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 | 11.56 | 11.52 | -0.05 | -0.43% | 11.39 | 11.60 | 32921 | 3780 | 0.99% |
| 2025-09-15 | 11.65 | 11.57 | 0.12 | 1.05% | 11.33 | 11.74 | 50651 | 5827 | 1.52% |
| 2025-09-12 | 11.65 | 11.45 | -0.28 | -2.39% | 11.18 | 11.76 | 61591 | 7047 | 1.84% |
| 2025-09-11 | 11.58 | 11.73 | 0.11 | 0.95% | 11.40 | 11.87 | 73803 | 8618 | 2.21% |
| 2025-09-10 | 11.49 | 11.62 | 0.13 | 1.13% | 11.39 | 12.20 | 117091 | 13801 | 3.50% |
| 2025-09-09 | 11.10 | 11.49 | 0.33 | 2.96% | 11.08 | 11.63 | 85820 | 9746 | 2.57% |
| 2025-09-08 | 11.00 | 11.16 | 0.16 | 1.45% | 10.89 | 11.49 | 77628 | 8715 | 2.32% |
| 2025-09-05 | 10.32 | 11.00 | 0.72 | 7.00% | 10.22 | 11.04 | 99453 | 10724 | 2.98% |
| 2025-09-04 | 10.28 | 10.28 | 0.03 | 0.29% | 10.17 | 10.40 | 33264 | 3422 | 1.00% |
| 2025-09-03 | 10.45 | 10.25 | -0.17 | -1.63% | 10.19 | 10.46 | 37661 | 3881 | 1.13% |
| 2025-09-02 | 10.70 | 10.42 | -0.25 | -2.34% | 10.37 | 10.72 | 49500 | 5176 | 1.48% |
| 2025-09-01 | 10.56 | 10.67 | 0.11 | 1.04% | 10.47 | 10.68 | 46285 | 4894 | 1.39% |
| 2025-08-29 | 10.76 | 10.56 | -0.13 | -1.22% | 10.53 | 10.78 | 45738 | 4857 | 1.37% |
| 2025-08-28 | 10.70 | 10.69 | -0.10 | -0.93% | 10.41 | 10.98 | 91180 | 9749 | 2.73% |
| 2025-08-27 | 11.38 | 10.79 | -0.71 | -6.17% | 10.77 | 11.44 | 144592 | 16068 | 4.33% |
| 2025-08-26 | 12.27 | 11.50 | -0.91 | -7.33% | 11.41 | 12.29 | 173753 | 20120 | 5.20% |
| 2025-08-25 | 11.67 | 12.41 | 0.89 | 7.73% | 11.61 | 12.70 | 142390 | 17487 | 4.26% |
| 2025-08-22 | 11.26 | 11.52 | 0.24 | 2.13% | 11.21 | 11.53 | 49704 | 5647 | 1.49% |
| 2025-08-21 | 11.13 | 11.28 | 0.18 | 1.62% | 11.11 | 11.76 | 64406 | 7328 | 1.93% |
| 2025-08-20 | 10.86 | 11.10 | 0.18 | 1.65% | 10.85 | 11.15 | 40693 | 4487 | 1.22% |
| 2025-08-19 | 10.86 | 10.92 | 0.03 | 0.28% | 10.73 | 11.05 | 36848 | 4002 | 1.10% |
| 2025-08-18 | 10.94 | 10.89 | 0.07 | 0.65% | 10.79 | 11.07 | 38907 | 4236 | 1.16% |
| 2025-08-15 | 10.78 | 10.82 | -0.01 | -0.09% | 10.77 | 11.00 | 35146 | 3821 | 1.05% |
| 2025-08-14 | 11.22 | 10.83 | -0.36 | -3.22% | 10.82 | 11.27 | 44630 | 4882 | 1.34% |
| 2025-08-13 | 11.21 | 11.19 | -0.03 | -0.27% | 11.08 | 11.31 | 38244 | 4278 | 1.14% |
| 2025-08-12 | 10.98 | 11.22 | 0.20 | 1.81% | 10.90 | 11.25 | 46085 | 5101 | 1.38% |
| 2025-08-11 | 10.85 | 11.02 | 0.22 | 2.04% | 10.80 | 11.14 | 49481 | 5435 | 1.48% |
| 2025-08-08 | 10.71 | 10.80 | 0.07 | 0.65% | 10.60 | 10.87 | 32298 | 3470 | 0.97% |
| 2025-08-07 | 10.85 | 10.73 | -0.08 | -0.74% | 10.63 | 10.87 | 30350 | 3250 | 0.91% |
| 2025-08-06 | 10.79 | 10.81 | 0.05 | 0.46% | 10.71 | 10.85 | 30433 | 3285 | 0.91% |
| 2025-08-05 | 10.63 | 10.76 | 0.18 | 1.70% | 10.56 | 10.90 | 38411 | 4123 | 1.15% |
| 2025-08-04 | 10.40 | 10.58 | 0.17 | 1.63% | 10.33 | 10.61 | 24173 | 2535 | 0.72% |
| 2025-08-01 | 10.32 | 10.41 | 0.13 | 1.26% | 10.28 | 10.63 | 34859 | 3635 | 1.04% |
| 2025-07-31 | 10.56 | 10.28 | -0.26 | -2.47% | 10.24 | 10.64 | 46873 | 4868 | 1.40% |
| 2025-07-30 | 10.63 | 10.54 | -0.11 | -1.03% | 10.45 | 10.64 | 24182 | 2548 | 0.72% |
