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 | 11.95 | 11.86 | -0.09 | -0.75% | 11.72 | 11.98 | 238292 | 28202 | 3.55% |
| 2025-09-12 | 11.70 | 11.95 | 0.24 | 2.05% | 11.63 | 12.08 | 367272 | 43592 | 5.47% |
| 2025-09-11 | 11.45 | 11.71 | 0.21 | 1.83% | 11.36 | 11.72 | 253483 | 29339 | 3.77% |
| 2025-09-10 | 11.55 | 11.50 | 0.05 | 0.44% | 11.48 | 11.75 | 198453 | 22974 | 2.95% |
| 2025-09-09 | 11.78 | 11.45 | -0.43 | -3.62% | 11.41 | 11.88 | 286142 | 33110 | 4.26% |
| 2025-09-08 | 11.76 | 11.88 | 0.09 | 0.76% | 11.66 | 11.90 | 224242 | 26469 | 3.34% |
| 2025-09-05 | 11.57 | 11.79 | 0.23 | 1.99% | 11.36 | 11.80 | 258041 | 29996 | 3.84% |
| 2025-09-04 | 11.76 | 11.56 | -0.20 | -1.70% | 11.33 | 11.98 | 311390 | 36478 | 4.63% |
| 2025-09-03 | 12.62 | 11.76 | -0.85 | -6.74% | 11.59 | 12.66 | 456341 | 55132 | 6.79% |
| 2025-09-02 | 13.09 | 12.61 | -0.64 | -4.83% | 12.58 | 13.10 | 478297 | 61138 | 7.12% |
| 2025-09-01 | 12.60 | 13.25 | 0.58 | 4.58% | 12.50 | 13.26 | 716253 | 92431 | 10.66% |
| 2025-08-29 | 12.91 | 12.67 | 0.02 | 0.16% | 12.52 | 12.98 | 429345 | 54681 | 6.39% |
| 2025-08-28 | 12.32 | 12.65 | 0.24 | 1.93% | 12.16 | 12.73 | 512216 | 63858 | 7.62% |
| 2025-08-27 | 12.66 | 12.41 | -0.17 | -1.35% | 12.38 | 12.95 | 598585 | 76256 | 8.91% |
| 2025-08-26 | 12.81 | 12.58 | -0.21 | -1.64% | 12.56 | 12.81 | 400772 | 50840 | 5.97% |
| 2025-08-25 | 12.65 | 12.79 | 0.14 | 1.11% | 12.65 | 12.94 | 535589 | 68531 | 7.97% |
| 2025-08-22 | 12.58 | 12.65 | 0.00 | 0.00% | 12.54 | 12.71 | 356946 | 45053 | 5.31% |
| 2025-08-21 | 12.97 | 12.65 | -0.26 | -2.01% | 12.57 | 12.97 | 496096 | 63060 | 7.38% |
| 2025-08-20 | 13.15 | 12.91 | -0.52 | -3.87% | 12.69 | 13.15 | 845311 | 108912 | 12.58% |
| 2025-08-19 | 13.48 | 13.43 | -0.37 | -2.68% | 13.43 | 14.33 | 1070797 | 147707 | 15.94% |
| 2025-08-18 | 13.88 | 13.80 | -0.26 | -1.85% | 13.56 | 14.46 | 1404907 | 195620 | 20.91% |
| 2025-08-15 | 14.00 | 14.06 | 0.65 | 4.85% | 13.55 | 14.65 | 1757828 | 247752 | 26.16% |
| 2025-08-14 | 12.07 | 13.41 | 1.22 | 10.01% | 11.78 | 13.41 | 1323248 | 165879 | 19.70% |
| 2025-08-13 | 11.95 | 12.19 | 0.09 | 0.74% | 11.88 | 12.28 | 838025 | 101386 | 12.47% |
| 2025-08-12 | 11.49 | 12.10 | 0.51 | 4.40% | 11.37 | 12.60 | 987131 | 118700 | 14.69% |
| 2025-08-11 | 11.18 | 11.59 | 0.04 | 0.35% | 11.18 | 11.91 | 738059 | 85806 | 10.99% |
| 2025-08-08 | 12.20 | 11.55 | -0.35 | -2.94% | 11.55 | 13.07 | 1378233 | 169892 | 20.51% |
| 2025-08-07 | 11.22 | 11.90 | 0.62 | 5.50% | 11.20 | 11.91 | 698496 | 80100 | 10.40% |
| 2025-08-06 | 11.30 | 11.28 | -0.13 | -1.14% | 11.15 | 11.39 | 536952 | 60355 | 7.99% |
| 2025-08-05 | 11.00 | 11.41 | 0.35 | 3.16% | 10.90 | 11.51 | 764399 | 86024 | 11.38% |
| 2025-08-04 | 10.71 | 11.06 | 0.14 | 1.28% | 10.56 | 11.17 | 520864 | 57138 | 7.75% |
| 2025-08-01 | 10.82 | 10.92 | 0.12 | 1.11% | 10.73 | 11.28 | 683533 | 75351 | 10.17% |
| 2025-07-31 | 10.70 | 10.80 | 0.14 | 1.31% | 10.46 | 10.83 | 455096 | 48687 | 6.77% |
| 2025-07-30 | 10.57 | 10.66 | 0.05 | 0.47% | 10.49 | 10.68 | 277651 | 29468 | 4.13% |
| 2025-07-29 | 10.55 | 10.61 | 0.00 | 0.00% | 10.38 | 10.62 | 244784 | 25690 | 3.64% |
