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 | 11.14 | 11.61 | 0.43 | 3.85% | 10.88 | 12.49 | 112805 | 13050 | 6.41% |
| 2025-09-15 | 10.79 | 11.18 | 0.44 | 4.10% | 10.64 | 11.50 | 65868 | 7278 | 3.74% |
| 2025-09-12 | 10.94 | 10.74 | -0.16 | -1.47% | 10.71 | 10.94 | 19387 | 2091 | 1.10% |
| 2025-09-11 | 10.82 | 10.90 | 0.08 | 0.74% | 10.58 | 10.92 | 22908 | 2473 | 1.30% |
| 2025-09-10 | 10.87 | 10.82 | 0.04 | 0.37% | 10.71 | 10.93 | 16455 | 1781 | 0.93% |
| 2025-09-09 | 10.90 | 10.78 | -0.17 | -1.55% | 10.71 | 11.02 | 22357 | 2427 | 1.27% |
| 2025-09-08 | 10.88 | 10.95 | 0.15 | 1.39% | 10.68 | 10.95 | 26152 | 2829 | 1.49% |
| 2025-09-05 | 10.56 | 10.80 | 0.22 | 2.08% | 10.50 | 10.89 | 28181 | 3025 | 1.60% |
| 2025-09-04 | 10.52 | 10.58 | 0.16 | 1.54% | 10.34 | 10.72 | 27749 | 2933 | 1.58% |
| 2025-09-03 | 10.80 | 10.42 | -0.39 | -3.61% | 10.38 | 10.90 | 23710 | 2534 | 1.35% |
| 2025-09-02 | 10.80 | 10.81 | -0.02 | -0.18% | 10.35 | 10.87 | 45903 | 4862 | 2.61% |
| 2025-09-01 | 10.68 | 10.83 | 0.13 | 1.21% | 10.68 | 10.95 | 29814 | 3235 | 1.69% |
| 2025-08-29 | 10.84 | 10.70 | -0.12 | -1.11% | 10.63 | 10.86 | 31796 | 3411 | 1.81% |
| 2025-08-28 | 10.96 | 10.82 | -0.15 | -1.37% | 10.40 | 11.19 | 57892 | 6251 | 3.29% |
| 2025-08-27 | 11.73 | 10.97 | -0.71 | -6.08% | 10.92 | 11.79 | 73456 | 8310 | 4.17% |
| 2025-08-26 | 11.72 | 11.68 | -0.05 | -0.43% | 11.59 | 11.82 | 26881 | 3151 | 1.53% |
| 2025-08-25 | 11.98 | 11.73 | -0.18 | -1.51% | 11.71 | 12.07 | 45186 | 5355 | 2.57% |
| 2025-08-22 | 12.07 | 11.91 | -0.17 | -1.41% | 11.84 | 12.11 | 42405 | 5063 | 2.41% |
| 2025-08-21 | 11.92 | 12.08 | 0.13 | 1.09% | 11.80 | 12.28 | 55944 | 6738 | 3.18% |
| 2025-08-20 | 11.96 | 11.95 | -0.04 | -0.33% | 11.79 | 11.96 | 33967 | 4031 | 1.93% |
| 2025-08-19 | 11.92 | 11.99 | 0.12 | 1.01% | 11.76 | 12.22 | 50297 | 6017 | 2.86% |
| 2025-08-18 | 11.77 | 11.87 | 0.16 | 1.37% | 11.64 | 12.02 | 43449 | 5156 | 2.47% |
| 2025-08-15 | 11.54 | 11.71 | 0.20 | 1.74% | 11.47 | 11.71 | 37697 | 4364 | 2.14% |
| 2025-08-14 | 11.84 | 11.51 | -0.26 | -2.21% | 11.50 | 11.90 | 48626 | 5683 | 2.76% |
| 2025-08-13 | 11.72 | 11.77 | 0.02 | 0.17% | 11.55 | 11.83 | 39963 | 4672 | 2.27% |
| 2025-08-12 | 11.96 | 11.75 | -0.23 | -1.92% | 11.64 | 12.08 | 62422 | 7381 | 3.55% |
| 2025-08-11 | 12.11 | 11.98 | -0.15 | -1.24% | 11.90 | 12.30 | 65179 | 7836 | 3.70% |
| 2025-08-08 | 12.26 | 12.13 | -0.21 | -1.70% | 11.96 | 12.40 | 54261 | 6599 | 3.08% |
| 2025-08-07 | 12.49 | 12.34 | -0.24 | -1.91% | 12.15 | 12.55 | 62914 | 7727 | 3.57% |
| 2025-08-06 | 12.18 | 12.58 | 0.50 | 4.14% | 12.08 | 12.61 | 92100 | 11406 | 5.23% |
| 2025-08-05 | 12.33 | 12.08 | -0.31 | -2.50% | 11.84 | 12.64 | 104384 | 12678 | 5.93% |
| 2025-08-04 | 11.63 | 12.39 | 0.77 | 6.63% | 11.40 | 12.47 | 101421 | 12294 | 5.76% |
| 2025-08-01 | 11.37 | 11.62 | 0.25 | 2.20% | 11.17 | 11.64 | 83332 | 9514 | 4.73% |
| 2025-07-31 | 10.80 | 11.37 | 0.51 | 4.70% | 10.80 | 11.66 | 123956 | 13981 | 7.04% |
| 2025-07-30 | 10.79 | 10.86 | 0.04 | 0.37% | 10.71 | 10.92 | 34382 | 3716 | 1.95% |
