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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 11.33 | 11.59 | 0.37 | 3.30% | 11.17 | 11.99 | 171628 | 20026 | 4.24% |
| 2025-09-12 | 11.15 | 11.22 | 0.01 | 0.09% | 11.04 | 11.45 | 109515 | 12269 | 2.70% |
| 2025-09-11 | 10.84 | 11.21 | 0.29 | 2.66% | 10.56 | 11.29 | 119662 | 13155 | 2.95% |
| 2025-09-10 | 10.97 | 10.92 | -0.06 | -0.55% | 10.69 | 11.14 | 121174 | 13191 | 2.99% |
| 2025-09-09 | 11.66 | 10.98 | -0.73 | -6.23% | 10.81 | 11.66 | 182728 | 20470 | 4.51% |
| 2025-09-08 | 13.00 | 11.71 | -1.33 | -10.20% | 11.53 | 13.00 | 261242 | 31597 | 6.45% |
| 2025-09-05 | 12.98 | 13.04 | 0.21 | 1.64% | 12.36 | 13.05 | 86613 | 11039 | 2.14% |
| 2025-09-04 | 12.93 | 12.83 | -0.11 | -0.85% | 12.64 | 13.29 | 102831 | 13393 | 2.54% |
| 2025-09-03 | 13.52 | 12.94 | -0.45 | -3.36% | 12.81 | 14.15 | 136234 | 18175 | 3.39% |
| 2025-09-02 | 13.87 | 13.39 | -0.43 | -3.11% | 13.18 | 13.95 | 130345 | 17504 | 3.24% |
| 2025-09-01 | 12.18 | 13.82 | 1.65 | 13.56% | 12.15 | 13.95 | 263381 | 34989 | 6.55% |
| 2025-08-29 | 12.47 | 12.17 | -0.30 | -2.41% | 12.09 | 12.47 | 83132 | 10151 | 2.07% |
| 2025-08-28 | 12.53 | 12.47 | -0.09 | -0.72% | 11.82 | 12.88 | 117148 | 14408 | 2.91% |
| 2025-08-27 | 12.88 | 12.56 | -0.27 | -2.10% | 12.56 | 13.25 | 107915 | 13917 | 2.68% |
| 2025-08-26 | 13.06 | 12.83 | -0.22 | -1.69% | 12.78 | 13.06 | 85549 | 11018 | 2.13% |
| 2025-08-25 | 12.96 | 13.05 | 0.15 | 1.16% | 12.92 | 13.45 | 115102 | 15116 | 2.86% |
| 2025-08-22 | 13.18 | 12.90 | -0.10 | -0.77% | 12.77 | 13.25 | 109392 | 14126 | 2.72% |
| 2025-08-21 | 13.10 | 13.00 | -0.15 | -1.14% | 12.96 | 13.85 | 126688 | 16848 | 3.15% |
| 2025-08-20 | 13.43 | 13.15 | -0.27 | -2.01% | 12.96 | 13.46 | 86800 | 11401 | 2.16% |
| 2025-08-19 | 13.50 | 13.42 | -0.15 | -1.11% | 13.24 | 13.65 | 113724 | 15265 | 2.83% |
| 2025-08-18 | 13.09 | 13.57 | 0.49 | 3.75% | 12.92 | 13.68 | 154077 | 20591 | 3.83% |
| 2025-08-15 | 12.30 | 13.08 | 0.79 | 6.43% | 12.26 | 13.26 | 174609 | 22508 | 4.34% |
| 2025-08-14 | 12.79 | 12.29 | -0.49 | -3.83% | 12.24 | 12.83 | 105923 | 13186 | 2.64% |
| 2025-08-13 | 12.95 | 12.78 | -0.13 | -1.01% | 12.72 | 13.00 | 68524 | 8778 | 1.71% |
| 2025-08-12 | 13.26 | 12.91 | -0.39 | -2.93% | 12.72 | 13.38 | 104411 | 13543 | 2.60% |
| 2025-08-11 | 13.09 | 13.30 | 0.41 | 3.18% | 13.07 | 13.76 | 135291 | 17998 | 3.37% |
| 2025-08-08 | 12.79 | 12.89 | 0.05 | 0.39% | 12.57 | 12.98 | 99527 | 12708 | 2.48% |
| 2025-08-07 | 12.91 | 12.84 | -0.16 | -1.23% | 12.70 | 13.15 | 140151 | 18085 | 3.49% |
| 2025-08-06 | 12.59 | 13.00 | 0.41 | 3.26% | 12.51 | 13.49 | 182940 | 23865 | 4.56% |
| 2025-08-05 | 12.38 | 12.59 | 0.22 | 1.78% | 12.22 | 13.03 | 205254 | 25888 | 5.11% |
| 2025-08-04 | 11.13 | 12.37 | 1.13 | 10.05% | 10.98 | 12.39 | 221039 | 26039 | 5.51% |
| 2025-08-01 | 11.21 | 11.24 | 0.01 | 0.09% | 11.15 | 11.44 | 95776 | 10789 | 2.39% |
| 2025-07-31 | 11.42 | 11.23 | -0.18 | -1.58% | 11.16 | 11.57 | 124621 | 14132 | 3.11% |
| 2025-07-30 | 11.69 | 11.41 | -0.18 | -1.55% | 11.35 | 11.78 | 170300 | 19598 | 4.24% |