| 2025-07-28 | 10.57 | 10.61 | 0.04 | 0.38% | 10.52 | 10.64 | 181473 | 19183 | 2.70% |
| 2025-07-25 | 10.56 | 10.57 | -0.09 | -0.84% | 10.53 | 10.67 | 193753 | 20511 | 2.88% |
| 2025-07-24 | 10.60 | 10.66 | 0.15 | 1.43% | 10.57 | 10.75 | 274184 | 29251 | 4.08% |
| 2025-07-23 | 10.60 | 10.51 | -0.07 | -0.66% | 10.46 | 10.66 | 218391 | 23094 | 3.25% |
| 2025-07-22 | 10.64 | 10.58 | -0.04 | -0.38% | 10.55 | 10.74 | 287163 | 30530 | 4.27% |
| 2025-07-21 | 10.45 | 10.62 | 0.15 | 1.43% | 10.43 | 10.69 | 293047 | 31081 | 4.36% |
| 2025-07-18 | 10.55 | 10.47 | 0.03 | 0.29% | 10.40 | 10.63 | 201319 | 21119 | 3.00% |
| 2025-07-17 | 10.33 | 10.44 | 0.08 | 0.77% | 10.29 | 10.45 | 150127 | 15637 | 2.23% |
| 2025-07-16 | 10.28 | 10.36 | 0.07 | 0.68% | 10.23 | 10.43 | 157929 | 16357 | 2.35% |
| 2025-07-15 | 10.42 | 10.29 | -0.13 | -1.25% | 10.11 | 10.48 | 222684 | 22882 | 3.31% |
| 2025-07-14 | 10.56 | 10.42 | -0.23 | -2.16% | 10.35 | 10.57 | 234239 | 24438 | 3.49% |
| 2025-07-11 | 10.56 | 10.65 | 0.05 | 0.47% | 10.43 | 10.68 | 260236 | 27470 | 3.87% |
| 2025-07-10 | 10.54 | 10.60 | 0.00 | 0.00% | 10.46 | 10.63 | 212319 | 22404 | 3.16% |
| 2025-07-09 | 10.80 | 10.60 | -0.21 | -1.94% | 10.57 | 10.81 | 299992 | 32036 | 4.47% |
| 2025-07-08 | 10.67 | 10.81 | 0.00 | 0.00% | 10.64 | 10.82 | 336929 | 36241 | 5.02% |
| 2025-07-07 | 10.65 | 10.81 | 0.05 | 0.46% | 10.46 | 11.05 | 463152 | 49844 | 6.89% |
| 2025-07-04 | 11.30 | 10.76 | 0.11 | 1.03% | 10.74 | 11.30 | 748648 | 82423 | 11.14% |
| 2025-07-03 | 10.61 | 10.65 | -0.04 | -0.37% | 10.48 | 10.75 | 302598 | 32086 | 4.50% |
| 2025-07-02 | 10.81 | 10.69 | -0.40 | -3.61% | 10.62 | 11.00 | 586541 | 63202 | 8.73% |
| 2025-07-01 | 10.89 | 11.09 | 0.20 | 1.84% | 10.68 | 11.44 | 979803 | 108759 | 14.58% |
| 2025-06-30 | 10.68 | 10.89 | 0.71 | 6.97% | 10.45 | 11.17 | 984102 | 105862 | 14.65% |
| 2025-06-27 | 10.23 | 10.18 | -0.06 | -0.59% | 10.14 | 10.30 | 247808 | 25300 | 3.69% |
| 2025-06-26 | 10.22 | 10.24 | -0.05 | -0.49% | 10.18 | 10.40 | 388420 | 39939 | 5.78% |
| 2025-06-25 | 10.20 | 10.29 | 0.05 | 0.49% | 10.09 | 10.39 | 429689 | 43877 | 6.40% |
| 2025-06-24 | 10.06 | 10.24 | 0.12 | 1.19% | 10.01 | 10.32 | 449731 | 45803 | 6.69% |
| 2025-06-23 | 9.70 | 10.12 | 0.13 | 1.30% | 9.68 | 10.13 | 484992 | 48084 | 7.22% |
| 2025-06-20 | 10.50 | 9.99 | -0.92 | -8.43% | 9.99 | 10.63 | 759231 | 77349 | 11.30% |
| 2025-06-19 | 10.44 | 10.91 | 0.36 | 3.41% | 10.12 | 11.30 | 1075424 | 116745 | 16.01% |
| 2025-06-18 | 11.27 | 10.55 | -0.10 | -0.94% | 10.45 | 11.59 | 1337814 | 147576 | 19.91% |
| 2025-06-17 | 10.64 | 10.65 | 0.97 | 10.02% | 10.63 | 10.65 | 324009 | 34501 | 4.82% |
| 2025-06-16 | 9.48 | 9.68 | 0.20 | 2.11% | 9.45 | 9.74 | 143286 | 13864 | 2.13% |
| 2025-06-13 | 9.65 | 9.48 | -0.23 | -2.37% | 9.39 | 9.69 | 191669 | 18241 | 2.85% |
| 2025-06-12 | 9.77 | 9.71 | -0.07 | -0.72% | 9.68 | 9.95 | 180694 | 17648 | 2.69% |
| 2025-06-11 | 9.80 | 9.78 | -0.01 | -0.10% | 9.75 | 9.88 | 122845 | 12051 | 1.83% |
| 2025-06-10 | 10.02 | 9.79 | -0.24 | -2.39% | 9.70 | 10.04 | 205562 | 20229 | 3.06% |
| 2025-06-09 | 10.02 | 10.03 | 0.05 | 0.50% | 9.97 | 10.10 | 174439 | 17496 | 2.60% |