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 | 11.98 | 12.06 | -0.37 | -2.98% | 11.90 | 12.18 | 191439 | 23027 | 9.38% |
| 2025-09-15 | 11.45 | 12.43 | 1.02 | 8.94% | 11.39 | 12.45 | 318980 | 38155 | 15.62% |
| 2025-09-12 | 11.38 | 11.41 | 0.04 | 0.35% | 11.29 | 11.47 | 112798 | 12820 | 5.52% |
| 2025-09-11 | 11.31 | 11.37 | 0.07 | 0.62% | 11.11 | 11.39 | 119903 | 13484 | 5.87% |
| 2025-09-10 | 11.21 | 11.30 | 0.12 | 1.07% | 11.11 | 11.31 | 124147 | 13932 | 6.08% |
| 2025-09-09 | 11.35 | 11.18 | -0.19 | -1.67% | 11.14 | 11.52 | 159630 | 18057 | 7.82% |
| 2025-09-08 | 11.25 | 11.37 | -0.01 | -0.09% | 11.23 | 11.49 | 179410 | 20352 | 8.79% |
| 2025-09-05 | 11.30 | 11.38 | -0.37 | -3.15% | 11.02 | 11.48 | 262162 | 29543 | 12.84% |
| 2025-09-04 | 11.98 | 11.75 | -1.30 | -9.96% | 11.75 | 12.38 | 271672 | 32260 | 13.30% |
| 2025-09-03 | 13.05 | 13.05 | -1.45 | -10.00% | 13.05 | 13.34 | 284508 | 37246 | 13.93% |
| 2025-09-02 | 17.55 | 14.50 | -1.45 | -9.09% | 14.36 | 17.55 | 591409 | 87365 | 28.96% |
| 2025-09-01 | 15.95 | 15.95 | 1.45 | 10.00% | 15.95 | 15.95 | 51270 | 8177 | 2.51% |
| 2025-08-29 | 14.50 | 14.50 | 1.32 | 10.02% | 14.50 | 14.50 | 65661 | 9520 | 3.22% |
| 2025-08-28 | 13.18 | 13.18 | 1.20 | 10.02% | 13.18 | 13.18 | 36562 | 4818 | 1.79% |
| 2025-08-27 | 11.98 | 11.98 | 1.09 | 10.01% | 11.98 | 11.98 | 73395 | 8792 | 3.59% |
| 2025-08-26 | 9.90 | 10.89 | 0.99 | 10.00% | 9.89 | 10.89 | 115873 | 12306 | 5.67% |
| 2025-08-25 | 9.94 | 9.90 | -0.01 | -0.10% | 9.86 | 10.00 | 51712 | 5121 | 2.53% |
| 2025-08-22 | 10.02 | 9.91 | -0.15 | -1.49% | 9.80 | 10.05 | 60922 | 6029 | 2.98% |
| 2025-08-21 | 9.92 | 10.06 | 0.14 | 1.41% | 9.88 | 10.11 | 65859 | 6597 | 3.23% |
| 2025-08-20 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.92 | 41981 | 4133 | 2.06% |
| 2025-08-19 | 9.77 | 9.88 | 0.11 | 1.13% | 9.64 | 9.92 | 68432 | 6725 | 3.35% |
| 2025-08-18 | 9.84 | 9.77 | -0.07 | -0.71% | 9.73 | 9.86 | 71530 | 6993 | 3.50% |
| 2025-08-15 | 9.82 | 9.84 | 0.00 | 0.00% | 9.74 | 9.89 | 78414 | 7700 | 3.84% |
| 2025-08-14 | 10.27 | 9.84 | -0.42 | -4.09% | 9.71 | 10.27 | 164240 | 16268 | 8.04% |
| 2025-08-13 | 10.01 | 10.26 | 0.26 | 2.60% | 9.96 | 11.00 | 201979 | 21067 | 9.89% |
| 2025-08-12 | 10.00 | 10.00 | 0.01 | 0.10% | 9.92 | 10.08 | 39842 | 3986 | 1.95% |
| 2025-08-11 | 9.80 | 9.99 | 0.20 | 2.04% | 9.72 | 9.99 | 46778 | 4630 | 2.29% |
| 2025-08-08 | 9.74 | 9.79 | 0.12 | 1.24% | 9.56 | 9.79 | 34889 | 3386 | 1.71% |
| 2025-08-07 | 9.72 | 9.67 | -0.05 | -0.51% | 9.65 | 9.76 | 32127 | 3110 | 1.57% |
| 2025-08-06 | 9.76 | 9.72 | -0.04 | -0.41% | 9.67 | 9.83 | 34754 | 3376 | 1.70% |
| 2025-08-05 | 9.70 | 9.76 | 0.08 | 0.83% | 9.68 | 9.79 | 37364 | 3637 | 1.83% |
| 2025-08-04 | 9.55 | 9.68 | 0.18 | 1.89% | 9.39 | 9.68 | 47773 | 4584 | 2.34% |
| 2025-08-01 | 9.31 | 9.50 | 0.19 | 2.04% | 9.31 | 9.54 | 47404 | 4487 | 2.32% |
| 2025-07-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.27 | 9.49 | 44682 | 4186 | 2.19% |
| 2025-07-30 | 9.48 | 9.39 | -0.10 | -1.05% | 9.30 | 9.50 | 54550 | 5114 | 2.67% |
