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 | 11.26 | 11.19 | -0.07 | -0.62% | 11.05 | 11.26 | 103467 | 11539 | 1.25% |
| 2025-09-15 | 11.18 | 11.26 | 0.08 | 0.72% | 11.04 | 11.40 | 125308 | 14069 | 1.51% |
| 2025-09-12 | 11.12 | 11.18 | 0.05 | 0.45% | 10.90 | 11.39 | 145389 | 16178 | 1.75% |
| 2025-09-11 | 11.05 | 11.13 | 0.09 | 0.82% | 10.60 | 11.14 | 126608 | 13876 | 1.52% |
| 2025-09-10 | 11.10 | 11.04 | -0.04 | -0.36% | 10.93 | 11.27 | 94244 | 10433 | 1.14% |
| 2025-09-09 | 11.35 | 11.08 | -0.32 | -2.81% | 11.05 | 11.50 | 140261 | 15738 | 1.69% |
| 2025-09-08 | 11.08 | 11.40 | 0.32 | 2.89% | 11.01 | 11.45 | 158581 | 17867 | 1.91% |
| 2025-09-05 | 10.90 | 11.08 | 0.19 | 1.74% | 10.75 | 11.10 | 106823 | 11712 | 1.29% |
| 2025-09-04 | 11.07 | 10.89 | -0.18 | -1.63% | 10.67 | 11.20 | 157927 | 17286 | 1.90% |
| 2025-09-03 | 11.18 | 11.07 | -0.09 | -0.81% | 10.99 | 11.35 | 125502 | 13971 | 1.51% |
| 2025-09-02 | 11.51 | 11.16 | -0.30 | -2.62% | 10.97 | 11.54 | 185939 | 20776 | 2.24% |
| 2025-09-01 | 11.11 | 11.46 | 0.28 | 2.50% | 11.08 | 11.52 | 184512 | 20967 | 2.22% |
| 2025-08-29 | 11.26 | 11.18 | -0.24 | -2.10% | 11.01 | 11.37 | 186617 | 20873 | 2.25% |
| 2025-08-28 | 11.37 | 11.42 | 0.03 | 0.26% | 10.98 | 11.52 | 244393 | 27478 | 2.94% |
| 2025-08-27 | 11.90 | 11.39 | -0.51 | -4.29% | 11.39 | 11.99 | 278598 | 32567 | 3.36% |
| 2025-08-26 | 12.26 | 11.90 | -0.36 | -2.94% | 11.80 | 12.51 | 354472 | 42908 | 4.27% |
| 2025-08-25 | 11.60 | 12.26 | 0.64 | 5.51% | 11.46 | 12.40 | 455602 | 54759 | 5.49% |
| 2025-08-22 | 11.68 | 11.62 | -0.01 | -0.09% | 11.44 | 11.78 | 259295 | 30060 | 3.12% |
| 2025-08-21 | 11.48 | 11.63 | 0.16 | 1.39% | 11.41 | 11.83 | 283720 | 33003 | 3.42% |
| 2025-08-20 | 11.38 | 11.47 | -0.06 | -0.52% | 11.21 | 11.67 | 258030 | 29452 | 3.11% |
| 2025-08-19 | 11.34 | 11.53 | 0.19 | 1.68% | 11.28 | 11.94 | 381220 | 44601 | 4.59% |
| 2025-08-18 | 11.24 | 11.34 | 0.08 | 0.71% | 11.14 | 11.39 | 275760 | 31116 | 3.32% |
| 2025-08-15 | 11.00 | 11.26 | 0.17 | 1.53% | 10.95 | 11.35 | 266947 | 29828 | 3.22% |
| 2025-08-14 | 11.41 | 11.09 | -0.33 | -2.89% | 11.08 | 11.59 | 341258 | 38563 | 4.11% |
| 2025-08-13 | 11.36 | 11.42 | -0.09 | -0.78% | 11.26 | 11.56 | 394173 | 44876 | 4.75% |
| 2025-08-12 | 11.30 | 11.51 | 0.19 | 1.68% | 11.26 | 11.58 | 472396 | 54093 | 5.69% |
| 2025-08-11 | 10.60 | 11.32 | 0.67 | 6.29% | 10.53 | 11.43 | 550537 | 60939 | 6.63% |
| 2025-08-08 | 10.50 | 10.65 | 0.22 | 2.11% | 10.36 | 10.80 | 328231 | 34758 | 3.95% |
| 2025-08-07 | 10.70 | 10.43 | -0.40 | -3.69% | 10.43 | 10.92 | 409486 | 43419 | 4.93% |
| 2025-08-06 | 10.80 | 10.83 | -0.02 | -0.18% | 10.50 | 10.98 | 541300 | 57767 | 6.52% |
| 2025-08-05 | 11.18 | 10.85 | -0.63 | -5.49% | 10.76 | 11.38 | 668439 | 73156 | 8.05% |
| 2025-08-04 | 11.68 | 11.48 | -0.83 | -6.74% | 11.08 | 12.18 | 961914 | 109057 | 11.59% |
| 2025-08-01 | 11.70 | 12.31 | 0.70 | 6.03% | 11.29 | 12.32 | 1141268 | 135056 | 13.75% |
| 2025-07-31 | 10.52 | 11.61 | 1.06 | 10.05% | 10.40 | 11.61 | 1102030 | 125260 | 13.27% |
| 2025-07-30 | 10.59 | 10.55 | 0.01 | 0.09% | 10.50 | 11.16 | 920933 | 99407 | 11.09% |
