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 | 11.05 | 11.38 | 0.38 | 3.45% | 10.95 | 11.55 | 106494 | 12005 | 3.21% |
| 2025-09-15 | 11.06 | 11.00 | -0.16 | -1.43% | 10.93 | 11.30 | 74389 | 8240 | 2.24% |
| 2025-09-12 | 11.26 | 11.16 | -0.09 | -0.80% | 11.06 | 11.26 | 63780 | 7103 | 1.92% |
| 2025-09-11 | 11.03 | 11.25 | 0.29 | 2.65% | 10.77 | 11.26 | 93566 | 10354 | 2.82% |
| 2025-09-10 | 11.19 | 10.96 | -0.16 | -1.44% | 10.94 | 11.21 | 66308 | 7312 | 2.00% |
| 2025-09-09 | 11.26 | 11.12 | -0.07 | -0.63% | 11.08 | 11.42 | 112783 | 12716 | 3.40% |
| 2025-09-08 | 11.20 | 11.19 | -0.01 | -0.09% | 11.00 | 11.31 | 114824 | 12800 | 3.46% |
| 2025-09-05 | 11.15 | 11.20 | 0.08 | 0.72% | 10.89 | 11.28 | 124008 | 13806 | 3.74% |
| 2025-09-04 | 10.76 | 11.12 | 0.36 | 3.35% | 10.73 | 11.58 | 262620 | 29467 | 7.91% |
| 2025-09-03 | 11.21 | 10.76 | -0.88 | -7.56% | 10.71 | 11.37 | 326822 | 35733 | 9.85% |
| 2025-09-02 | 12.01 | 11.64 | 0.62 | 5.63% | 11.40 | 12.12 | 457617 | 53815 | 13.79% |
| 2025-09-01 | 11.27 | 11.02 | -0.23 | -2.04% | 10.74 | 11.33 | 159860 | 17525 | 4.82% |
| 2025-08-29 | 11.44 | 11.25 | -0.21 | -1.83% | 11.22 | 11.49 | 99991 | 11326 | 3.01% |
| 2025-08-28 | 11.70 | 11.46 | -0.19 | -1.63% | 11.18 | 11.84 | 135296 | 15526 | 4.08% |
| 2025-08-27 | 11.99 | 11.65 | -0.29 | -2.43% | 11.60 | 12.09 | 116805 | 13884 | 3.52% |
| 2025-08-26 | 12.07 | 11.94 | -0.15 | -1.24% | 11.91 | 12.10 | 96610 | 11572 | 2.91% |
| 2025-08-25 | 12.35 | 12.09 | 0.04 | 0.33% | 12.02 | 12.46 | 90877 | 11060 | 2.74% |
| 2025-08-22 | 12.03 | 12.05 | -0.10 | -0.82% | 11.98 | 12.20 | 99602 | 11999 | 3.00% |
| 2025-08-21 | 12.35 | 12.15 | -0.20 | -1.62% | 12.08 | 12.48 | 109253 | 13405 | 3.29% |
| 2025-08-20 | 12.55 | 12.35 | -0.35 | -2.76% | 12.29 | 12.70 | 156000 | 19366 | 4.70% |
| 2025-08-19 | 12.41 | 12.70 | 0.65 | 5.39% | 12.08 | 13.09 | 312919 | 39366 | 9.43% |
| 2025-08-18 | 11.68 | 12.05 | 0.30 | 2.55% | 11.63 | 12.58 | 285310 | 34724 | 8.60% |
| 2025-08-15 | 11.55 | 11.75 | 0.50 | 4.44% | 11.46 | 11.85 | 235318 | 27492 | 7.09% |
| 2025-08-14 | 11.76 | 11.25 | -0.29 | -2.51% | 11.25 | 11.80 | 244750 | 28065 | 7.38% |
| 2025-08-13 | 11.80 | 11.54 | -0.13 | -1.11% | 11.27 | 11.89 | 360819 | 41680 | 10.87% |
| 2025-08-12 | 11.09 | 11.67 | 0.56 | 5.04% | 11.05 | 12.21 | 496258 | 58251 | 14.96% |
| 2025-08-11 | 11.64 | 11.11 | 0.25 | 2.30% | 10.80 | 11.64 | 599676 | 66734 | 18.07% |
| 2025-08-08 | 9.85 | 10.86 | 0.99 | 10.03% | 9.81 | 10.86 | 251844 | 26671 | 7.59% |
| 2025-08-07 | 9.91 | 9.87 | -0.01 | -0.10% | 9.86 | 10.14 | 59264 | 5886 | 1.79% |
| 2025-08-06 | 9.89 | 9.88 | 0.06 | 0.61% | 9.78 | 10.01 | 81612 | 8094 | 2.46% |
| 2025-08-05 | 9.64 | 9.82 | 0.15 | 1.55% | 9.64 | 9.84 | 62992 | 6143 | 1.90% |
| 2025-08-04 | 9.34 | 9.67 | 0.32 | 3.42% | 9.29 | 9.68 | 78025 | 7428 | 2.35% |
| 2025-08-01 | 9.22 | 9.35 | 0.13 | 1.41% | 9.20 | 9.46 | 65127 | 6076 | 1.96% |
| 2025-07-31 | 9.41 | 9.22 | -0.14 | -1.50% | 9.20 | 9.49 | 72952 | 6785 | 2.20% |
| 2025-07-30 | 9.59 | 9.36 | -0.23 | -2.40% | 9.27 | 9.60 | 67182 | 6309 | 2.02% |
