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 | 11.84 | 11.67 | -0.21 | -1.77% | 11.60 | 12.19 | 200452 | 23699 | 3.82% |
| 2025-09-15 | 11.73 | 11.88 | 0.23 | 1.97% | 11.57 | 12.50 | 283341 | 34034 | 5.40% |
| 2025-09-12 | 11.95 | 11.65 | -0.30 | -2.51% | 11.60 | 12.09 | 197234 | 23210 | 3.76% |
| 2025-09-11 | 12.00 | 11.95 | -0.20 | -1.65% | 11.51 | 12.29 | 297822 | 35729 | 5.68% |
| 2025-09-10 | 13.02 | 12.15 | -0.92 | -7.04% | 11.99 | 13.07 | 561404 | 69777 | 10.70% |
| 2025-09-09 | 11.76 | 13.07 | 1.19 | 10.02% | 11.76 | 13.07 | 386702 | 49686 | 7.37% |
| 2025-09-08 | 11.10 | 11.88 | 0.90 | 8.20% | 10.92 | 12.08 | 326516 | 38311 | 6.23% |
| 2025-09-05 | 10.65 | 10.98 | 0.38 | 3.58% | 10.51 | 11.00 | 111052 | 11972 | 2.12% |
| 2025-09-04 | 10.89 | 10.60 | -0.12 | -1.12% | 10.38 | 10.97 | 147056 | 15685 | 2.80% |
| 2025-09-03 | 10.89 | 10.72 | -0.15 | -1.38% | 10.67 | 11.27 | 158638 | 17314 | 3.02% |
| 2025-09-02 | 10.89 | 10.87 | -0.02 | -0.18% | 10.70 | 11.06 | 253133 | 27577 | 4.83% |
| 2025-09-01 | 9.91 | 10.89 | 0.99 | 10.00% | 9.84 | 10.89 | 233754 | 24360 | 4.46% |
| 2025-08-29 | 9.81 | 9.90 | 0.07 | 0.71% | 9.74 | 10.02 | 69864 | 6872 | 1.33% |
| 2025-08-28 | 9.98 | 9.83 | -0.14 | -1.40% | 9.48 | 10.04 | 141499 | 13751 | 2.70% |
| 2025-08-27 | 10.01 | 9.97 | -0.03 | -0.30% | 9.94 | 10.30 | 162967 | 16431 | 3.11% |
| 2025-08-26 | 9.89 | 10.00 | 0.06 | 0.60% | 9.82 | 10.24 | 155233 | 15570 | 2.96% |
| 2025-08-25 | 9.81 | 9.94 | 0.13 | 1.33% | 9.69 | 10.14 | 134735 | 13325 | 2.57% |
| 2025-08-22 | 9.84 | 9.81 | -0.01 | -0.10% | 9.71 | 9.84 | 79365 | 7750 | 1.51% |
| 2025-08-21 | 9.78 | 9.82 | 0.04 | 0.41% | 9.65 | 9.86 | 74557 | 7274 | 1.42% |
| 2025-08-20 | 9.71 | 9.78 | 0.04 | 0.41% | 9.70 | 9.93 | 83135 | 8148 | 1.59% |
| 2025-08-19 | 9.86 | 9.74 | -0.12 | -1.22% | 9.73 | 9.94 | 80087 | 7847 | 1.53% |
| 2025-08-18 | 9.84 | 9.86 | 0.03 | 0.31% | 9.69 | 9.95 | 117415 | 11550 | 2.24% |
| 2025-08-15 | 10.04 | 9.83 | -0.22 | -2.19% | 9.78 | 10.04 | 103681 | 10270 | 1.98% |
| 2025-08-14 | 10.11 | 10.05 | -0.05 | -0.50% | 9.99 | 10.34 | 95895 | 9685 | 1.83% |
| 2025-08-13 | 9.97 | 10.10 | 0.13 | 1.30% | 9.91 | 10.26 | 117231 | 11778 | 2.24% |
| 2025-08-12 | 10.04 | 9.97 | -0.07 | -0.70% | 9.86 | 10.04 | 74657 | 7422 | 1.42% |
| 2025-08-11 | 10.32 | 10.04 | -0.10 | -0.99% | 9.96 | 10.35 | 106575 | 10789 | 2.03% |
| 2025-08-08 | 9.97 | 10.14 | 0.17 | 1.71% | 9.77 | 10.16 | 118638 | 11854 | 2.26% |
| 2025-08-07 | 9.87 | 9.97 | 0.12 | 1.22% | 9.86 | 10.10 | 120922 | 12078 | 2.31% |
| 2025-08-06 | 9.96 | 9.85 | -0.11 | -1.10% | 9.70 | 9.96 | 102045 | 10020 | 1.95% |
| 2025-08-05 | 10.08 | 9.96 | -0.06 | -0.60% | 9.90 | 10.15 | 115941 | 11581 | 2.21% |
| 2025-08-04 | 9.21 | 10.02 | 0.68 | 7.28% | 9.12 | 10.07 | 237687 | 23029 | 4.53% |
| 2025-08-01 | 8.96 | 9.34 | 0.39 | 4.36% | 8.96 | 9.43 | 150270 | 13884 | 2.87% |
| 2025-07-31 | 9.10 | 8.95 | -0.15 | -1.65% | 8.88 | 9.16 | 78414 | 7069 | 1.50% |
| 2025-07-30 | 9.03 | 9.10 | 0.01 | 0.11% | 8.92 | 9.19 | 94011 | 8490 | 1.79% |
