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 | 11.50 | 11.46 | -0.03 | -0.26% | 10.96 | 11.57 | 659657 | 73734 | 3.25% |
| 2025-09-15 | 11.56 | 11.49 | -0.11 | -0.95% | 11.33 | 11.65 | 566511 | 65109 | 2.79% |
| 2025-09-12 | 11.29 | 11.60 | 0.38 | 3.39% | 11.22 | 11.83 | 823796 | 95397 | 4.05% |
| 2025-09-11 | 11.48 | 11.22 | -0.05 | -0.44% | 10.86 | 11.50 | 779134 | 86507 | 3.83% |
| 2025-09-10 | 10.82 | 11.27 | 0.28 | 2.55% | 10.82 | 11.39 | 551581 | 61633 | 2.71% |
| 2025-09-09 | 11.01 | 10.99 | 0.00 | 0.00% | 10.78 | 11.26 | 565215 | 62365 | 2.78% |
| 2025-09-08 | 10.23 | 10.99 | 0.81 | 7.96% | 10.22 | 11.06 | 754490 | 81114 | 3.71% |
| 2025-09-05 | 9.87 | 10.18 | 0.30 | 3.04% | 9.81 | 10.21 | 399645 | 39954 | 1.97% |
| 2025-09-04 | 9.95 | 9.88 | -0.07 | -0.70% | 9.64 | 10.06 | 605599 | 59749 | 2.98% |
| 2025-09-03 | 10.94 | 9.95 | -0.88 | -8.13% | 9.90 | 11.00 | 828929 | 84860 | 4.08% |
| 2025-09-02 | 10.99 | 10.83 | -0.17 | -1.55% | 10.67 | 11.05 | 418797 | 45166 | 2.06% |
| 2025-09-01 | 11.02 | 11.00 | 0.02 | 0.18% | 10.86 | 11.11 | 456833 | 50244 | 2.25% |
| 2025-08-29 | 11.10 | 10.98 | -0.05 | -0.45% | 10.85 | 11.15 | 436773 | 48071 | 2.15% |
| 2025-08-28 | 10.56 | 11.03 | 0.51 | 4.85% | 10.52 | 11.04 | 564678 | 60642 | 2.78% |
| 2025-08-27 | 11.02 | 10.52 | -0.50 | -4.54% | 10.52 | 11.07 | 513454 | 55360 | 2.53% |
| 2025-08-26 | 10.98 | 11.02 | 0.01 | 0.09% | 10.96 | 11.18 | 363695 | 40211 | 1.79% |
| 2025-08-25 | 11.37 | 11.01 | -0.36 | -3.17% | 10.93 | 11.52 | 834567 | 93437 | 4.11% |
| 2025-08-22 | 10.70 | 11.37 | 0.62 | 5.77% | 10.66 | 11.45 | 855832 | 95724 | 4.21% |
| 2025-08-21 | 10.59 | 10.75 | 0.15 | 1.42% | 10.52 | 11.03 | 586088 | 62864 | 2.88% |
| 2025-08-20 | 10.59 | 10.60 | 0.02 | 0.19% | 10.47 | 10.94 | 569641 | 60726 | 2.80% |
| 2025-08-19 | 10.55 | 10.58 | 0.00 | 0.00% | 10.42 | 10.69 | 350448 | 36855 | 1.72% |
| 2025-08-18 | 10.53 | 10.58 | 0.10 | 0.95% | 10.43 | 10.72 | 446468 | 47193 | 2.20% |
| 2025-08-15 | 10.01 | 10.48 | 0.46 | 4.59% | 9.94 | 10.50 | 503853 | 51885 | 2.48% |
| 2025-08-14 | 10.56 | 10.02 | -0.58 | -5.47% | 10.02 | 10.56 | 634012 | 64980 | 3.12% |
| 2025-08-13 | 10.43 | 10.60 | 0.19 | 1.83% | 10.39 | 10.68 | 453509 | 47725 | 2.23% |
| 2025-08-12 | 10.39 | 10.41 | -0.10 | -0.95% | 10.35 | 10.78 | 363650 | 38020 | 1.79% |
| 2025-08-11 | 10.67 | 10.51 | -0.16 | -1.50% | 10.48 | 10.84 | 599519 | 63617 | 2.95% |
| 2025-08-08 | 10.32 | 10.67 | 0.35 | 3.39% | 10.23 | 10.70 | 696591 | 73251 | 3.43% |
| 2025-08-07 | 9.71 | 10.32 | 0.58 | 5.95% | 9.66 | 10.39 | 580464 | 58470 | 2.86% |
| 2025-08-06 | 9.72 | 9.74 | 0.02 | 0.21% | 9.68 | 9.82 | 229448 | 22376 | 1.13% |
| 2025-08-05 | 9.57 | 9.72 | 0.15 | 1.57% | 9.52 | 9.75 | 268746 | 26043 | 1.32% |
| 2025-08-04 | 9.41 | 9.57 | 0.12 | 1.27% | 9.15 | 9.58 | 277630 | 26105 | 1.37% |
| 2025-08-01 | 9.42 | 9.45 | 0.03 | 0.32% | 9.25 | 9.53 | 267954 | 25152 | 1.32% |
| 2025-07-31 | 9.51 | 9.42 | -0.23 | -2.38% | 9.38 | 9.65 | 364013 | 34575 | 1.79% |
| 2025-07-30 | 9.82 | 9.65 | -0.16 | -1.63% | 9.53 | 9.91 | 370501 | 35890 | 1.82% |
