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 | 10.50 | 10.63 | 0.16 | 1.53% | 10.46 | 10.78 | 69460 | 7368 | 2.74% |
| 2025-09-15 | 10.31 | 10.47 | 0.16 | 1.55% | 10.20 | 10.57 | 79039 | 8223 | 3.12% |
| 2025-09-12 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.81 | 138175 | 14440 | 5.45% |
| 2025-09-11 | 10.29 | 10.30 | 0.49 | 4.99% | 10.26 | 10.30 | 85482 | 8802 | 3.37% |
| 2025-09-10 | 9.88 | 9.81 | -0.08 | -0.81% | 9.78 | 9.88 | 58080 | 5700 | 2.29% |
| 2025-09-09 | 9.78 | 9.89 | 0.10 | 1.02% | 9.78 | 10.05 | 66611 | 6600 | 2.63% |
| 2025-09-08 | 9.81 | 9.79 | -0.06 | -0.61% | 9.76 | 9.84 | 58450 | 5720 | 2.31% |
| 2025-09-05 | 9.77 | 9.85 | 0.01 | 0.10% | 9.68 | 9.91 | 56007 | 5500 | 2.21% |
| 2025-09-04 | 9.84 | 9.84 | 0.07 | 0.72% | 9.74 | 10.07 | 83288 | 8209 | 3.29% |
| 2025-09-03 | 9.95 | 9.77 | -0.18 | -1.81% | 9.62 | 10.01 | 94351 | 9184 | 3.72% |
| 2025-09-02 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.22 | 145512 | 14502 | 5.74% |
| 2025-09-01 | 9.58 | 9.80 | -0.07 | -0.71% | 9.41 | 9.86 | 189424 | 18162 | 7.48% |
| 2025-08-29 | 9.88 | 9.87 | -0.51 | -4.91% | 9.86 | 10.22 | 337626 | 33532 | 13.33% |
| 2025-08-28 | 10.38 | 10.38 | -0.55 | -5.03% | 10.38 | 10.38 | 3509 | 364 | 0.14% |
| 2025-08-27 | 10.93 | 10.93 | -0.58 | -5.04% | 10.93 | 10.93 | 2356 | 257 | 0.09% |
| 2025-08-26 | 11.51 | 11.51 | -0.61 | -5.03% | 11.51 | 11.51 | 3087 | 355 | 0.12% |
| 2025-08-22 | 12.06 | 12.12 | 0.06 | 0.50% | 12.05 | 12.27 | 80408 | 9750 | 3.17% |
| 2025-08-21 | 11.95 | 12.06 | 0.06 | 0.50% | 11.95 | 12.15 | 67316 | 8130 | 2.66% |
| 2025-08-20 | 12.00 | 12.00 | -0.03 | -0.25% | 11.88 | 12.02 | 51036 | 6091 | 2.01% |
| 2025-08-19 | 11.91 | 12.03 | 0.03 | 0.25% | 11.89 | 12.15 | 68754 | 8259 | 2.71% |
| 2025-08-18 | 11.85 | 12.00 | 0.17 | 1.44% | 11.80 | 12.05 | 63408 | 7592 | 2.50% |
| 2025-08-15 | 11.79 | 11.83 | 0.04 | 0.34% | 11.71 | 11.85 | 41076 | 4844 | 1.62% |
| 2025-08-14 | 11.70 | 11.79 | -0.29 | -2.40% | 11.70 | 12.00 | 71192 | 8430 | 2.81% |
| 2025-08-13 | 11.79 | 12.08 | 0.29 | 2.46% | 11.77 | 12.43 | 107122 | 12976 | 4.23% |
| 2025-08-12 | 11.98 | 11.79 | -0.16 | -1.34% | 11.71 | 11.98 | 54283 | 6411 | 2.14% |
| 2025-08-11 | 11.92 | 11.95 | 0.03 | 0.25% | 11.87 | 12.00 | 35793 | 4279 | 1.41% |
| 2025-08-08 | 12.00 | 11.92 | -0.08 | -0.67% | 11.86 | 12.00 | 31626 | 3765 | 1.25% |
| 2025-08-07 | 12.09 | 12.00 | -0.09 | -0.74% | 11.98 | 12.12 | 48412 | 5818 | 1.91% |
| 2025-08-06 | 12.08 | 12.09 | 0.01 | 0.08% | 12.00 | 12.10 | 28945 | 3487 | 1.14% |