| 2025-07-29 | 9.62 | 10.54 | 0.96 | 10.02% | 9.45 | 10.54 | 480575 | 49282 | 5.79% |
| 2025-07-28 | 9.53 | 9.58 | 0.04 | 0.42% | 9.50 | 9.64 | 119856 | 11471 | 1.44% |
| 2025-07-25 | 9.55 | 9.54 | 0.04 | 0.42% | 9.49 | 9.75 | 158634 | 15260 | 1.91% |
| 2025-07-24 | 9.41 | 9.50 | 0.08 | 0.85% | 9.38 | 9.60 | 132426 | 12553 | 1.59% |
| 2025-07-23 | 9.40 | 9.42 | -0.08 | -0.84% | 9.35 | 9.60 | 117155 | 11095 | 1.41% |
| 2025-07-22 | 9.60 | 9.50 | -0.04 | -0.42% | 9.43 | 9.68 | 124710 | 11891 | 1.50% |
| 2025-07-21 | 9.41 | 9.54 | 0.13 | 1.38% | 9.29 | 9.57 | 149201 | 14101 | 1.80% |
| 2025-07-18 | 9.40 | 9.41 | -0.03 | -0.32% | 9.21 | 9.44 | 117516 | 10926 | 1.42% |
| 2025-07-17 | 9.34 | 9.44 | 0.13 | 1.40% | 9.31 | 9.46 | 139589 | 13114 | 1.68% |
| 2025-07-16 | 9.25 | 9.41 | 0.13 | 1.40% | 9.22 | 9.42 | 139047 | 12979 | 1.67% |
| 2025-07-15 | 9.35 | 9.28 | -0.09 | -0.96% | 9.15 | 9.42 | 97608 | 9026 | 1.18% |
| 2025-07-14 | 9.30 | 9.37 | 0.11 | 1.19% | 9.21 | 9.38 | 105670 | 9845 | 1.27% |
| 2025-07-11 | 9.24 | 9.26 | 0.03 | 0.33% | 9.16 | 9.38 | 148937 | 13804 | 1.79% |
| 2025-07-10 | 9.05 | 9.23 | 0.20 | 2.21% | 9.00 | 9.29 | 111367 | 10226 | 1.34% |
| 2025-07-09 | 9.08 | 9.03 | -0.06 | -0.66% | 8.97 | 9.11 | 82464 | 7447 | 0.99% |
| 2025-07-08 | 9.06 | 9.09 | 0.03 | 0.33% | 9.04 | 9.27 | 112615 | 10269 | 1.36% |
| 2025-07-07 | 9.29 | 9.06 | -0.19 | -2.05% | 9.03 | 9.35 | 114051 | 10440 | 1.37% |
| 2025-07-04 | 9.18 | 9.25 | 0.06 | 0.65% | 9.14 | 9.39 | 150379 | 13919 | 1.81% |
| 2025-07-03 | 8.91 | 9.19 | 0.26 | 2.91% | 8.85 | 9.19 | 154953 | 14124 | 1.87% |
| 2025-07-02 | 8.90 | 8.93 | 0.02 | 0.22% | 8.88 | 9.22 | 147956 | 13366 | 1.78% |
| 2025-07-01 | 8.70 | 8.91 | 0.19 | 2.18% | 8.66 | 8.93 | 125030 | 11021 | 1.51% |
| 2025-06-30 | 8.65 | 8.72 | 0.07 | 0.81% | 8.57 | 8.74 | 66542 | 5760 | 0.80% |
| 2025-06-27 | 8.65 | 8.65 | 0.02 | 0.23% | 8.61 | 8.71 | 51655 | 4472 | 0.62% |
| 2025-06-26 | 8.74 | 8.63 | -0.11 | -1.26% | 8.58 | 8.75 | 86591 | 7474 | 1.04% |
| 2025-06-25 | 8.78 | 8.74 | -0.04 | -0.46% | 8.66 | 8.78 | 83424 | 7267 | 1.00% |
| 2025-06-24 | 8.66 | 8.78 | 0.12 | 1.39% | 8.66 | 8.83 | 87228 | 7647 | 1.05% |
| 2025-06-23 | 8.57 | 8.66 | 0.06 | 0.70% | 8.48 | 8.69 | 63252 | 5447 | 0.76% |
| 2025-06-20 | 8.58 | 8.60 | -0.01 | -0.12% | 8.55 | 8.66 | 66986 | 5757 | 0.81% |
| 2025-06-19 | 8.83 | 8.61 | -0.16 | -1.82% | 8.57 | 8.83 | 88459 | 7667 | 1.07% |
| 2025-06-18 | 8.91 | 8.77 | -0.19 | -2.12% | 8.70 | 8.92 | 105667 | 9280 | 1.27% |
| 2025-06-17 | 9.15 | 8.96 | -0.15 | -1.65% | 8.95 | 9.24 | 118397 | 10710 | 1.43% |
| 2025-06-16 | 9.18 | 9.11 | -0.07 | -0.76% | 9.05 | 9.25 | 117408 | 10715 | 1.41% |
| 2025-06-13 | 9.44 | 9.18 | -0.27 | -2.86% | 9.13 | 9.49 | 154888 | 14332 | 1.87% |
| 2025-06-12 | 9.34 | 9.45 | 0.11 | 1.18% | 9.29 | 9.45 | 146397 | 13729 | 1.76% |
| 2025-06-11 | 9.42 | 9.34 | -0.06 | -0.64% | 9.28 | 9.55 | 132546 | 12426 | 1.60% |
| 2025-06-10 | 9.36 | 9.40 | -0.03 | -0.32% | 9.30 | 9.58 | 240266 | 22634 | 2.89% |
| 2025-06-09 | 9.04 | 9.43 | 0.39 | 4.31% | 9.04 | 9.68 | 321790 | 30327 | 3.88% |