| 2025-07-29 | 11.78 | 11.59 | -0.23 | -1.95% | 11.41 | 11.87 | 188673 | 21912 | 4.70% |
| 2025-07-28 | 11.50 | 11.82 | 0.50 | 4.42% | 11.40 | 12.75 | 296035 | 35539 | 7.38% |
| 2025-07-25 | 11.28 | 11.32 | -0.21 | -1.82% | 11.14 | 12.21 | 285031 | 32976 | 7.10% |
| 2025-07-24 | 11.92 | 11.53 | 0.17 | 1.50% | 11.21 | 12.59 | 383998 | 45185 | 9.57% |
| 2025-07-23 | 10.78 | 11.36 | 0.61 | 5.67% | 10.61 | 11.41 | 235203 | 26028 | 5.86% |
| 2025-07-22 | 10.96 | 10.75 | -0.21 | -1.92% | 10.67 | 11.08 | 87379 | 9430 | 2.18% |
| 2025-07-21 | 10.89 | 10.96 | 0.08 | 0.74% | 10.62 | 11.10 | 122578 | 13309 | 3.05% |
| 2025-07-18 | 11.00 | 10.88 | -0.16 | -1.45% | 10.72 | 11.12 | 126947 | 13736 | 3.16% |
| 2025-07-17 | 11.10 | 11.04 | -0.25 | -2.21% | 10.90 | 11.37 | 213237 | 23709 | 5.31% |
| 2025-07-16 | 10.76 | 11.29 | 0.70 | 6.61% | 10.50 | 11.64 | 409315 | 45243 | 10.20% |
| 2025-07-15 | 10.80 | 10.59 | -0.21 | -1.94% | 10.42 | 10.95 | 392739 | 41742 | 9.79% |
| 2025-07-14 | 9.63 | 10.80 | 1.17 | 12.15% | 9.63 | 11.56 | 544794 | 59759 | 13.58% |
| 2025-07-11 | 9.64 | 9.63 | 0.02 | 0.21% | 9.51 | 9.66 | 34726 | 3333 | 0.87% |
| 2025-07-10 | 9.67 | 9.61 | -0.08 | -0.83% | 9.58 | 9.76 | 40281 | 3886 | 1.00% |
| 2025-07-09 | 9.77 | 9.69 | -0.09 | -0.92% | 9.66 | 9.86 | 68789 | 6703 | 1.71% |
| 2025-07-08 | 9.51 | 9.78 | 0.38 | 4.04% | 9.44 | 9.92 | 101680 | 9866 | 2.53% |
| 2025-07-07 | 9.45 | 9.40 | -0.06 | -0.63% | 9.36 | 9.53 | 38734 | 3647 | 0.97% |
| 2025-07-04 | 9.54 | 9.46 | -0.13 | -1.36% | 9.45 | 9.58 | 40388 | 3839 | 1.01% |
| 2025-07-03 | 9.53 | 9.59 | 0.10 | 1.05% | 9.42 | 9.63 | 39516 | 3782 | 0.98% |
| 2025-07-02 | 9.66 | 9.49 | -0.11 | -1.15% | 9.41 | 9.68 | 40612 | 3866 | 1.01% |
| 2025-07-01 | 9.57 | 9.60 | 0.02 | 0.21% | 9.50 | 9.63 | 51975 | 4975 | 1.30% |
| 2025-06-30 | 9.33 | 9.58 | 0.26 | 2.79% | 9.28 | 9.59 | 74762 | 7091 | 1.86% |
| 2025-06-27 | 9.29 | 9.32 | 0.08 | 0.87% | 9.21 | 9.39 | 36345 | 3371 | 0.91% |
| 2025-06-26 | 9.36 | 9.24 | -0.12 | -1.28% | 9.20 | 9.39 | 37508 | 3474 | 0.93% |
| 2025-06-25 | 9.42 | 9.36 | -0.03 | -0.32% | 9.20 | 9.45 | 47367 | 4413 | 1.18% |
| 2025-06-24 | 9.24 | 9.39 | 0.23 | 2.51% | 9.17 | 9.48 | 61720 | 5771 | 1.54% |
| 2025-06-23 | 8.86 | 9.16 | 0.33 | 3.74% | 8.66 | 9.23 | 55304 | 4970 | 1.38% |
| 2025-06-20 | 8.82 | 8.83 | 0.02 | 0.23% | 8.70 | 8.92 | 39851 | 3505 | 0.99% |
| 2025-06-19 | 9.09 | 8.81 | -0.29 | -3.19% | 8.77 | 9.10 | 42750 | 3804 | 1.07% |
| 2025-06-18 | 9.10 | 9.10 | -0.05 | -0.55% | 8.91 | 9.11 | 39282 | 3543 | 0.98% |
| 2025-06-17 | 9.32 | 9.15 | -0.15 | -1.61% | 9.04 | 9.45 | 64542 | 5959 | 1.61% |
| 2025-06-16 | 9.26 | 9.30 | -0.01 | -0.11% | 9.25 | 9.41 | 41518 | 3868 | 1.03% |
| 2025-06-13 | 9.75 | 9.31 | -0.51 | -5.19% | 9.28 | 9.86 | 85519 | 8069 | 2.13% |
| 2025-06-12 | 9.80 | 9.82 | -0.03 | -0.30% | 9.69 | 9.92 | 55810 | 5461 | 1.39% |
| 2025-06-11 | 9.70 | 9.85 | 0.14 | 1.44% | 9.62 | 10.00 | 94409 | 9246 | 2.35% |
| 2025-06-10 | 9.81 | 9.71 | -0.12 | -1.22% | 9.56 | 9.96 | 81089 | 7929 | 2.02% |
| 2025-06-09 | 9.53 | 9.83 | 0.29 | 3.04% | 9.46 | 9.94 | 119010 | 11594 | 2.97% |