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 | 11.38 | 11.61 | 0.27 | 2.38% | 11.38 | 11.66 | 175641 | 20279 | 5.57% |
| 2025-09-15 | 11.38 | 11.34 | -0.09 | -0.79% | 11.18 | 11.47 | 142390 | 16102 | 4.51% |
| 2025-09-12 | 11.53 | 11.43 | -0.17 | -1.47% | 11.37 | 11.65 | 157536 | 18104 | 4.99% |
| 2025-09-11 | 11.28 | 11.60 | 0.29 | 2.56% | 11.16 | 11.63 | 180242 | 20565 | 5.71% |
| 2025-09-10 | 11.30 | 11.31 | 0.01 | 0.09% | 11.23 | 11.45 | 108416 | 12279 | 3.44% |
| 2025-09-09 | 11.64 | 11.30 | -0.43 | -3.67% | 11.25 | 11.69 | 150699 | 17212 | 4.78% |
| 2025-09-08 | 11.70 | 11.73 | -0.09 | -0.76% | 11.46 | 11.84 | 215936 | 25105 | 6.84% |
| 2025-09-05 | 11.08 | 11.82 | 0.72 | 6.49% | 11.00 | 11.85 | 281438 | 32413 | 8.92% |
| 2025-09-04 | 11.05 | 11.10 | 0.01 | 0.09% | 10.88 | 11.32 | 159862 | 17835 | 5.07% |
| 2025-09-03 | 11.58 | 11.09 | -0.36 | -3.14% | 11.03 | 11.62 | 148978 | 16816 | 4.72% |
| 2025-09-02 | 11.80 | 11.45 | -0.36 | -3.05% | 11.27 | 11.87 | 214665 | 24595 | 6.80% |
| 2025-09-01 | 11.79 | 11.81 | -0.02 | -0.17% | 11.74 | 11.98 | 195729 | 23169 | 6.20% |
| 2025-08-29 | 12.25 | 11.83 | -0.61 | -4.90% | 11.80 | 12.39 | 318229 | 38044 | 10.08% |
| 2025-08-28 | 12.69 | 12.44 | -0.89 | -6.68% | 11.67 | 12.84 | 525605 | 64698 | 16.66% |
| 2025-08-27 | 13.58 | 13.33 | 0.04 | 0.30% | 13.30 | 14.04 | 397841 | 54533 | 12.61% |
| 2025-08-26 | 13.60 | 13.29 | -0.45 | -3.28% | 13.23 | 13.80 | 330401 | 44401 | 10.47% |
| 2025-08-25 | 13.91 | 13.74 | -0.41 | -2.90% | 13.41 | 14.10 | 444273 | 61044 | 14.08% |
| 2025-08-22 | 13.90 | 14.15 | 0.07 | 0.50% | 13.80 | 14.50 | 534680 | 75475 | 16.94% |
| 2025-08-21 | 13.29 | 14.08 | 0.61 | 4.53% | 13.29 | 14.27 | 676259 | 93952 | 21.43% |
| 2025-08-20 | 13.49 | 13.47 | -0.34 | -2.46% | 13.11 | 13.50 | 408990 | 54558 | 12.96% |
| 2025-08-19 | 13.01 | 13.81 | 0.79 | 6.07% | 12.81 | 14.00 | 778712 | 105652 | 24.68% |
| 2025-08-18 | 12.80 | 13.02 | 0.22 | 1.72% | 12.78 | 13.12 | 410364 | 53252 | 13.00% |
| 2025-08-15 | 12.52 | 12.80 | 0.49 | 3.98% | 12.36 | 12.85 | 376520 | 47714 | 11.93% |
| 2025-08-14 | 13.01 | 12.31 | -0.69 | -5.31% | 12.30 | 13.03 | 473482 | 59359 | 15.00% |
| 2025-08-13 | 12.95 | 13.00 | -0.09 | -0.69% | 12.62 | 13.16 | 440905 | 56994 | 13.97% |
| 2025-08-12 | 13.28 | 13.09 | -0.32 | -2.39% | 13.07 | 13.68 | 464202 | 61593 | 14.71% |
| 2025-08-11 | 13.10 | 13.41 | 0.31 | 2.37% | 12.83 | 13.73 | 608084 | 80808 | 19.27% |
| 2025-08-08 | 13.99 | 13.10 | -1.94 | -12.90% | 13.03 | 14.25 | 952068 | 128512 | 30.17% |
| 2025-08-07 | 13.20 | 15.04 | 1.34 | 9.78% | 13.20 | 15.99 | 1204906 | 174580 | 38.18% |
| 2025-08-06 | 12.61 | 13.70 | 0.94 | 7.37% | 12.52 | 13.76 | 959349 | 123873 | 30.40% |
| 2025-08-05 | 13.14 | 12.76 | -0.82 | -6.04% | 12.67 | 13.27 | 1011205 | 130154 | 32.04% |
| 2025-08-04 | 11.33 | 13.58 | 2.26 | 19.96% | 11.33 | 13.58 | 1064569 | 135499 | 33.73% |
| 2025-08-01 | 11.15 | 11.32 | 0.36 | 3.28% | 10.65 | 11.45 | 660516 | 72699 | 20.93% |
| 2025-07-31 | 10.50 | 10.96 | 0.74 | 7.24% | 10.40 | 11.56 | 804398 | 89188 | 25.49% |
| 2025-07-30 | 10.56 | 10.22 | -0.46 | -4.31% | 10.05 | 10.57 | 349663 | 35815 | 11.08% |
