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 | 12.37 | 12.52 | 0.43 | 3.56% | 12.36 | 12.87 | 898725 | 113451 | 2.59% |
| 2025-09-12 | 12.30 | 12.09 | 0.16 | 1.34% | 12.00 | 12.50 | 818999 | 100242 | 2.36% |
| 2025-09-11 | 12.01 | 11.93 | -0.12 | -1.00% | 11.87 | 12.12 | 605977 | 72571 | 1.74% |
| 2025-09-10 | 11.93 | 12.05 | -0.05 | -0.41% | 11.80 | 12.20 | 785572 | 94268 | 2.26% |
| 2025-09-09 | 12.00 | 12.10 | -0.09 | -0.74% | 11.87 | 12.63 | 1582474 | 194365 | 4.55% |
| 2025-09-08 | 11.56 | 12.19 | 1.11 | 10.02% | 11.39 | 12.19 | 1877338 | 224635 | 5.40% |
| 2025-09-05 | 10.78 | 11.08 | 0.50 | 4.73% | 10.78 | 11.09 | 1102162 | 120609 | 3.17% |
| 2025-09-04 | 10.60 | 10.58 | 0.12 | 1.15% | 10.51 | 10.78 | 500036 | 53114 | 1.44% |
| 2025-09-03 | 10.63 | 10.46 | -0.18 | -1.69% | 10.40 | 10.73 | 295233 | 31003 | 0.85% |
| 2025-09-02 | 10.69 | 10.64 | -0.01 | -0.09% | 10.52 | 10.86 | 430304 | 45893 | 1.24% |
| 2025-09-01 | 10.49 | 10.65 | 0.30 | 2.90% | 10.42 | 10.80 | 755494 | 80390 | 2.17% |
| 2025-08-29 | 10.51 | 10.35 | -0.20 | -1.90% | 10.33 | 10.60 | 507844 | 53063 | 1.46% |
| 2025-08-28 | 10.45 | 10.55 | 0.10 | 0.96% | 10.40 | 10.66 | 498356 | 52623 | 1.43% |
| 2025-08-27 | 10.75 | 10.45 | -0.33 | -3.06% | 10.44 | 10.77 | 514175 | 54454 | 1.48% |
| 2025-08-26 | 10.76 | 10.78 | -0.02 | -0.19% | 10.70 | 10.91 | 474500 | 51248 | 1.37% |
| 2025-08-25 | 10.79 | 10.80 | 0.01 | 0.09% | 10.59 | 10.83 | 760908 | 81593 | 2.19% |
| 2025-08-22 | 10.40 | 10.79 | 0.57 | 5.58% | 10.40 | 10.90 | 1389917 | 149551 | 4.00% |
| 2025-08-21 | 10.18 | 10.22 | 0.04 | 0.39% | 10.16 | 10.23 | 286171 | 29203 | 0.82% |
| 2025-08-20 | 10.07 | 10.18 | 0.07 | 0.69% | 10.07 | 10.18 | 316625 | 32062 | 0.91% |
| 2025-08-19 | 10.09 | 10.11 | 0.02 | 0.20% | 10.06 | 10.11 | 236085 | 23797 | 0.68% |
| 2025-08-18 | 10.08 | 10.09 | 0.01 | 0.10% | 10.07 | 10.12 | 254418 | 25682 | 0.73% |
| 2025-08-15 | 10.07 | 10.08 | 0.01 | 0.10% | 10.05 | 10.10 | 208244 | 20990 | 0.60% |
| 2025-08-14 | 10.15 | 10.07 | -0.06 | -0.59% | 10.06 | 10.17 | 234122 | 23666 | 0.67% |
| 2025-08-13 | 10.20 | 10.13 | -0.06 | -0.59% | 10.12 | 10.20 | 292807 | 29692 | 0.84% |
| 2025-08-12 | 10.17 | 10.19 | 0.02 | 0.20% | 10.16 | 10.24 | 201849 | 20590 | 0.58% |
| 2025-08-11 | 10.21 | 10.17 | -0.05 | -0.49% | 10.13 | 10.24 | 242947 | 24694 | 0.70% |
| 2025-08-08 | 10.26 | 10.22 | -0.03 | -0.29% | 10.22 | 10.34 | 266169 | 27338 | 0.77% |
| 2025-08-07 | 10.32 | 10.25 | -0.05 | -0.49% | 10.20 | 10.33 | 191822 | 19650 | 0.55% |
| 2025-08-06 | 10.15 | 10.30 | 0.16 | 1.58% | 10.11 | 10.31 | 396194 | 40645 | 1.14% |
| 2025-08-05 | 10.12 | 10.14 | 0.04 | 0.40% | 10.09 | 10.16 | 146390 | 14829 | 0.42% |
| 2025-08-04 | 10.07 | 10.10 | 0.03 | 0.30% | 10.03 | 10.10 | 150277 | 15126 | 0.43% |
| 2025-08-01 | 10.08 | 10.07 | 0.00 | 0.00% | 10.06 | 10.11 | 198221 | 19982 | 0.57% |
| 2025-07-31 | 10.19 | 10.07 | -0.15 | -1.47% | 10.06 | 10.20 | 310696 | 31359 | 0.89% |
| 2025-07-30 | 10.15 | 10.22 | 0.06 | 0.59% | 10.14 | 10.26 | 275675 | 28161 | 0.79% |
| 2025-07-29 | 10.17 | 10.16 | -0.02 | -0.20% | 10.14 | 10.22 | 211248 | 21485 | 0.61% |