| 2025-07-29 | 9.71 | 9.81 | 0.03 | 0.31% | 9.71 | 9.94 | 276156 | 27092 | 1.36% |
| 2025-07-28 | 9.70 | 9.78 | 0.02 | 0.20% | 9.52 | 10.05 | 508473 | 49809 | 2.50% |
| 2025-07-25 | 9.58 | 9.76 | 0.18 | 1.88% | 9.43 | 9.85 | 453801 | 43717 | 2.23% |
| 2025-07-24 | 9.55 | 9.58 | -0.05 | -0.52% | 9.41 | 9.71 | 517261 | 49415 | 2.55% |
| 2025-07-23 | 9.03 | 9.63 | 0.60 | 6.64% | 9.03 | 9.83 | 768641 | 72895 | 3.78% |
| 2025-07-22 | 9.02 | 9.03 | -0.03 | -0.33% | 8.92 | 9.05 | 285733 | 25708 | 1.41% |
| 2025-07-21 | 8.80 | 9.06 | 0.36 | 4.14% | 8.72 | 9.10 | 506760 | 45367 | 2.49% |
| 2025-07-18 | 8.67 | 8.70 | 0.02 | 0.23% | 8.65 | 8.78 | 212384 | 18494 | 1.05% |
| 2025-07-17 | 8.55 | 8.68 | 0.15 | 1.76% | 8.55 | 8.80 | 256183 | 22286 | 1.26% |
| 2025-07-16 | 8.48 | 8.53 | 0.07 | 0.83% | 8.40 | 8.61 | 235657 | 20064 | 1.16% |
| 2025-07-15 | 8.52 | 8.46 | -0.15 | -1.74% | 8.30 | 8.59 | 364645 | 30811 | 1.79% |
| 2025-07-14 | 8.72 | 8.61 | -0.09 | -1.03% | 8.57 | 8.73 | 200649 | 17345 | 0.99% |
| 2025-07-11 | 8.74 | 8.70 | -0.04 | -0.46% | 8.60 | 8.77 | 318129 | 27630 | 1.57% |
| 2025-07-10 | 8.81 | 8.74 | -0.09 | -1.02% | 8.69 | 8.88 | 242368 | 21257 | 1.19% |
| 2025-07-09 | 8.99 | 8.83 | -0.10 | -1.12% | 8.79 | 9.07 | 323575 | 28767 | 1.59% |
| 2025-07-08 | 8.77 | 8.93 | 0.14 | 1.59% | 8.76 | 8.99 | 239248 | 21299 | 1.18% |
| 2025-07-07 | 8.78 | 8.79 | 0.07 | 0.80% | 8.66 | 8.85 | 242105 | 21169 | 1.19% |
| 2025-07-04 | 8.80 | 8.72 | -0.20 | -2.24% | 8.71 | 8.92 | 281325 | 24674 | 1.38% |
| 2025-07-03 | 8.99 | 8.92 | -0.02 | -0.22% | 8.75 | 9.08 | 378539 | 33575 | 1.86% |
| 2025-07-02 | 8.82 | 8.94 | 0.12 | 1.36% | 8.71 | 9.03 | 537489 | 47855 | 2.65% |
| 2025-07-01 | 8.76 | 8.82 | 0.09 | 1.03% | 8.46 | 8.84 | 417529 | 35971 | 2.05% |
| 2025-06-30 | 8.60 | 8.73 | 0.15 | 1.75% | 8.58 | 8.80 | 543060 | 47348 | 2.67% |
| 2025-06-27 | 8.00 | 8.58 | 0.61 | 7.65% | 8.00 | 8.70 | 836639 | 71114 | 4.12% |
| 2025-06-26 | 8.06 | 7.97 | -0.03 | -0.38% | 7.88 | 8.06 | 224219 | 17823 | 1.10% |
| 2025-06-25 | 7.91 | 8.00 | 0.09 | 1.14% | 7.88 | 8.15 | 329105 | 26404 | 1.62% |
| 2025-06-24 | 7.67 | 7.91 | 0.26 | 3.40% | 7.60 | 8.10 | 464745 | 36769 | 2.29% |
| 2025-06-23 | 7.53 | 7.65 | 0.12 | 1.59% | 7.46 | 7.68 | 250324 | 19024 | 1.23% |
| 2025-06-20 | 7.62 | 7.53 | -0.09 | -1.18% | 7.46 | 7.65 | 205596 | 15490 | 1.01% |
| 2025-06-19 | 7.84 | 7.62 | -0.19 | -2.43% | 7.60 | 7.84 | 238765 | 18329 | 1.18% |
| 2025-06-18 | 7.82 | 7.81 | -0.04 | -0.51% | 7.71 | 7.87 | 248451 | 19345 | 1.22% |
| 2025-06-17 | 7.79 | 7.85 | 0.19 | 2.48% | 7.76 | 7.92 | 299299 | 23459 | 1.47% |
| 2025-06-16 | 7.72 | 7.66 | -0.06 | -0.78% | 7.62 | 7.79 | 230927 | 17727 | 1.14% |
| 2025-06-13 | 7.67 | 7.72 | 0.05 | 0.65% | 7.62 | 7.89 | 400306 | 30997 | 1.97% |
| 2025-06-12 | 7.49 | 7.67 | 0.24 | 3.23% | 7.37 | 7.70 | 410044 | 31113 | 2.02% |
| 2025-06-11 | 7.46 | 7.43 | -0.04 | -0.54% | 7.40 | 7.55 | 196996 | 14707 | 0.97% |
| 2025-06-10 | 7.53 | 7.47 | -0.01 | -0.13% | 7.40 | 7.60 | 310899 | 23272 | 1.53% |
| 2025-06-09 | 7.30 | 7.48 | 0.22 | 3.03% | 7.26 | 7.48 | 360814 | 26597 | 1.78% |