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 | 11.35 | 11.35 | 0.06 | 0.53% | 11.15 | 11.38 | 118612 | 13358 | 0.56% |
| 2025-09-15 | 11.49 | 11.29 | -0.19 | -1.66% | 11.25 | 11.50 | 141382 | 16048 | 0.67% |
| 2025-09-12 | 11.52 | 11.48 | -0.08 | -0.69% | 11.33 | 11.65 | 150492 | 17231 | 0.72% |
| 2025-09-11 | 11.51 | 11.56 | 0.07 | 0.61% | 11.38 | 11.63 | 176945 | 20359 | 0.84% |
| 2025-09-10 | 11.35 | 11.49 | 0.17 | 1.50% | 11.30 | 11.61 | 145904 | 16748 | 0.69% |
| 2025-09-09 | 11.40 | 11.32 | -0.08 | -0.70% | 11.22 | 11.50 | 191174 | 21738 | 0.91% |
| 2025-09-08 | 11.09 | 11.40 | 0.33 | 2.98% | 11.08 | 11.47 | 268255 | 30345 | 1.28% |
| 2025-09-05 | 11.06 | 11.07 | 0.03 | 0.27% | 10.91 | 11.08 | 141698 | 15614 | 0.67% |
| 2025-09-04 | 10.91 | 11.04 | 0.13 | 1.19% | 10.86 | 11.19 | 220505 | 24296 | 1.05% |
| 2025-09-03 | 11.09 | 10.91 | -0.11 | -1.00% | 10.89 | 11.15 | 150405 | 16540 | 0.72% |
| 2025-09-02 | 11.15 | 11.02 | -0.15 | -1.34% | 10.94 | 11.27 | 260704 | 28869 | 1.24% |
| 2025-09-01 | 10.88 | 11.17 | 0.70 | 6.69% | 10.86 | 11.36 | 507357 | 56348 | 2.42% |
| 2025-08-29 | 10.64 | 10.47 | -0.13 | -1.23% | 10.45 | 10.76 | 179189 | 18891 | 0.85% |
| 2025-08-28 | 10.43 | 10.60 | 0.16 | 1.53% | 10.41 | 10.60 | 172665 | 18163 | 0.82% |
| 2025-08-27 | 10.57 | 10.44 | -0.15 | -1.42% | 10.43 | 10.61 | 170990 | 17977 | 0.81% |
| 2025-08-26 | 10.46 | 10.59 | 0.12 | 1.15% | 10.41 | 10.62 | 142729 | 15071 | 0.68% |
| 2025-08-25 | 10.54 | 10.47 | -0.06 | -0.57% | 10.35 | 10.55 | 165223 | 17262 | 0.79% |
| 2025-08-22 | 10.54 | 10.53 | 0.03 | 0.29% | 10.44 | 10.56 | 110118 | 11560 | 0.52% |
| 2025-08-21 | 10.61 | 10.50 | -0.10 | -0.94% | 10.49 | 10.62 | 112817 | 11899 | 0.54% |
| 2025-08-20 | 10.39 | 10.60 | 0.20 | 1.92% | 10.36 | 10.60 | 122843 | 12919 | 0.58% |
| 2025-08-19 | 10.39 | 10.40 | 0.02 | 0.19% | 10.26 | 10.44 | 120256 | 12441 | 0.57% |
| 2025-08-18 | 10.49 | 10.38 | -0.10 | -0.95% | 10.33 | 10.54 | 139833 | 14562 | 0.67% |
| 2025-08-15 | 10.44 | 10.48 | 0.03 | 0.29% | 10.37 | 10.49 | 107456 | 11207 | 0.51% |
| 2025-08-14 | 10.56 | 10.45 | -0.16 | -1.51% | 10.44 | 10.67 | 132117 | 13938 | 0.63% |
| 2025-08-13 | 10.66 | 10.61 | -0.05 | -0.47% | 10.47 | 10.67 | 159594 | 16852 | 0.76% |
| 2025-08-12 | 10.46 | 10.66 | 0.23 | 2.21% | 10.45 | 10.70 | 200377 | 21294 | 0.95% |
| 2025-08-11 | 10.50 | 10.43 | -0.06 | -0.57% | 10.36 | 10.53 | 150092 | 15668 | 0.71% |
| 2025-08-08 | 10.49 | 10.49 | 0.00 | 0.00% | 10.39 | 10.53 | 108613 | 11357 | 0.52% |
| 2025-08-07 | 10.28 | 10.49 | 0.22 | 2.14% | 10.25 | 10.54 | 175803 | 18352 | 0.84% |
| 2025-08-06 | 10.25 | 10.27 | 0.02 | 0.20% | 10.20 | 10.32 | 107762 | 11063 | 0.51% |
| 2025-08-05 | 9.96 | 10.25 | 0.31 | 3.12% | 9.94 | 10.46 | 280028 | 28657 | 1.33% |
| 2025-08-04 | 9.84 | 9.94 | 0.08 | 0.81% | 9.84 | 9.97 | 140155 | 13882 | 0.67% |
| 2025-08-01 | 9.88 | 9.86 | -0.02 | -0.20% | 9.75 | 9.91 | 220660 | 21674 | 1.05% |
| 2025-07-31 | 10.04 | 9.88 | -0.18 | -1.79% | 9.86 | 10.06 | 168792 | 16726 | 0.80% |
| 2025-07-30 | 9.96 | 10.06 | 0.11 | 1.11% | 9.96 | 10.24 | 190647 | 19299 | 0.91% |
