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 | 10.81 | 10.81 | 0.01 | 0.09% | 10.62 | 10.93 | 176343 | 18937 | 3.30% |
| 2025-09-15 | 10.94 | 10.80 | -0.13 | -1.19% | 10.73 | 11.03 | 223958 | 24261 | 4.19% |
| 2025-09-12 | 11.29 | 10.93 | -0.36 | -3.19% | 10.90 | 11.35 | 260455 | 28842 | 4.87% |
| 2025-09-11 | 11.11 | 11.29 | 0.18 | 1.62% | 10.85 | 11.35 | 210656 | 23487 | 3.94% |
| 2025-09-10 | 11.00 | 11.11 | -0.05 | -0.45% | 11.00 | 11.32 | 188747 | 21050 | 3.53% |
| 2025-09-09 | 10.96 | 11.16 | 0.08 | 0.72% | 10.96 | 11.67 | 359425 | 40769 | 6.72% |
| 2025-09-08 | 10.94 | 11.08 | 0.09 | 0.82% | 10.73 | 11.09 | 204674 | 22451 | 3.83% |
| 2025-09-05 | 10.51 | 10.99 | 0.48 | 4.57% | 10.51 | 11.18 | 241944 | 26406 | 4.53% |
| 2025-09-04 | 10.79 | 10.51 | -0.32 | -2.95% | 10.30 | 11.02 | 254831 | 27297 | 4.77% |
| 2025-09-03 | 11.01 | 10.83 | -0.20 | -1.81% | 10.70 | 11.15 | 246245 | 26936 | 4.61% |
| 2025-09-02 | 11.43 | 11.03 | -0.51 | -4.42% | 10.90 | 11.43 | 456780 | 50636 | 8.54% |
| 2025-09-01 | 13.57 | 11.54 | -2.01 | -14.83% | 11.38 | 13.80 | 1082996 | 133413 | 20.26% |
| 2025-08-29 | 13.59 | 13.55 | 0.02 | 0.15% | 13.13 | 13.88 | 437565 | 58895 | 8.18% |
| 2025-08-28 | 13.69 | 13.53 | -0.01 | -0.07% | 12.62 | 13.84 | 709876 | 93100 | 13.28% |
| 2025-08-27 | 12.90 | 13.54 | 0.46 | 3.52% | 12.90 | 14.30 | 911720 | 125091 | 17.06% |
| 2025-08-26 | 12.80 | 13.08 | 0.29 | 2.27% | 12.71 | 13.59 | 492469 | 64786 | 9.21% |
| 2025-08-25 | 12.39 | 12.79 | 0.59 | 4.84% | 12.27 | 13.14 | 449251 | 57240 | 8.40% |
| 2025-08-22 | 12.33 | 12.20 | -0.07 | -0.57% | 12.18 | 12.39 | 201559 | 24687 | 3.77% |
| 2025-08-21 | 12.84 | 12.27 | -0.60 | -4.66% | 12.17 | 12.93 | 397025 | 49326 | 7.43% |
| 2025-08-20 | 12.80 | 12.87 | -0.01 | -0.08% | 12.55 | 13.08 | 259118 | 33254 | 4.85% |
| 2025-08-19 | 13.04 | 12.88 | -0.27 | -2.05% | 12.80 | 13.27 | 224456 | 29086 | 4.20% |
| 2025-08-18 | 13.51 | 13.15 | -0.11 | -0.83% | 13.04 | 13.74 | 280093 | 37105 | 5.24% |
| 2025-08-15 | 12.90 | 13.26 | 0.37 | 2.87% | 12.81 | 13.38 | 204961 | 27037 | 3.83% |
| 2025-08-14 | 13.43 | 12.89 | -0.66 | -4.87% | 12.88 | 13.43 | 289436 | 37777 | 5.41% |
| 2025-08-13 | 13.20 | 13.55 | 0.44 | 3.36% | 13.12 | 13.98 | 421587 | 57314 | 7.89% |
| 2025-08-12 | 13.49 | 13.11 | -0.37 | -2.74% | 12.70 | 13.50 | 328045 | 42516 | 6.14% |
| 2025-08-11 | 13.34 | 13.48 | 0.20 | 1.51% | 13.22 | 13.62 | 244391 | 32861 | 4.57% |
| 2025-08-08 | 13.26 | 13.28 | 0.02 | 0.15% | 13.10 | 13.52 | 246755 | 32739 | 4.62% |
| 2025-08-07 | 13.57 | 13.26 | -0.63 | -4.54% | 13.18 | 13.79 | 427067 | 57303 | 7.99% |
| 2025-08-06 | 13.12 | 13.89 | 0.59 | 4.44% | 13.11 | 14.64 | 689653 | 96466 | 12.90% |
| 2025-08-05 | 14.45 | 13.30 | -0.85 | -6.01% | 12.85 | 14.48 | 857413 | 115723 | 16.04% |
| 2025-08-04 | 12.97 | 14.15 | 1.68 | 13.47% | 12.67 | 14.26 | 850369 | 115034 | 15.91% |
| 2025-08-01 | 12.58 | 12.47 | -0.06 | -0.48% | 12.35 | 12.75 | 215937 | 27088 | 4.04% |
| 2025-07-31 | 11.90 | 12.53 | 0.56 | 4.68% | 11.88 | 12.75 | 396009 | 49175 | 7.41% |
| 2025-07-30 | 12.21 | 11.97 | -0.23 | -1.89% | 11.83 | 12.34 | 224087 | 26994 | 4.19% |
| 2025-07-29 | 11.88 | 12.20 | 0.32 | 2.69% | 11.87 | 12.27 | 323152 | 39067 | 6.05% |