| 2025-07-29 | 10.78 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 23635 | 2508 | 0.71% |
| 2025-07-28 | 10.68 | 10.76 | 0.07 | 0.65% | 10.58 | 10.89 | 37316 | 3999 | 1.12% |
| 2025-07-25 | 10.76 | 10.69 | 0.00 | 0.00% | 10.61 | 10.91 | 42312 | 4544 | 1.27% |
| 2025-07-24 | 10.55 | 10.69 | 0.10 | 0.94% | 10.44 | 10.78 | 54794 | 5832 | 1.64% |
| 2025-07-23 | 10.99 | 10.59 | -0.51 | -4.59% | 10.52 | 11.10 | 90112 | 9620 | 2.70% |
| 2025-07-22 | 10.39 | 11.10 | 0.73 | 7.04% | 10.34 | 11.18 | 144265 | 15776 | 4.32% |
| 2025-07-21 | 10.21 | 10.37 | 0.34 | 3.39% | 10.12 | 10.62 | 74584 | 7732 | 2.23% |
| 2025-07-18 | 9.95 | 10.03 | 0.14 | 1.42% | 9.89 | 10.09 | 34740 | 3467 | 1.04% |
| 2025-07-17 | 9.91 | 9.89 | 0.02 | 0.20% | 9.83 | 9.95 | 22715 | 2243 | 0.68% |
| 2025-07-16 | 9.96 | 9.87 | -0.06 | -0.60% | 9.83 | 10.00 | 23658 | 2341 | 0.71% |
| 2025-07-15 | 10.02 | 9.93 | -0.05 | -0.50% | 9.77 | 10.14 | 33666 | 3341 | 1.01% |
| 2025-07-14 | 9.98 | 9.98 | 0.10 | 1.01% | 9.84 | 10.01 | 23395 | 2326 | 0.70% |
| 2025-07-11 | 9.98 | 9.88 | -0.06 | -0.60% | 9.76 | 9.98 | 25694 | 2532 | 0.77% |
| 2025-07-10 | 9.82 | 9.94 | 0.09 | 0.91% | 9.74 | 10.00 | 30761 | 3043 | 0.92% |
| 2025-07-09 | 9.94 | 9.85 | -0.06 | -0.61% | 9.75 | 9.94 | 20356 | 1997 | 0.61% |
| 2025-07-08 | 9.75 | 9.91 | 0.17 | 1.75% | 9.70 | 9.91 | 27873 | 2739 | 0.83% |
| 2025-07-07 | 9.75 | 9.74 | 0.12 | 1.25% | 9.64 | 9.90 | 30010 | 2938 | 0.90% |
| 2025-07-04 | 9.96 | 9.62 | -0.34 | -3.41% | 9.58 | 9.96 | 48027 | 4692 | 1.44% |
| 2025-07-03 | 9.87 | 9.96 | 0.26 | 2.68% | 9.79 | 10.36 | 68592 | 6860 | 2.05% |
| 2025-07-02 | 9.70 | 9.70 | 0.05 | 0.52% | 9.52 | 9.70 | 26201 | 2510 | 0.78% |
| 2025-07-01 | 10.00 | 9.65 | -0.26 | -2.62% | 9.62 | 10.00 | 30831 | 3006 | 0.92% |
| 2025-06-30 | 9.84 | 9.91 | 0.11 | 1.12% | 9.78 | 9.99 | 24481 | 2427 | 0.73% |
| 2025-06-27 | 9.84 | 9.80 | 0.00 | 0.00% | 9.74 | 9.88 | 18087 | 1777 | 0.54% |
| 2025-06-26 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.97 | 17035 | 1679 | 0.51% |
| 2025-06-25 | 9.95 | 9.86 | 0.03 | 0.31% | 9.75 | 9.97 | 22934 | 2259 | 0.69% |
| 2025-06-24 | 9.56 | 9.83 | 0.28 | 2.93% | 9.55 | 9.90 | 25740 | 2526 | 0.77% |
| 2025-06-23 | 9.35 | 9.55 | 0.13 | 1.38% | 9.30 | 9.56 | 16736 | 1586 | 0.50% |
| 2025-06-20 | 9.54 | 9.42 | -0.08 | -0.84% | 9.42 | 9.72 | 18849 | 1800 | 0.56% |
| 2025-06-19 | 9.76 | 9.50 | -0.14 | -1.45% | 9.47 | 9.76 | 20740 | 1987 | 0.62% |
| 2025-06-18 | 9.66 | 9.64 | -0.07 | -0.72% | 9.56 | 9.82 | 15232 | 1466 | 0.46% |
| 2025-06-17 | 9.94 | 9.71 | -0.08 | -0.82% | 9.65 | 9.95 | 20197 | 1970 | 0.60% |
| 2025-06-16 | 9.67 | 9.79 | 0.12 | 1.24% | 9.65 | 9.86 | 20773 | 2034 | 0.62% |
| 2025-06-13 | 10.03 | 9.67 | -0.38 | -3.78% | 9.66 | 10.03 | 26167 | 2563 | 0.78% |
| 2025-06-12 | 10.20 | 10.05 | 0.02 | 0.20% | 9.92 | 10.24 | 23400 | 2334 | 0.70% |
| 2025-06-11 | 10.10 | 10.03 | -0.02 | -0.20% | 10.02 | 10.18 | 23509 | 2372 | 0.70% |
| 2025-06-10 | 10.44 | 10.05 | -0.32 | -3.09% | 9.90 | 10.44 | 46683 | 4730 | 1.40% |
| 2025-06-09 | 10.03 | 10.37 | 0.42 | 4.22% | 9.91 | 10.56 | 66535 | 6851 | 1.99% |