| 2025-07-29 | 10.96 | 10.82 | -0.15 | -1.37% | 10.73 | 11.03 | 43965 | 4764 | 2.50% |
| 2025-07-28 | 10.84 | 10.97 | 0.09 | 0.83% | 10.84 | 11.03 | 46301 | 5059 | 2.63% |
| 2025-07-25 | 10.93 | 10.88 | -0.03 | -0.27% | 10.71 | 11.00 | 66249 | 7173 | 3.76% |
| 2025-07-24 | 10.90 | 10.91 | -0.07 | -0.64% | 10.88 | 11.12 | 58805 | 6450 | 3.34% |
| 2025-07-23 | 11.30 | 10.98 | -0.68 | -5.83% | 10.90 | 11.49 | 115758 | 12904 | 6.58% |
| 2025-07-22 | 10.77 | 11.66 | 0.89 | 8.26% | 10.61 | 12.90 | 187794 | 21694 | 10.67% |
| 2025-07-21 | 10.47 | 10.77 | 0.51 | 4.97% | 10.27 | 10.94 | 85023 | 9052 | 4.83% |
| 2025-07-18 | 10.39 | 10.26 | -0.11 | -1.06% | 10.19 | 10.57 | 52622 | 5431 | 2.99% |
| 2025-07-17 | 10.68 | 10.37 | -0.31 | -2.90% | 10.29 | 10.68 | 79308 | 8234 | 4.51% |
| 2025-07-16 | 10.02 | 10.68 | 0.71 | 7.12% | 9.99 | 10.99 | 119136 | 12495 | 6.77% |
| 2025-07-15 | 10.15 | 9.97 | -0.19 | -1.87% | 9.88 | 10.30 | 37044 | 3711 | 2.10% |
| 2025-07-14 | 9.99 | 10.16 | 0.17 | 1.70% | 9.95 | 10.22 | 39840 | 4030 | 2.26% |
| 2025-07-11 | 10.17 | 9.99 | -0.19 | -1.87% | 9.86 | 10.21 | 47057 | 4698 | 2.67% |
| 2025-07-10 | 9.93 | 10.18 | 0.28 | 2.83% | 9.82 | 10.24 | 70262 | 7085 | 3.99% |
| 2025-07-09 | 10.01 | 9.90 | -0.11 | -1.10% | 9.85 | 10.05 | 32492 | 3230 | 1.85% |
| 2025-07-08 | 10.07 | 10.01 | -0.05 | -0.50% | 9.94 | 10.07 | 34678 | 3465 | 1.97% |
| 2025-07-07 | 9.98 | 10.06 | 0.12 | 1.21% | 9.89 | 10.08 | 35357 | 3532 | 2.01% |
| 2025-07-04 | 10.25 | 9.94 | -0.18 | -1.78% | 9.90 | 10.25 | 48806 | 4884 | 2.77% |
| 2025-07-03 | 10.25 | 10.12 | -0.09 | -0.88% | 10.02 | 10.27 | 39384 | 3980 | 2.24% |
| 2025-07-02 | 10.52 | 10.21 | -0.31 | -2.95% | 10.11 | 10.56 | 65331 | 6673 | 3.71% |
| 2025-07-01 | 10.78 | 10.52 | -0.04 | -0.38% | 10.27 | 10.89 | 105433 | 11032 | 5.99% |
| 2025-06-30 | 9.57 | 10.56 | 0.98 | 10.23% | 9.56 | 10.99 | 177152 | 18179 | 10.07% |
| 2025-06-27 | 9.50 | 9.58 | 0.07 | 0.74% | 9.43 | 9.73 | 52363 | 5004 | 2.98% |
| 2025-06-26 | 9.50 | 9.51 | 0.09 | 0.96% | 9.41 | 9.83 | 66578 | 6368 | 3.78% |
| 2025-06-25 | 9.58 | 9.42 | -0.08 | -0.84% | 9.30 | 9.68 | 50498 | 4764 | 2.87% |
| 2025-06-24 | 9.40 | 9.50 | 0.08 | 0.85% | 9.36 | 9.60 | 45544 | 4317 | 2.59% |
| 2025-06-23 | 9.18 | 9.42 | 0.12 | 1.29% | 9.16 | 9.42 | 42324 | 3954 | 2.40% |
| 2025-06-20 | 9.78 | 9.30 | -0.43 | -4.42% | 9.28 | 9.79 | 53252 | 5016 | 3.03% |
| 2025-06-19 | 10.27 | 10.13 | -0.21 | -2.03% | 9.98 | 10.32 | 63394 | 6418 | 3.60% |
| 2025-06-18 | 10.31 | 10.34 | -0.15 | -1.43% | 10.01 | 10.48 | 103277 | 10559 | 5.87% |
| 2025-06-17 | 9.61 | 10.49 | 0.84 | 8.70% | 9.49 | 10.65 | 149006 | 15053 | 8.47% |
| 2025-06-16 | 9.67 | 9.65 | 0.00 | 0.00% | 9.58 | 9.75 | 41993 | 4050 | 2.39% |
| 2025-06-13 | 9.83 | 9.65 | -0.18 | -1.83% | 9.56 | 9.97 | 58938 | 5727 | 3.35% |
| 2025-06-12 | 10.05 | 9.83 | -0.26 | -2.58% | 9.67 | 10.09 | 75065 | 7377 | 4.27% |
| 2025-06-11 | 9.53 | 10.09 | 0.59 | 6.21% | 9.43 | 10.22 | 121398 | 12038 | 6.90% |
| 2025-06-10 | 9.45 | 9.50 | 0.12 | 1.28% | 9.35 | 9.73 | 67199 | 6409 | 3.82% |
| 2025-06-09 | 9.21 | 9.38 | 0.21 | 2.29% | 9.17 | 9.48 | 37604 | 3515 | 2.14% |