| 2025-07-28 | 11.90 | 11.88 | -0.08 | -0.67% | 11.70 | 12.19 | 234781 | 28005 | 4.39% |
| 2025-07-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.77 | 12.10 | 119493 | 14257 | 2.24% |
| 2025-07-24 | 12.13 | 11.97 | -0.28 | -2.29% | 11.89 | 12.15 | 143929 | 17240 | 2.69% |
| 2025-07-23 | 12.00 | 12.25 | 0.01 | 0.08% | 11.82 | 12.38 | 178572 | 21628 | 3.34% |
| 2025-07-22 | 12.45 | 12.24 | 0.02 | 0.16% | 12.07 | 12.70 | 252556 | 31115 | 4.72% |
| 2025-07-21 | 11.68 | 12.22 | 0.36 | 3.04% | 11.52 | 12.28 | 250633 | 30100 | 4.69% |
| 2025-07-18 | 12.12 | 11.86 | -0.06 | -0.50% | 11.85 | 12.38 | 265583 | 32011 | 4.97% |
| 2025-07-17 | 11.68 | 11.92 | 0.20 | 1.71% | 11.45 | 11.95 | 199250 | 23444 | 3.73% |
| 2025-07-16 | 11.72 | 11.72 | 0.02 | 0.17% | 11.62 | 11.94 | 210390 | 24739 | 3.94% |
| 2025-07-15 | 11.42 | 11.70 | 0.27 | 2.36% | 11.41 | 12.29 | 312274 | 36703 | 5.84% |
| 2025-07-14 | 11.19 | 11.43 | 0.16 | 1.42% | 11.19 | 11.47 | 211634 | 24001 | 3.96% |
| 2025-07-11 | 11.42 | 11.27 | -0.31 | -2.68% | 11.13 | 11.52 | 368361 | 41615 | 6.89% |
| 2025-07-10 | 11.78 | 11.58 | 0.23 | 2.03% | 11.53 | 12.48 | 538671 | 64220 | 10.08% |
| 2025-07-09 | 11.56 | 11.35 | -0.25 | -2.16% | 11.20 | 11.72 | 380850 | 43517 | 7.13% |
| 2025-07-08 | 10.98 | 11.60 | 0.57 | 5.17% | 10.85 | 12.19 | 644160 | 75117 | 12.05% |
| 2025-07-07 | 11.29 | 11.03 | -0.26 | -2.30% | 10.63 | 11.47 | 356083 | 39267 | 6.66% |
| 2025-07-04 | 11.35 | 11.29 | 0.10 | 0.89% | 10.97 | 11.77 | 445893 | 50740 | 8.34% |
| 2025-07-03 | 10.90 | 11.19 | 0.22 | 2.01% | 10.82 | 11.51 | 322037 | 35755 | 6.02% |
| 2025-07-02 | 11.12 | 10.97 | -0.27 | -2.40% | 10.80 | 11.19 | 282450 | 30964 | 5.28% |
| 2025-07-01 | 10.61 | 11.24 | 0.57 | 5.34% | 10.50 | 11.66 | 537452 | 59672 | 10.05% |
| 2025-06-30 | 10.67 | 10.67 | 0.47 | 4.61% | 10.42 | 10.95 | 380791 | 40716 | 7.12% |
| 2025-06-27 | 10.21 | 10.20 | -0.07 | -0.68% | 10.01 | 10.45 | 288026 | 29442 | 5.39% |
| 2025-06-26 | 10.33 | 10.27 | 0.04 | 0.39% | 10.26 | 10.74 | 395959 | 41567 | 7.41% |
| 2025-06-25 | 10.14 | 10.23 | 0.38 | 3.86% | 9.95 | 10.45 | 263333 | 26743 | 4.93% |
| 2025-06-24 | 9.46 | 9.85 | 0.38 | 4.01% | 9.46 | 9.88 | 163091 | 15856 | 3.05% |
| 2025-06-23 | 9.01 | 9.47 | 0.23 | 2.49% | 9.01 | 9.47 | 85053 | 7907 | 1.59% |
| 2025-06-20 | 9.40 | 9.24 | -0.12 | -1.28% | 9.22 | 9.53 | 78022 | 7323 | 1.46% |
| 2025-06-19 | 9.55 | 9.36 | -0.22 | -2.30% | 9.34 | 9.72 | 118163 | 11252 | 2.21% |
| 2025-06-18 | 9.57 | 9.58 | 0.01 | 0.10% | 9.22 | 9.63 | 139727 | 13166 | 2.61% |
| 2025-06-17 | 9.59 | 9.57 | -0.02 | -0.21% | 9.48 | 9.69 | 80548 | 7703 | 1.51% |
| 2025-06-16 | 9.62 | 9.59 | -0.04 | -0.42% | 9.54 | 9.68 | 93153 | 8954 | 1.74% |
| 2025-06-13 | 10.12 | 9.63 | -0.45 | -4.46% | 9.40 | 10.17 | 258832 | 24973 | 4.84% |
| 2025-06-12 | 10.12 | 10.08 | -0.11 | -1.08% | 9.95 | 10.18 | 138211 | 13893 | 2.59% |
| 2025-06-11 | 10.27 | 10.19 | -0.08 | -0.78% | 10.16 | 10.43 | 137311 | 14077 | 2.57% |
| 2025-06-10 | 10.34 | 10.27 | -0.07 | -0.68% | 10.10 | 10.45 | 168920 | 17386 | 3.16% |
| 2025-06-09 | 10.21 | 10.34 | 0.08 | 0.78% | 10.21 | 10.70 | 176335 | 18287 | 3.30% |