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 | 11.15 | 11.30 | 0.17 | 1.53% | 11.08 | 11.30 | 66143 | 7432 | 4.59% |
| 2025-09-15 | 11.24 | 11.13 | -0.05 | -0.45% | 11.04 | 11.24 | 47827 | 5314 | 3.32% |
| 2025-09-12 | 11.36 | 11.18 | -0.18 | -1.58% | 11.15 | 11.40 | 61767 | 6948 | 4.29% |
| 2025-09-11 | 11.19 | 11.36 | 0.21 | 1.88% | 11.01 | 11.36 | 70212 | 7871 | 4.88% |
| 2025-09-10 | 11.20 | 11.15 | 0.03 | 0.27% | 11.08 | 11.30 | 52253 | 5839 | 3.63% |
| 2025-09-09 | 11.30 | 11.12 | -0.20 | -1.77% | 11.07 | 11.37 | 65783 | 7359 | 4.57% |
| 2025-09-08 | 11.23 | 11.32 | 0.09 | 0.80% | 11.11 | 11.38 | 81383 | 9166 | 5.65% |
| 2025-09-05 | 11.18 | 11.23 | 0.15 | 1.35% | 10.96 | 11.27 | 86605 | 9666 | 6.01% |
| 2025-09-04 | 11.12 | 11.08 | -0.01 | -0.09% | 10.99 | 11.42 | 131846 | 14778 | 9.15% |
| 2025-09-03 | 11.57 | 11.09 | -0.61 | -5.21% | 11.04 | 11.70 | 180551 | 20501 | 12.54% |
| 2025-09-02 | 12.86 | 11.70 | -1.36 | -10.41% | 11.47 | 12.86 | 323717 | 37920 | 22.48% |
| 2025-09-01 | 12.70 | 13.06 | 0.13 | 1.01% | 12.56 | 13.67 | 314354 | 41021 | 21.83% |
| 2025-08-29 | 12.98 | 12.93 | -0.02 | -0.15% | 12.64 | 13.09 | 138809 | 17885 | 9.64% |
| 2025-08-28 | 13.10 | 12.95 | 0.16 | 1.25% | 12.25 | 13.10 | 181933 | 23153 | 12.63% |
| 2025-08-27 | 12.97 | 12.79 | -0.17 | -1.31% | 12.75 | 13.29 | 166085 | 21633 | 11.53% |
| 2025-08-26 | 12.89 | 12.96 | 0.05 | 0.39% | 12.60 | 13.03 | 85856 | 11090 | 5.96% |
| 2025-08-25 | 13.52 | 12.91 | -0.55 | -4.09% | 12.80 | 13.65 | 171226 | 22249 | 11.89% |
| 2025-08-22 | 13.05 | 13.46 | 0.41 | 3.14% | 13.00 | 13.74 | 172630 | 23071 | 11.99% |
| 2025-08-21 | 13.14 | 13.05 | -0.03 | -0.23% | 12.90 | 13.39 | 136150 | 17801 | 9.45% |
| 2025-08-20 | 13.10 | 13.08 | -0.03 | -0.23% | 12.80 | 13.23 | 132641 | 17204 | 9.21% |
| 2025-08-19 | 13.18 | 13.11 | -0.25 | -1.87% | 12.90 | 13.43 | 238586 | 31303 | 16.57% |
| 2025-08-18 | 12.51 | 13.36 | 1.26 | 10.41% | 12.28 | 13.60 | 328677 | 42757 | 22.82% |
| 2025-08-15 | 11.66 | 12.10 | 0.67 | 5.86% | 11.58 | 12.21 | 177537 | 21222 | 12.33% |
| 2025-08-14 | 11.85 | 11.43 | -0.41 | -3.46% | 11.41 | 11.90 | 99057 | 11471 | 6.88% |
| 2025-08-13 | 11.99 | 11.84 | -0.08 | -0.67% | 11.78 | 12.03 | 96197 | 11423 | 6.68% |
| 2025-08-12 | 11.90 | 11.92 | 0.02 | 0.17% | 11.82 | 12.09 | 78475 | 9357 | 5.45% |
| 2025-08-11 | 11.85 | 11.90 | 0.10 | 0.85% | 11.75 | 12.12 | 95210 | 11358 | 6.61% |
| 2025-08-08 | 11.95 | 11.80 | -0.04 | -0.34% | 11.63 | 11.97 | 111407 | 13124 | 7.74% |
| 2025-08-07 | 12.14 | 11.84 | -0.30 | -2.47% | 11.83 | 12.28 | 162296 | 19405 | 11.27% |
| 2025-08-06 | 12.00 | 12.14 | 0.19 | 1.59% | 11.90 | 12.25 | 170847 | 20617 | 11.86% |
| 2025-08-05 | 11.71 | 11.95 | 0.21 | 1.79% | 11.56 | 12.05 | 199158 | 23561 | 13.83% |
| 2025-08-04 | 11.33 | 11.74 | 0.33 | 2.89% | 11.18 | 11.75 | 197462 | 22927 | 13.71% |
| 2025-08-01 | 10.97 | 11.41 | 0.47 | 4.30% | 10.85 | 11.47 | 159387 | 18022 | 11.07% |
| 2025-07-31 | 11.06 | 10.94 | -0.09 | -0.82% | 10.90 | 11.18 | 62686 | 6918 | 4.35% |
| 2025-07-30 | 11.08 | 11.03 | -0.05 | -0.45% | 10.91 | 11.11 | 49616 | 5471 | 3.45% |
