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 | 11.00 | 11.07 | 0.11 | 1.00% | 10.94 | 11.12 | 57537 | 6334 | 2.33% |
| 2025-09-15 | 11.04 | 10.96 | -0.09 | -0.81% | 10.87 | 11.12 | 68653 | 7529 | 2.78% |
| 2025-09-12 | 11.12 | 11.05 | -0.10 | -0.90% | 11.04 | 11.22 | 92810 | 10318 | 3.76% |
| 2025-09-11 | 11.15 | 11.15 | -0.10 | -0.89% | 10.95 | 11.19 | 105379 | 11656 | 4.27% |
| 2025-09-10 | 11.19 | 11.25 | 0.07 | 0.63% | 11.07 | 11.44 | 123241 | 13873 | 4.99% |
| 2025-09-09 | 11.04 | 11.18 | 0.15 | 1.36% | 10.94 | 11.22 | 135363 | 15066 | 5.49% |
| 2025-09-08 | 10.98 | 11.03 | 0.10 | 0.91% | 10.93 | 11.10 | 97350 | 10722 | 3.95% |
| 2025-09-05 | 10.93 | 10.93 | 0.08 | 0.74% | 10.61 | 10.94 | 91259 | 9855 | 3.70% |
| 2025-09-04 | 10.60 | 10.85 | 0.32 | 3.04% | 10.50 | 11.04 | 121308 | 13119 | 4.92% |
| 2025-09-03 | 10.96 | 10.53 | -0.43 | -3.92% | 10.47 | 11.07 | 91755 | 9890 | 3.72% |
| 2025-09-02 | 11.10 | 10.96 | -0.10 | -0.90% | 10.83 | 11.12 | 101830 | 11138 | 4.13% |
| 2025-09-01 | 10.65 | 11.06 | 0.51 | 4.83% | 10.63 | 11.35 | 214911 | 23915 | 8.71% |
| 2025-08-29 | 10.63 | 10.55 | -0.09 | -0.85% | 10.51 | 10.69 | 64012 | 6777 | 2.59% |
| 2025-08-28 | 10.88 | 10.64 | -0.23 | -2.12% | 10.32 | 10.93 | 127332 | 13549 | 5.16% |
| 2025-08-27 | 10.91 | 10.87 | 0.01 | 0.09% | 10.81 | 11.22 | 177400 | 19549 | 7.19% |
| 2025-08-26 | 10.84 | 10.86 | 0.04 | 0.37% | 10.78 | 10.96 | 73709 | 8034 | 2.99% |
| 2025-08-25 | 10.90 | 10.82 | -0.08 | -0.73% | 10.80 | 10.94 | 75417 | 8187 | 3.06% |
| 2025-08-22 | 10.88 | 10.90 | 0.06 | 0.55% | 10.75 | 10.92 | 75176 | 8153 | 3.05% |
| 2025-08-21 | 10.98 | 10.84 | -0.08 | -0.73% | 10.83 | 10.98 | 68105 | 7418 | 2.76% |
| 2025-08-20 | 10.88 | 10.92 | 0.00 | 0.00% | 10.82 | 10.95 | 71324 | 7762 | 2.89% |
| 2025-08-19 | 10.87 | 10.92 | 0.05 | 0.46% | 10.81 | 10.98 | 86612 | 9450 | 3.51% |
| 2025-08-18 | 10.77 | 10.87 | 0.16 | 1.49% | 10.77 | 10.91 | 72761 | 7891 | 2.95% |
| 2025-08-15 | 10.51 | 10.71 | 0.17 | 1.61% | 10.51 | 10.80 | 63443 | 6787 | 2.57% |
| 2025-08-14 | 10.75 | 10.54 | -0.21 | -1.95% | 10.54 | 10.81 | 82510 | 8797 | 3.34% |
| 2025-08-13 | 10.89 | 10.75 | -0.09 | -0.83% | 10.73 | 10.92 | 94137 | 10177 | 3.81% |
| 2025-08-12 | 10.93 | 10.84 | -0.08 | -0.73% | 10.82 | 10.95 | 47998 | 5215 | 1.95% |
| 2025-08-11 | 10.80 | 10.92 | 0.13 | 1.20% | 10.72 | 10.94 | 78624 | 8535 | 3.19% |
| 2025-08-08 | 10.70 | 10.79 | 0.09 | 0.84% | 10.62 | 10.85 | 74961 | 8043 | 3.04% |
| 2025-08-07 | 10.67 | 10.70 | 0.06 | 0.56% | 10.57 | 10.81 | 99300 | 10641 | 4.02% |
| 2025-08-06 | 10.70 | 10.64 | -0.04 | -0.37% | 10.54 | 10.72 | 61109 | 6477 | 2.48% |
| 2025-08-05 | 10.65 | 10.68 | 0.06 | 0.56% | 10.61 | 10.74 | 65993 | 7049 | 2.67% |
| 2025-08-04 | 10.52 | 10.62 | 0.07 | 0.66% | 10.42 | 10.62 | 41585 | 4384 | 1.69% |
| 2025-08-01 | 10.50 | 10.55 | 0.06 | 0.57% | 10.47 | 10.59 | 41987 | 4421 | 1.70% |
| 2025-07-31 | 10.52 | 10.49 | -0.09 | -0.85% | 10.43 | 10.64 | 55946 | 5897 | 2.27% |
| 2025-07-30 | 10.76 | 10.58 | -0.17 | -1.58% | 10.50 | 10.80 | 80808 | 8575 | 3.27% |
| 2025-07-29 | 10.73 | 10.75 | 0.02 | 0.19% | 10.51 | 10.77 | 87096 | 9261 | 3.53% |