| 2025-07-29 | 10.78 | 10.68 | -0.03 | -0.28% | 10.65 | 10.97 | 350258 | 37861 | 11.10% |
| 2025-07-28 | 10.89 | 10.71 | -0.25 | -2.28% | 10.55 | 10.89 | 322072 | 34320 | 10.21% |
| 2025-07-25 | 10.39 | 10.96 | 0.53 | 5.08% | 10.27 | 10.98 | 572044 | 61328 | 18.13% |
| 2025-07-24 | 10.25 | 10.43 | 0.12 | 1.16% | 10.15 | 10.55 | 283479 | 29344 | 8.98% |
| 2025-07-23 | 10.52 | 10.31 | -0.16 | -1.53% | 10.28 | 10.66 | 359657 | 37708 | 11.40% |
| 2025-07-22 | 10.75 | 10.47 | -0.34 | -3.15% | 10.44 | 11.01 | 481068 | 51182 | 15.24% |
| 2025-07-21 | 10.76 | 10.81 | -0.34 | -3.05% | 10.67 | 11.02 | 559072 | 60403 | 17.72% |
| 2025-07-18 | 11.96 | 11.15 | -0.37 | -3.21% | 10.97 | 12.19 | 1054281 | 119686 | 33.41% |
| 2025-07-17 | 9.62 | 11.52 | 1.92 | 20.00% | 9.32 | 11.52 | 899363 | 95418 | 28.50% |
| 2025-07-16 | 9.21 | 9.60 | 0.33 | 3.56% | 9.18 | 10.26 | 451750 | 43945 | 14.32% |
| 2025-07-15 | 9.41 | 9.27 | -0.14 | -1.49% | 9.08 | 9.45 | 227216 | 20926 | 7.20% |
| 2025-07-14 | 9.52 | 9.41 | -0.13 | -1.36% | 9.22 | 9.54 | 231648 | 21663 | 7.34% |
| 2025-07-11 | 9.82 | 9.54 | -0.44 | -4.41% | 9.30 | 9.82 | 499984 | 47612 | 15.84% |
| 2025-07-10 | 9.05 | 9.98 | 0.85 | 9.31% | 8.98 | 10.49 | 638371 | 62430 | 20.23% |
| 2025-07-09 | 9.05 | 9.13 | 0.08 | 0.88% | 8.99 | 9.20 | 133372 | 12129 | 4.23% |
| 2025-07-08 | 9.01 | 9.05 | 0.06 | 0.67% | 8.94 | 9.12 | 92187 | 8312 | 2.92% |
| 2025-07-07 | 8.81 | 8.99 | 0.18 | 2.04% | 8.76 | 9.08 | 98119 | 8770 | 3.11% |
| 2025-07-04 | 8.90 | 8.81 | -0.09 | -1.01% | 8.72 | 8.97 | 89603 | 7919 | 2.84% |
| 2025-07-03 | 8.90 | 8.90 | 0.00 | 0.00% | 8.83 | 8.97 | 56082 | 4984 | 1.78% |
| 2025-07-02 | 8.96 | 8.90 | -0.09 | -1.00% | 8.79 | 9.04 | 73518 | 6527 | 2.33% |
| 2025-07-01 | 9.14 | 8.99 | -0.14 | -1.53% | 8.89 | 9.14 | 98129 | 8836 | 3.11% |
| 2025-06-30 | 8.96 | 9.13 | 0.18 | 2.01% | 8.96 | 9.15 | 125134 | 11357 | 3.97% |
| 2025-06-27 | 9.18 | 8.95 | -0.21 | -2.29% | 8.95 | 9.18 | 141098 | 12746 | 4.47% |
| 2025-06-26 | 8.92 | 9.16 | 0.15 | 1.66% | 8.88 | 9.21 | 187875 | 17062 | 5.95% |
| 2025-06-25 | 8.95 | 9.01 | 0.01 | 0.11% | 8.86 | 9.06 | 146650 | 13129 | 4.65% |
| 2025-06-24 | 8.76 | 9.00 | 0.28 | 3.21% | 8.73 | 9.14 | 180110 | 16153 | 5.71% |
| 2025-06-23 | 8.40 | 8.72 | 0.23 | 2.71% | 8.35 | 8.75 | 102217 | 8792 | 3.24% |
| 2025-06-20 | 8.56 | 8.49 | -0.06 | -0.70% | 8.47 | 8.74 | 119924 | 10292 | 3.80% |
| 2025-06-19 | 8.82 | 8.55 | -0.25 | -2.84% | 8.51 | 8.90 | 104753 | 9075 | 3.32% |
| 2025-06-18 | 8.70 | 8.80 | 0.00 | 0.00% | 8.65 | 8.83 | 111686 | 9761 | 3.54% |
| 2025-06-17 | 8.72 | 8.80 | 0.01 | 0.11% | 8.65 | 8.88 | 169440 | 14878 | 5.37% |
| 2025-06-16 | 8.33 | 8.79 | 0.44 | 5.27% | 8.33 | 9.17 | 234880 | 20650 | 7.44% |
| 2025-06-13 | 8.53 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 56925 | 4786 | 1.80% |
| 2025-06-12 | 8.51 | 8.58 | 0.03 | 0.35% | 8.45 | 8.62 | 52751 | 4517 | 1.67% |
| 2025-06-11 | 8.55 | 8.55 | -0.01 | -0.12% | 8.52 | 8.67 | 52895 | 4535 | 1.68% |
| 2025-06-10 | 8.73 | 8.56 | -0.18 | -2.06% | 8.44 | 8.76 | 90866 | 7802 | 2.88% |
| 2025-06-09 | 8.59 | 8.74 | 0.20 | 2.34% | 8.56 | 8.84 | 90391 | 7865 | 2.86% |