| 2025-07-29 | 11.17 | 11.08 | -0.09 | -0.81% | 10.98 | 11.21 | 49879 | 5511 | 3.46% |
| 2025-07-28 | 11.10 | 11.17 | 0.08 | 0.72% | 11.04 | 11.18 | 58412 | 6501 | 4.06% |
| 2025-07-25 | 10.93 | 11.09 | 0.15 | 1.37% | 10.88 | 11.10 | 69019 | 7607 | 4.79% |
| 2025-07-24 | 10.87 | 10.94 | 0.06 | 0.55% | 10.83 | 11.00 | 50492 | 5522 | 3.51% |
| 2025-07-23 | 10.99 | 10.88 | -0.05 | -0.46% | 10.83 | 11.01 | 42259 | 4619 | 2.93% |
| 2025-07-22 | 11.06 | 10.93 | -0.16 | -1.44% | 10.88 | 11.13 | 55543 | 6092 | 3.86% |
| 2025-07-21 | 10.96 | 11.09 | 0.13 | 1.19% | 10.90 | 11.14 | 61003 | 6754 | 4.24% |
| 2025-07-18 | 10.98 | 10.96 | 0.01 | 0.09% | 10.86 | 11.04 | 47906 | 5242 | 3.33% |
| 2025-07-17 | 10.89 | 10.95 | 0.09 | 0.83% | 10.75 | 11.07 | 53001 | 5800 | 3.68% |
| 2025-07-16 | 10.80 | 10.86 | 0.11 | 1.02% | 10.74 | 10.93 | 63781 | 6928 | 4.43% |
| 2025-07-15 | 10.91 | 10.75 | -0.23 | -2.09% | 10.57 | 10.98 | 78608 | 8428 | 5.46% |
| 2025-07-14 | 10.99 | 10.98 | 0.01 | 0.09% | 10.84 | 11.01 | 48269 | 5281 | 3.38% |
| 2025-07-11 | 11.02 | 10.97 | 0.01 | 0.09% | 10.85 | 11.04 | 57637 | 6307 | 4.04% |
| 2025-07-10 | 11.04 | 10.96 | -0.11 | -0.99% | 10.91 | 11.11 | 51394 | 5649 | 3.60% |
| 2025-07-09 | 11.06 | 11.07 | 0.00 | 0.00% | 11.00 | 11.15 | 54618 | 6052 | 3.83% |
| 2025-07-08 | 10.96 | 11.07 | 0.08 | 0.73% | 10.91 | 11.14 | 61309 | 6766 | 4.30% |
| 2025-07-07 | 10.82 | 10.99 | 0.10 | 0.92% | 10.81 | 11.02 | 55064 | 6027 | 3.86% |
| 2025-07-04 | 10.96 | 10.89 | -0.08 | -0.73% | 10.75 | 11.05 | 69450 | 7572 | 4.87% |
| 2025-07-03 | 10.96 | 10.97 | 0.03 | 0.27% | 10.88 | 11.20 | 66999 | 7373 | 4.70% |
| 2025-07-02 | 11.12 | 10.94 | -0.15 | -1.35% | 10.83 | 11.13 | 90944 | 9963 | 6.38% |
| 2025-07-01 | 11.25 | 11.09 | -0.09 | -0.81% | 10.96 | 11.33 | 100929 | 11224 | 7.08% |
| 2025-06-30 | 11.20 | 11.18 | 0.09 | 0.81% | 11.09 | 11.34 | 120275 | 13479 | 8.43% |
| 2025-06-27 | 11.05 | 11.09 | 0.17 | 1.56% | 11.03 | 11.38 | 177711 | 19880 | 12.46% |
| 2025-06-26 | 10.71 | 10.92 | 0.16 | 1.49% | 10.71 | 11.03 | 114079 | 12424 | 8.00% |
| 2025-06-25 | 10.64 | 10.76 | 0.12 | 1.13% | 10.57 | 10.78 | 88525 | 9469 | 6.21% |
| 2025-06-24 | 10.45 | 10.64 | 0.18 | 1.72% | 10.42 | 10.68 | 72030 | 7641 | 5.05% |
| 2025-06-23 | 10.13 | 10.46 | 0.30 | 2.95% | 10.12 | 10.50 | 71770 | 7427 | 5.03% |
| 2025-06-20 | 10.23 | 10.16 | -0.07 | -0.68% | 9.98 | 10.43 | 71817 | 7295 | 5.04% |
| 2025-06-19 | 10.49 | 10.23 | -0.22 | -2.11% | 10.22 | 10.51 | 57778 | 5967 | 4.05% |
| 2025-06-18 | 10.52 | 10.45 | -0.08 | -0.76% | 10.38 | 10.58 | 46067 | 4815 | 3.23% |
| 2025-06-17 | 10.61 | 10.53 | -0.08 | -0.75% | 10.45 | 10.68 | 62661 | 6601 | 4.39% |
| 2025-06-16 | 10.23 | 10.61 | 0.30 | 2.91% | 10.23 | 10.69 | 96294 | 10197 | 6.75% |
| 2025-06-13 | 10.47 | 10.31 | -0.29 | -2.74% | 10.23 | 10.56 | 91380 | 9478 | 6.41% |
| 2025-06-12 | 10.45 | 10.60 | 0.07 | 0.66% | 10.42 | 10.62 | 65112 | 6877 | 4.57% |
| 2025-06-11 | 10.53 | 10.53 | 0.05 | 0.48% | 10.40 | 10.64 | 59739 | 6294 | 4.19% |
| 2025-06-10 | 10.61 | 10.48 | -0.12 | -1.13% | 10.33 | 10.62 | 79748 | 8345 | 5.59% |
| 2025-06-09 | 10.56 | 10.60 | 0.04 | 0.38% | 10.50 | 10.69 | 59344 | 6280 | 4.16% |