| 2025-07-28 | 10.78 | 10.73 | -0.10 | -0.92% | 10.65 | 10.84 | 84930 | 9124 | 3.44% |
| 2025-07-25 | 10.90 | 10.83 | -0.10 | -0.91% | 10.78 | 10.97 | 75200 | 8143 | 3.05% |
| 2025-07-24 | 10.80 | 10.93 | 0.18 | 1.67% | 10.75 | 10.94 | 82898 | 8997 | 3.36% |
| 2025-07-23 | 11.06 | 10.75 | -0.33 | -2.98% | 10.75 | 11.13 | 114560 | 12503 | 4.64% |
| 2025-07-22 | 11.04 | 11.08 | 0.03 | 0.27% | 10.72 | 11.28 | 180252 | 19790 | 7.30% |
| 2025-07-21 | 10.98 | 11.05 | 0.05 | 0.45% | 10.96 | 11.09 | 109414 | 12071 | 4.43% |
| 2025-07-18 | 11.09 | 11.00 | -0.10 | -0.90% | 10.86 | 11.09 | 135632 | 14840 | 5.50% |
| 2025-07-17 | 11.32 | 11.10 | -0.27 | -2.37% | 11.05 | 11.43 | 188031 | 20986 | 7.62% |
| 2025-07-16 | 11.06 | 11.37 | 0.29 | 2.62% | 11.00 | 11.57 | 252581 | 28565 | 10.24% |
| 2025-07-15 | 11.24 | 11.08 | -0.05 | -0.45% | 10.93 | 11.28 | 248216 | 27517 | 10.06% |
| 2025-07-14 | 11.44 | 11.13 | -0.43 | -3.72% | 11.05 | 11.69 | 304787 | 34224 | 12.35% |
| 2025-07-11 | 11.32 | 11.56 | 0.44 | 3.96% | 11.00 | 12.23 | 522673 | 61352 | 21.18% |
| 2025-07-10 | 11.00 | 11.12 | 0.13 | 1.18% | 10.80 | 11.46 | 235430 | 26399 | 9.54% |
| 2025-07-09 | 10.90 | 10.99 | 0.09 | 0.83% | 10.90 | 11.29 | 172508 | 19068 | 6.99% |
| 2025-07-08 | 10.75 | 10.90 | 0.10 | 0.93% | 10.74 | 11.10 | 141634 | 15393 | 5.74% |
| 2025-07-07 | 10.42 | 10.80 | 0.38 | 3.65% | 10.37 | 10.97 | 181158 | 19476 | 7.34% |
| 2025-07-04 | 10.61 | 10.42 | -0.15 | -1.42% | 10.32 | 10.62 | 97709 | 10203 | 3.96% |
| 2025-07-03 | 10.74 | 10.57 | -0.15 | -1.40% | 10.47 | 10.79 | 114275 | 12091 | 4.63% |
| 2025-07-02 | 10.61 | 10.72 | 0.10 | 0.94% | 10.50 | 11.00 | 206480 | 22192 | 8.37% |
| 2025-07-01 | 10.97 | 10.62 | -0.30 | -2.75% | 10.53 | 11.00 | 181982 | 19342 | 7.37% |
| 2025-06-30 | 10.92 | 10.92 | -0.10 | -0.91% | 10.83 | 11.20 | 213164 | 23369 | 8.64% |
| 2025-06-27 | 10.83 | 11.02 | 0.24 | 2.23% | 10.72 | 11.39 | 289272 | 31822 | 11.72% |
| 2025-06-26 | 10.77 | 10.88 | 0.28 | 2.64% | 10.66 | 11.19 | 381218 | 41367 | 15.45% |
| 2025-06-25 | 9.92 | 10.60 | 0.68 | 6.85% | 9.90 | 10.90 | 315209 | 32959 | 12.77% |
| 2025-06-24 | 9.74 | 9.92 | 0.19 | 1.95% | 9.67 | 9.95 | 92671 | 9125 | 3.76% |
| 2025-06-23 | 9.47 | 9.73 | 0.17 | 1.78% | 9.44 | 9.75 | 58013 | 5608 | 2.35% |
| 2025-06-20 | 9.70 | 9.56 | -0.15 | -1.54% | 9.52 | 9.82 | 75636 | 7292 | 3.07% |
| 2025-06-19 | 10.05 | 9.71 | -0.35 | -3.48% | 9.67 | 10.07 | 125573 | 12329 | 5.09% |
| 2025-06-18 | 10.29 | 10.06 | -0.26 | -2.52% | 10.02 | 10.41 | 110638 | 11177 | 4.48% |
| 2025-06-17 | 10.64 | 10.32 | -0.12 | -1.15% | 10.25 | 10.68 | 119569 | 12392 | 4.85% |
| 2025-06-16 | 10.25 | 10.44 | 0.15 | 1.46% | 10.25 | 10.56 | 147844 | 15467 | 5.99% |
| 2025-06-13 | 10.57 | 10.29 | -0.50 | -4.63% | 10.26 | 10.65 | 249426 | 25894 | 10.11% |
| 2025-06-12 | 10.60 | 10.79 | 0.16 | 1.51% | 10.55 | 10.98 | 294816 | 31843 | 11.95% |
| 2025-06-11 | 10.54 | 10.63 | 0.21 | 2.02% | 10.37 | 10.78 | 271735 | 28841 | 11.01% |
| 2025-06-10 | 10.54 | 10.42 | -0.23 | -2.16% | 10.37 | 10.75 | 405640 | 42764 | 16.44% |
| 2025-06-09 | 10.03 | 10.65 | 0.62 | 6.18% | 10.02 | 11.03 | 586694 | 62608 | 23.78% |