| 2025-07-29 | 10.17 | 9.95 | -0.24 | -2.36% | 9.92 | 10.20 | 209455 | 20947 | 1.00% |
| 2025-07-28 | 10.44 | 10.19 | -0.30 | -2.86% | 10.15 | 10.44 | 208601 | 21401 | 0.99% |
| 2025-07-25 | 10.59 | 10.49 | -0.08 | -0.76% | 10.44 | 10.77 | 217722 | 23055 | 1.04% |
| 2025-07-24 | 10.47 | 10.57 | 0.11 | 1.05% | 10.39 | 10.62 | 181785 | 19137 | 0.87% |
| 2025-07-23 | 10.37 | 10.46 | 0.09 | 0.87% | 10.36 | 10.59 | 199626 | 20974 | 0.95% |
| 2025-07-22 | 10.08 | 10.37 | 0.32 | 3.18% | 10.05 | 10.38 | 231094 | 23650 | 1.10% |
| 2025-07-21 | 10.07 | 10.05 | -0.02 | -0.20% | 10.03 | 10.11 | 150416 | 15145 | 0.72% |
| 2025-07-18 | 9.99 | 10.07 | 0.11 | 1.10% | 9.92 | 10.07 | 88791 | 8863 | 0.42% |
| 2025-07-17 | 10.02 | 9.96 | -0.05 | -0.50% | 9.91 | 10.07 | 111669 | 11135 | 0.53% |
| 2025-07-16 | 10.06 | 10.01 | -0.02 | -0.20% | 9.95 | 10.10 | 129660 | 12981 | 0.62% |
| 2025-07-15 | 10.09 | 10.03 | -0.08 | -0.79% | 9.98 | 10.16 | 145670 | 14648 | 0.69% |
| 2025-07-14 | 9.79 | 10.11 | 0.34 | 3.48% | 9.76 | 10.14 | 276156 | 27631 | 1.31% |
| 2025-07-11 | 9.73 | 9.77 | 0.06 | 0.62% | 9.71 | 9.85 | 199228 | 19490 | 0.95% |
| 2025-07-10 | 9.63 | 9.71 | 0.06 | 0.62% | 9.63 | 9.85 | 268822 | 26166 | 1.28% |
| 2025-07-09 | 9.68 | 9.65 | 0.00 | 0.00% | 9.62 | 9.83 | 193014 | 18751 | 0.92% |
| 2025-07-08 | 9.67 | 9.65 | -0.03 | -0.31% | 9.64 | 9.73 | 132221 | 12808 | 0.63% |
| 2025-07-07 | 9.70 | 9.68 | -0.03 | -0.31% | 9.61 | 9.71 | 103118 | 9965 | 0.49% |
| 2025-07-04 | 9.68 | 9.71 | 0.07 | 0.73% | 9.66 | 9.80 | 169297 | 16486 | 0.81% |
| 2025-07-03 | 9.70 | 9.64 | -0.05 | -0.52% | 9.57 | 9.72 | 142282 | 13704 | 0.68% |
| 2025-07-02 | 9.78 | 9.69 | -0.06 | -0.62% | 9.66 | 9.80 | 99862 | 9717 | 0.48% |
| 2025-07-01 | 9.55 | 9.75 | 0.20 | 2.09% | 9.53 | 9.76 | 193616 | 18752 | 0.92% |
| 2025-06-30 | 9.53 | 9.55 | 0.03 | 0.32% | 9.46 | 9.59 | 123142 | 11724 | 0.59% |
| 2025-06-27 | 9.67 | 9.52 | -0.14 | -1.45% | 9.52 | 9.68 | 133748 | 12824 | 0.64% |
| 2025-06-26 | 9.68 | 9.66 | -0.01 | -0.10% | 9.62 | 9.68 | 74347 | 7170 | 0.35% |
| 2025-06-25 | 9.66 | 9.67 | 0.01 | 0.10% | 9.62 | 9.71 | 95856 | 9257 | 0.46% |
| 2025-06-24 | 9.60 | 9.66 | -0.01 | -0.10% | 9.57 | 9.70 | 113439 | 10953 | 0.54% |
| 2025-06-23 | 9.52 | 9.67 | 0.18 | 1.90% | 9.52 | 9.72 | 147602 | 14220 | 0.70% |
| 2025-06-20 | 9.42 | 9.49 | 0.07 | 0.74% | 9.38 | 9.55 | 87136 | 8258 | 0.41% |
| 2025-06-19 | 9.47 | 9.42 | -0.08 | -0.84% | 9.39 | 9.50 | 75211 | 7090 | 0.36% |
| 2025-06-18 | 9.51 | 9.50 | -0.01 | -0.11% | 9.44 | 9.56 | 90896 | 8622 | 0.43% |
| 2025-06-17 | 9.46 | 9.51 | 0.04 | 0.42% | 9.45 | 9.55 | 94803 | 9003 | 0.45% |
| 2025-06-16 | 9.46 | 9.47 | -0.08 | -0.84% | 9.32 | 9.55 | 174225 | 16446 | 0.83% |
| 2025-06-13 | 9.53 | 9.55 | 0.02 | 0.21% | 9.48 | 9.63 | 250282 | 23851 | 1.19% |
| 2025-06-12 | 9.65 | 9.53 | -0.13 | -1.35% | 9.51 | 9.67 | 178693 | 17113 | 0.85% |
| 2025-06-11 | 9.77 | 9.66 | -0.10 | -1.02% | 9.66 | 9.80 | 151460 | 14715 | 0.72% |
| 2025-06-10 | 9.77 | 9.76 | 0.01 | 0.10% | 9.70 | 9.81 | 112464 | 10978 | 0.54% |
| 2025-06-09 | 9.58 | 9.75 | -0.05 | -0.51% | 9.46 | 9.78 | 217224 | 20961 | 1.03% |