| 2025-07-28 | 10.38 | 10.18 | -0.20 | -1.93% | 10.17 | 10.39 | 408700 | 41827 | 1.18% |
| 2025-07-25 | 10.38 | 10.38 | 0.01 | 0.10% | 10.34 | 10.46 | 378750 | 39346 | 1.09% |
| 2025-07-24 | 10.30 | 10.37 | 0.12 | 1.17% | 10.25 | 10.38 | 386998 | 40014 | 1.11% |
| 2025-07-23 | 10.26 | 10.25 | 0.00 | 0.00% | 10.22 | 10.36 | 394574 | 40597 | 1.14% |
| 2025-07-22 | 10.18 | 10.25 | 0.06 | 0.59% | 10.11 | 10.26 | 343405 | 35024 | 0.99% |
| 2025-07-21 | 10.05 | 10.19 | 0.13 | 1.29% | 9.99 | 10.19 | 354461 | 35812 | 1.02% |
| 2025-07-18 | 10.04 | 10.06 | 0.00 | 0.00% | 10.04 | 10.08 | 185829 | 18675 | 0.53% |
| 2025-07-17 | 10.09 | 10.06 | 0.02 | 0.20% | 10.03 | 10.10 | 175059 | 17595 | 0.50% |
| 2025-07-16 | 10.24 | 10.25 | -0.02 | -0.19% | 10.24 | 10.28 | 120861 | 12392 | 0.35% |
| 2025-07-15 | 10.33 | 10.27 | -0.04 | -0.39% | 10.22 | 10.33 | 240938 | 24721 | 0.69% |
| 2025-07-14 | 10.34 | 10.31 | -0.01 | -0.10% | 10.30 | 10.35 | 180007 | 18577 | 0.52% |
| 2025-07-11 | 10.28 | 10.32 | 0.04 | 0.39% | 10.26 | 10.37 | 316227 | 32684 | 0.91% |
| 2025-07-10 | 10.26 | 10.28 | 0.02 | 0.19% | 10.24 | 10.30 | 224354 | 23035 | 0.65% |
| 2025-07-09 | 10.26 | 10.26 | -0.01 | -0.10% | 10.25 | 10.30 | 190984 | 19625 | 0.55% |
| 2025-07-08 | 10.27 | 10.27 | 0.01 | 0.10% | 10.22 | 10.30 | 248638 | 25501 | 0.72% |
| 2025-07-07 | 10.28 | 10.26 | -0.03 | -0.29% | 10.22 | 10.29 | 156255 | 15999 | 0.45% |
| 2025-07-04 | 10.30 | 10.29 | -0.03 | -0.29% | 10.28 | 10.31 | 180747 | 18601 | 0.52% |
| 2025-07-03 | 10.39 | 10.32 | -0.03 | -0.29% | 10.28 | 10.39 | 232562 | 23977 | 0.67% |
| 2025-07-02 | 10.32 | 10.35 | 0.04 | 0.39% | 10.32 | 10.39 | 282244 | 29224 | 0.81% |
| 2025-07-01 | 10.30 | 10.31 | -0.02 | -0.19% | 10.27 | 10.33 | 193004 | 19863 | 0.56% |
| 2025-06-30 | 10.27 | 10.33 | 0.03 | 0.29% | 10.26 | 10.33 | 258725 | 26649 | 0.74% |
| 2025-06-27 | 10.32 | 10.30 | -0.05 | -0.48% | 10.23 | 10.33 | 318114 | 32705 | 0.92% |
| 2025-06-26 | 10.40 | 10.35 | -0.05 | -0.48% | 10.34 | 10.43 | 437958 | 45410 | 1.26% |
| 2025-06-25 | 10.40 | 10.40 | -0.10 | -0.95% | 10.32 | 10.44 | 577854 | 59960 | 1.66% |
| 2025-06-24 | 10.74 | 10.50 | -0.88 | -7.73% | 10.30 | 10.82 | 1290700 | 135891 | 3.71% |
| 2025-06-23 | 11.50 | 11.38 | 0.34 | 3.08% | 11.25 | 11.88 | 1335413 | 154207 | 3.84% |
| 2025-06-20 | 10.80 | 11.04 | 0.09 | 0.82% | 10.72 | 11.15 | 709688 | 78069 | 2.04% |
| 2025-06-19 | 10.77 | 10.95 | -0.04 | -0.36% | 10.62 | 11.00 | 717060 | 77446 | 2.06% |
| 2025-06-18 | 11.40 | 10.99 | -0.16 | -1.43% | 10.95 | 11.50 | 871275 | 97107 | 2.51% |
| 2025-06-17 | 10.65 | 11.15 | 0.34 | 3.15% | 10.45 | 11.31 | 1398868 | 152799 | 4.03% |
| 2025-06-16 | 10.80 | 10.81 | 0.06 | 0.56% | 10.58 | 10.98 | 949515 | 102680 | 2.73% |
| 2025-06-13 | 10.50 | 10.75 | 0.68 | 6.75% | 10.39 | 11.01 | 1424466 | 152331 | 4.10% |
| 2025-06-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.05 | 10.15 | 139262 | 14036 | 0.40% |
| 2025-06-11 | 10.11 | 10.12 | 0.01 | 0.10% | 10.08 | 10.13 | 206533 | 20872 | 0.59% |
| 2025-06-10 | 10.13 | 10.11 | -0.02 | -0.20% | 10.04 | 10.15 | 176207 | 17800 | 0.51% |
| 2025-06-09 | 10.08 | 10.13 | 0.05 | 0.50% | 10.04 | 10.14 | 134948 | 13633 | 0.39% |