| 2025-07-29 | 9.79 | 9.49 | -0.20 | -2.06% | 9.30 | 9.85 | 82208 | 7807 | 4.03% |
| 2025-07-28 | 9.57 | 9.69 | 0.08 | 0.83% | 9.57 | 9.73 | 68908 | 6660 | 3.37% |
| 2025-07-25 | 9.66 | 9.61 | -0.02 | -0.21% | 9.48 | 9.77 | 90792 | 8700 | 4.45% |
| 2025-07-24 | 9.42 | 9.63 | 0.01 | 0.10% | 9.42 | 9.99 | 185196 | 17914 | 9.07% |
| 2025-07-23 | 9.51 | 9.62 | 0.15 | 1.58% | 9.32 | 10.42 | 216766 | 21543 | 10.62% |
| 2025-07-22 | 9.53 | 9.47 | -0.06 | -0.63% | 9.38 | 9.57 | 31177 | 2947 | 1.53% |
| 2025-07-21 | 9.41 | 9.53 | 0.20 | 2.14% | 9.40 | 9.65 | 37479 | 3580 | 1.84% |
| 2025-07-18 | 9.37 | 9.33 | -0.02 | -0.21% | 9.26 | 9.40 | 20156 | 1875 | 0.99% |
| 2025-07-17 | 9.35 | 9.35 | 0.06 | 0.65% | 9.25 | 9.38 | 25886 | 2409 | 1.27% |
| 2025-07-16 | 9.22 | 9.29 | 0.11 | 1.20% | 9.18 | 9.31 | 25473 | 2362 | 1.25% |
| 2025-07-15 | 9.30 | 9.18 | -0.17 | -1.82% | 9.05 | 9.36 | 30021 | 2755 | 1.47% |
| 2025-07-14 | 9.27 | 9.35 | 0.13 | 1.41% | 9.22 | 9.38 | 24096 | 2242 | 1.18% |
| 2025-07-11 | 9.30 | 9.22 | -0.04 | -0.43% | 9.12 | 9.34 | 28652 | 2641 | 1.40% |
| 2025-07-10 | 9.27 | 9.26 | 0.03 | 0.33% | 9.16 | 9.32 | 26229 | 2425 | 1.28% |
| 2025-07-09 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.35 | 29589 | 2741 | 1.45% |
| 2025-07-08 | 9.40 | 9.25 | -0.07 | -0.75% | 9.22 | 9.40 | 42188 | 3928 | 2.07% |
| 2025-07-07 | 9.08 | 9.32 | 0.17 | 1.86% | 9.08 | 9.32 | 30796 | 2846 | 1.51% |
| 2025-07-04 | 9.30 | 9.15 | -0.09 | -0.97% | 9.08 | 9.30 | 31129 | 2846 | 1.52% |
| 2025-07-03 | 9.17 | 9.24 | 0.07 | 0.76% | 9.13 | 9.27 | 30314 | 2790 | 1.48% |
| 2025-07-02 | 9.17 | 9.17 | 0.06 | 0.66% | 9.05 | 9.18 | 29453 | 2682 | 1.44% |
| 2025-07-01 | 9.14 | 9.11 | 0.01 | 0.11% | 8.98 | 9.18 | 38034 | 3459 | 1.86% |
| 2025-06-30 | 9.28 | 9.10 | 0.00 | 0.00% | 9.01 | 9.28 | 38477 | 3490 | 1.88% |
| 2025-06-27 | 9.03 | 9.10 | 0.06 | 0.66% | 8.99 | 9.32 | 57600 | 5257 | 2.82% |
| 2025-06-26 | 9.30 | 9.04 | 0.16 | 1.80% | 8.85 | 9.35 | 50702 | 4557 | 2.48% |
| 2025-06-25 | 8.90 | 8.88 | 0.01 | 0.11% | 8.84 | 9.01 | 33994 | 3032 | 1.66% |
| 2025-06-24 | 8.66 | 8.87 | 0.26 | 3.02% | 8.57 | 8.87 | 30782 | 2704 | 1.51% |
| 2025-06-23 | 8.26 | 8.61 | 0.24 | 2.87% | 8.26 | 8.62 | 29119 | 2477 | 1.43% |
| 2025-06-20 | 8.37 | 8.37 | -0.01 | -0.12% | 8.32 | 8.53 | 24264 | 2042 | 1.19% |
| 2025-06-19 | 8.65 | 8.38 | -0.23 | -2.67% | 8.34 | 8.65 | 29381 | 2480 | 1.44% |
| 2025-06-18 | 8.70 | 8.61 | -0.12 | -1.37% | 8.57 | 8.75 | 28515 | 2461 | 1.40% |
| 2025-06-17 | 8.76 | 8.73 | 0.03 | 0.34% | 8.62 | 8.76 | 23593 | 2050 | 1.16% |
| 2025-06-16 | 8.67 | 8.70 | 0.07 | 0.81% | 8.32 | 8.81 | 36123 | 3147 | 1.77% |
| 2025-06-13 | 8.78 | 8.63 | -0.10 | -1.15% | 8.58 | 8.78 | 24470 | 2118 | 1.20% |
| 2025-06-12 | 8.74 | 8.73 | 0.00 | 0.00% | 8.67 | 8.79 | 22615 | 1973 | 1.11% |
| 2025-06-11 | 8.77 | 8.73 | 0.00 | 0.00% | 8.70 | 8.88 | 26513 | 2326 | 1.30% |
| 2025-06-10 | 8.85 | 8.73 | -0.07 | -0.80% | 8.56 | 8.92 | 44486 | 3904 | 2.18% |
| 2025-06-09 | 8.70 | 8.80 | 0.10 | 1.15% | 8.67 | 8.82 | 29146 | 2557 | 1.43% |