| 2025-07-29 | 9.13 | 9.09 | -0.04 | -0.44% | 9.00 | 9.19 | 99758 | 9070 | 1.90% |
| 2025-07-28 | 8.95 | 9.13 | 0.25 | 2.82% | 8.90 | 9.24 | 165183 | 15008 | 3.15% |
| 2025-07-25 | 8.85 | 8.88 | -0.02 | -0.22% | 8.76 | 8.97 | 141543 | 12516 | 2.70% |
| 2025-07-24 | 9.30 | 8.90 | -0.49 | -5.22% | 8.61 | 9.36 | 258692 | 23187 | 4.93% |
| 2025-07-23 | 9.21 | 9.39 | -0.32 | -3.30% | 9.21 | 9.54 | 128605 | 12086 | 2.45% |
| 2025-07-22 | 9.83 | 9.71 | -0.13 | -1.32% | 9.67 | 9.93 | 84310 | 8230 | 1.61% |
| 2025-07-21 | 9.90 | 9.84 | -0.07 | -0.71% | 9.71 | 9.95 | 85390 | 8370 | 1.63% |
| 2025-07-18 | 9.88 | 9.91 | 0.01 | 0.10% | 9.80 | 10.15 | 80127 | 7976 | 1.53% |
| 2025-07-17 | 10.02 | 9.90 | -0.10 | -1.00% | 9.88 | 10.06 | 74740 | 7430 | 1.43% |
| 2025-07-16 | 9.98 | 10.00 | -0.03 | -0.30% | 9.96 | 10.38 | 113657 | 11519 | 2.17% |
| 2025-07-15 | 9.96 | 10.03 | -0.07 | -0.69% | 9.68 | 10.16 | 93242 | 9269 | 1.78% |
| 2025-07-14 | 9.95 | 10.10 | 0.01 | 0.10% | 9.88 | 10.15 | 84750 | 8499 | 1.62% |
| 2025-07-11 | 10.15 | 10.09 | -0.04 | -0.39% | 10.00 | 10.17 | 91102 | 9182 | 1.74% |
| 2025-07-10 | 10.40 | 10.13 | -0.17 | -1.65% | 10.05 | 10.43 | 141272 | 14410 | 2.69% |
| 2025-07-09 | 10.55 | 10.30 | 0.11 | 1.08% | 10.20 | 10.70 | 274827 | 28706 | 5.24% |
| 2025-07-08 | 9.30 | 10.19 | 0.93 | 10.04% | 9.25 | 10.19 | 218597 | 21693 | 4.17% |
| 2025-07-07 | 9.32 | 9.26 | -0.03 | -0.32% | 9.20 | 9.34 | 45732 | 4235 | 0.87% |
| 2025-07-04 | 9.35 | 9.29 | -0.11 | -1.17% | 9.27 | 9.44 | 45348 | 4235 | 0.86% |
| 2025-07-03 | 9.34 | 9.40 | -0.02 | -0.21% | 9.33 | 9.49 | 43790 | 4111 | 0.83% |
| 2025-07-02 | 9.59 | 9.42 | -0.10 | -1.05% | 9.34 | 9.59 | 47646 | 4487 | 0.91% |
| 2025-07-01 | 9.35 | 9.52 | 0.15 | 1.60% | 9.20 | 9.58 | 94339 | 8867 | 1.80% |
| 2025-06-30 | 9.33 | 9.37 | 0.01 | 0.11% | 9.15 | 9.44 | 73684 | 6850 | 1.40% |
| 2025-06-27 | 9.43 | 9.36 | -0.05 | -0.53% | 9.25 | 9.57 | 87299 | 8195 | 1.66% |
| 2025-06-26 | 9.60 | 9.41 | -0.17 | -1.77% | 9.28 | 9.60 | 89432 | 8416 | 1.71% |
| 2025-06-25 | 9.72 | 9.58 | -0.14 | -1.44% | 9.52 | 9.83 | 82216 | 7909 | 1.57% |
| 2025-06-24 | 9.44 | 9.72 | 0.19 | 1.99% | 9.35 | 9.78 | 101766 | 9755 | 1.94% |
| 2025-06-23 | 9.50 | 9.53 | -0.02 | -0.21% | 9.30 | 9.58 | 91309 | 8606 | 1.74% |
| 2025-06-20 | 9.44 | 9.55 | 0.06 | 0.63% | 9.33 | 9.62 | 93159 | 8865 | 1.78% |
| 2025-06-19 | 9.77 | 9.49 | -0.24 | -2.47% | 9.44 | 9.97 | 135248 | 13129 | 2.58% |
| 2025-06-18 | 9.65 | 9.73 | 0.13 | 1.35% | 9.45 | 9.76 | 118462 | 11375 | 2.26% |
| 2025-06-17 | 9.18 | 9.60 | 0.43 | 4.69% | 9.18 | 9.86 | 208525 | 19995 | 3.98% |
| 2025-06-16 | 8.85 | 9.17 | 0.40 | 4.56% | 8.72 | 9.27 | 135868 | 12275 | 2.59% |
| 2025-06-13 | 8.93 | 8.77 | -0.25 | -2.77% | 8.74 | 8.95 | 116527 | 10269 | 2.22% |
| 2025-06-12 | 9.25 | 9.02 | -0.28 | -3.01% | 8.90 | 9.54 | 222760 | 20372 | 4.25% |
| 2025-06-11 | 9.13 | 9.30 | 0.26 | 2.88% | 8.87 | 9.40 | 148060 | 13626 | 2.82% |
| 2025-06-10 | 9.23 | 9.04 | -0.16 | -1.74% | 8.98 | 9.29 | 240605 | 21961 | 4.59% |
| 2025-06-09 | 8.48 | 9.20 | 0.84 | 10.05% | 8.40 | 9.20 | 362416 | 32667 | 6.91% |