00 | 716491 | 93723 | 31.54% |
| 2025-07-30 | 12.08 | 12.70 | 0.41 | 3.34% | 12.03 | 13.50 | 624969 | 78971 | 27.51% |
| 2025-07-29 | 11.79 | 12.29 | 0.39 | 3.28% | 11.55 | 12.55 | 591881 | 71758 | 26.06% |
| 2025-07-28 | 11.34 | 11.90 | 0.51 | 4.48% | 11.34 | 12.30 | 430482 | 50887 | 18.95% |
| 2025-07-25 | 11.69 | 11.39 | -0.30 | -2.57% | 11.38 | 12.45 | 525341 | 62142 | 23.35% |
| 2025-07-24 | 11.70 | 11.69 | -0.14 | -1.18% | 11.49 | 11.95 | 355794 | 41447 | 15.81% |
| 2025-07-23 | 10.95 | 11.83 | 0.77 | 6.96% | 10.85 | 11.87 | 567461 | 65484 | 25.22% |
| 2025-07-22 | 11.32 | 11.06 | -0.42 | -3.66% | 10.99 | 11.45 | 280198 | 31333 | 12.45% |
| 2025-07-21 | 11.28 | 11.48 | 0.13 | 1.15% | 11.07 | 11.48 | 232688 | 26263 | 10.34% |
| 2025-07-18 | 11.50 | 11.35 | -0.17 | -1.48% | 11.15 | 11.50 | 249593 | 28111 | 11.09% |
| 2025-07-17 | 11.07 | 11.52 | 0.40 | 3.60% | 11.05 | 11.60 | 377234 | 42982 | 16.76% |
| 2025-07-16 | 11.07 | 11.12 | 0.05 | 0.45% | 10.92 | 11.22 | 243633 | 26993 | 10.83% |
| 2025-07-15 | 11.30 | 11.07 | -0.25 | -2.21% | 10.86 | 11.34 | 297187 | 32704 | 13.21% |
| 2025-07-14 | 11.10 | 11.32 | 0.12 | 1.07% | 11.06 | 11.70 | 474437 | 54040 | 21.08% |
| 2025-07-11 | 11.61 | 11.20 | -0.40 | -3.45% | 11.10 | 11.67 | 622806 | 70320 | 27.68% |
| 2025-07-10 | 10.26 | 11.60 | 1.34 | 13.06% | 10.26 | 12.31 | 970146 | 114105 | 43.11% |
| 2025-07-09 | 10.49 | 10.26 | -0.16 | -1.54% | 10.22 | 10.58 | 176460 | 18263 | 7.84% |
| 2025-07-08 | 10.22 | 10.42 | 0.16 | 1.56% | 10.21 | 10.88 | 232922 | 24445 | 10.35% |
| 2025-07-07 | 10.45 | 10.26 | -0.14 | -1.35% | 10.18 | 10.55 | 135969 | 14033 | 6.04% |
| 2025-07-04 | 10.51 | 10.40 | -0.18 | -1.70% | 10.31 | 10.69 | 170384 | 17785 | 7.57% |
| 2025-07-03 | 10.20 | 10.58 | 0.39 | 3.83% | 10.11 | 10.61 | 239359 | 24997 | 10.64% |
| 2025-07-02 | 10.33 | 10.19 | -0.21 | -2.02% | 10.11 | 10.68 | 228831 | 23714 | 10.17% |
| 2025-07-01 | 9.91 | 10.40 | 0.52 | 5.26% | 9.91 | 10.53 | 319790 | 32618 | 14.21% |
| 2025-06-30 | 9.79 | 9.88 | 0.12 | 1.23% | 9.63 | 9.90 | 124083 | 12137 | 5.51% |
| 2025-06-27 | 9.69 | 9.76 | 0.07 | 0.72% | 9.63 | 9.87 | 136197 | 13300 | 6.05% |
| 2025-06-26 | 9.75 | 9.69 | -0.07 | -0.72% | 9.52 | 9.87 | 149716 | 14527 | 6.65% |
| 2025-06-25 | 9.95 | 9.76 | -0.22 | -2.20% | 9.63 | 10.02 | 191283 | 18663 | 8.50% |
| 2025-06-24 | 9.91 | 9.98 | 0.06 | 0.60% | 9.89 | 10.21 | 199899 | 20031 | 8.88% |
| 2025-06-23 | 9.82 | 9.92 | 0.10 | 1.02% | 9.56 | 10.06 | 219717 | 21444 | 9.76% |
| 2025-06-20 | 9.45 | 9.82 | 0.39 | 4.14% | 9.33 | 10.13 | 353419 | 34360 | 15.71% |
| 2025-06-19 | 9.98 | 9.43 | -0.55 | -5.51% | 9.40 | 10.10 | 270550 | 26060 | 12.02% |
| 2025-06-18 | 10.57 | 9.98 | -0.84 | -7.76% | 9.98 | 10.66 | 390451 | 40039 | 17.35% |
| 2025-06-17 | 11.25 | 10.82 | -0.33 | -2.96% | 10.71 | 11.43 | 469008 | 51606 | 20.84% |
| 2025-06-16 | 10.51 | 11.15 | 0.48 | 4.50% | 10.46 | 11.79 | 522139 | 57557 | 23.20% |
| 2025-06-13 | 10.90 | 10.67 | -0.48 | -4.30% | 10.59 | 11.95 | 558208 | 62273 | 24.81% |
| 2025-06-12 | 10.31 | 11.15 | 0.97 | 9.53% | 10.28 | 11.60 | 591997 | 65009 | 26.31% |
| 2025-06-11 | 10.32 | 10.18 | -0.20 | -1.93% | 10.15 | 10.55 | 199370 | 20464 | 8.86% |
| 2025-06-10 | 10.33 | 10.38 | -0.02 | -0.19% | 10.26 | 10.73 | 307053 | 32004 | 13.65% |
| 2025-06-09 | 9.97 | 10.40 | 0.44 | 4.42% | 9.97 | 10.66 | 334400 | 34719 | 14.86% |