| 2025-07-29 | 9.50 | 9.59 | 0.13 | 1.37% | 9.39 | 9.59 | 67599 | 6424 | 2.04% |
| 2025-07-28 | 9.49 | 9.46 | 0.01 | 0.11% | 9.38 | 9.53 | 59494 | 5624 | 1.79% |
| 2025-07-25 | 9.54 | 9.45 | -0.08 | -0.84% | 9.42 | 9.57 | 48107 | 4547 | 1.45% |
| 2025-07-24 | 9.53 | 9.53 | 0.01 | 0.11% | 9.51 | 9.63 | 56837 | 5435 | 1.71% |
| 2025-07-23 | 9.68 | 9.52 | -0.21 | -2.16% | 9.50 | 9.75 | 56014 | 5364 | 1.69% |
| 2025-07-22 | 9.72 | 9.73 | -0.02 | -0.21% | 9.67 | 9.91 | 92339 | 9027 | 2.78% |
| 2025-07-21 | 9.39 | 9.75 | 0.44 | 4.73% | 9.28 | 9.75 | 110788 | 10647 | 3.34% |
| 2025-07-18 | 9.37 | 9.31 | 0.04 | 0.43% | 9.15 | 9.38 | 52344 | 4833 | 1.58% |
| 2025-07-17 | 9.45 | 9.40 | -0.01 | -0.11% | 9.32 | 9.51 | 49104 | 4619 | 1.48% |
| 2025-07-16 | 9.27 | 9.41 | 0.15 | 1.62% | 9.27 | 9.50 | 80754 | 7592 | 2.43% |
| 2025-07-15 | 9.58 | 9.26 | -0.32 | -3.34% | 9.16 | 9.69 | 139918 | 13065 | 4.22% |
| 2025-07-14 | 9.26 | 9.58 | 0.41 | 4.47% | 9.24 | 9.75 | 143091 | 13614 | 4.31% |
| 2025-07-11 | 9.26 | 9.17 | -0.07 | -0.76% | 9.14 | 9.35 | 55839 | 5150 | 1.68% |
| 2025-07-10 | 9.26 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 57455 | 5297 | 1.73% |
| 2025-07-09 | 9.26 | 9.27 | 0.02 | 0.22% | 9.16 | 9.33 | 60075 | 5556 | 1.81% |
| 2025-07-08 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.26 | 64560 | 5922 | 1.95% |
| 2025-07-07 | 8.89 | 9.14 | 0.24 | 2.70% | 8.87 | 9.24 | 76329 | 6924 | 2.30% |
| 2025-07-04 | 9.13 | 8.90 | -0.25 | -2.73% | 8.87 | 9.16 | 73698 | 6589 | 2.22% |
| 2025-07-03 | 9.13 | 9.15 | 0.02 | 0.22% | 9.09 | 9.21 | 38036 | 3475 | 1.15% |
| 2025-07-02 | 9.17 | 9.13 | -0.04 | -0.44% | 9.07 | 9.28 | 48399 | 4427 | 1.46% |
| 2025-07-01 | 9.25 | 9.17 | 0.01 | 0.11% | 9.13 | 9.37 | 63890 | 5898 | 1.93% |
| 2025-06-30 | 9.10 | 9.16 | 0.06 | 0.66% | 9.07 | 9.19 | 47120 | 4295 | 1.42% |
| 2025-06-27 | 9.11 | 9.10 | 0.06 | 0.66% | 9.04 | 9.22 | 41743 | 3801 | 1.26% |
| 2025-06-26 | 9.19 | 9.04 | -0.13 | -1.42% | 9.03 | 9.22 | 56196 | 5129 | 1.69% |
| 2025-06-25 | 9.12 | 9.17 | 0.06 | 0.66% | 9.09 | 9.25 | 64219 | 5877 | 1.94% |
| 2025-06-24 | 8.85 | 9.11 | 0.38 | 4.35% | 8.71 | 9.11 | 65274 | 5862 | 1.97% |
| 2025-06-23 | 8.57 | 8.73 | 0.09 | 1.04% | 8.56 | 8.78 | 35450 | 3081 | 1.07% |
| 2025-06-20 | 8.71 | 8.64 | -0.06 | -0.69% | 8.60 | 8.79 | 50415 | 4378 | 1.52% |
| 2025-06-19 | 9.04 | 8.70 | -0.31 | -3.44% | 8.64 | 9.04 | 68397 | 6017 | 2.06% |
| 2025-06-18 | 9.03 | 9.01 | -0.01 | -0.11% | 8.91 | 9.05 | 37821 | 3391 | 1.14% |
| 2025-06-17 | 8.96 | 9.02 | 0.01 | 0.11% | 8.94 | 9.08 | 43578 | 3917 | 1.31% |
| 2025-06-16 | 8.97 | 9.01 | 0.09 | 1.01% | 8.90 | 9.11 | 54187 | 4883 | 1.63% |
| 2025-06-13 | 9.19 | 8.92 | -0.30 | -3.25% | 8.89 | 9.27 | 83589 | 7519 | 2.52% |
| 2025-06-12 | 9.18 | 9.22 | 0.04 | 0.44% | 9.14 | 9.28 | 50547 | 4655 | 1.52% |
| 2025-06-11 | 9.19 | 9.18 | -0.05 | -0.54% | 9.07 | 9.29 | 77762 | 7108 | 2.34% |
| 2025-06-10 | 9.31 | 9.23 | -0.08 | -0.86% | 9.13 | 9.73 | 103971 | 9694 | 3.13% |
| 2025-06-09 | 9.13 | 9.31 | 0.17 | 1.86% | 9.11 | 9.37 | 82363 | 7617 | 2.48% |