| 2025-08-05 | 12.00 | 12.08 | 0.07 | 0.58% | 11.99 | 12.08 | 31593 | 3798 | 1.25% |
| 2025-08-04 | 12.01 | 12.01 | -0.05 | -0.41% | 11.86 | 12.03 | 40220 | 4806 | 1.59% |
| 2025-08-01 | 12.17 | 12.06 | -0.18 | -1.47% | 11.98 | 12.24 | 70323 | 8483 | 2.78% |
| 2025-07-31 | 12.08 | 12.24 | 0.12 | 0.99% | 12.08 | 12.59 | 96784 | 11966 | 3.82% |
| 2025-07-30 | 12.14 | 12.12 | -0.02 | -0.16% | 12.02 | 12.18 | 35477 | 4290 | 1.40% |
| 2025-07-29 | 12.18 | 12.14 | -0.04 | -0.33% | 12.06 | 12.19 | 31003 | 3756 | 1.22% |
| 2025-07-28 | 12.20 | 12.18 | 0.01 | 0.08% | 12.10 | 12.25 | 31984 | 3886 | 1.26% |
| 2025-07-25 | 12.30 | 12.17 | -0.15 | -1.22% | 12.16 | 12.38 | 56936 | 6967 | 2.25% |
| 2025-07-24 | 12.09 | 12.32 | 0.20 | 1.65% | 12.06 | 12.50 | 85025 | 10488 | 3.36% |
| 2025-07-23 | 12.09 | 12.12 | 0.06 | 0.50% | 11.97 | 12.32 | 47603 | 5780 | 1.88% |
| 2025-07-22 | 12.18 | 12.06 | -0.11 | -0.90% | 12.00 | 12.18 | 46686 | 5621 | 1.84% |
| 2025-07-21 | 12.00 | 12.17 | 0.08 | 0.66% | 11.99 | 12.17 | 38486 | 4661 | 1.52% |
| 2025-07-18 | 12.20 | 12.09 | -0.11 | -0.90% | 12.07 | 12.25 | 45231 | 5482 | 1.79% |
| 2025-07-17 | 12.10 | 12.20 | 0.03 | 0.25% | 12.02 | 12.25 | 40337 | 4899 | 1.59% |
| 2025-07-16 | 12.10 | 12.17 | -0.01 | -0.08% | 12.09 | 12.33 | 54387 | 6622 | 2.15% |
| 2025-07-15 | 12.31 | 12.18 | -0.64 | -4.99% | 12.05 | 12.46 | 137301 | 16723 | 5.42% |
| 2025-07-14 | 13.00 | 12.82 | -0.16 | -1.23% | 12.79 | 13.52 | 183109 | 24017 | 7.23% |
| 2025-07-11 | 12.24 | 12.98 | 0.63 | 5.10% | 12.20 | 13.30 | 173593 | 22260 | 6.85% |
| 2025-07-10 | 12.40 | 12.35 | -0.13 | -1.04% | 12.28 | 12.49 | 37497 | 4630 | 1.48% |
| 2025-07-09 | 12.42 | 12.48 | 0.07 | 0.56% | 12.34 | 12.61 | 57974 | 7236 | 2.29% |
| 2025-07-08 | 12.32 | 12.41 | 0.05 | 0.40% | 12.26 | 12.41 | 39508 | 4883 | 1.56% |
| 2025-07-07 | 12.20 | 12.36 | 0.16 | 1.31% | 12.15 | 12.41 | 38998 | 4804 | 1.54% |
| 2025-07-04 | 12.35 | 12.20 | -0.14 | -1.13% | 12.15 | 12.37 | 38516 | 4716 | 1.52% |
| 2025-07-03 | 12.38 | 12.34 | -0.03 | -0.24% | 12.30 | 12.48 | 32549 | 4024 | 1.28% |
| 2025-07-02 | 12.51 | 12.37 | -0.19 | -1.51% | 12.34 | 12.54 | 37698 | 4672 | 1.49% |
| 2025-07-01 | 12.79 | 12.56 | -0.14 | -1.10% | 12.39 | 12.85 | 55609 | 7015 | 2.20% |
| 2025-06-30 | 12.60 | 12.70 | 0.10 | 0.79% | 12.57 | 12.74 | 45736 | 5797 | 1.81% |
| 2025-06-27 | 12.60 | 12.60 | 0.00 | 0.00% | 12.48 | 12.70 | 47370 | 5968 | 1.87% |
| 2025-06-26 | 12.54 | 12.60 | 0.06 | 0.48% | 12.43 | 12.78 | 72840 | 9184 | 2.88% |
| 2025-06-25 | 12.48 | 12.54 | 0.08 | 0.64% | 12.33 | 12.55 | 59763 | 7450 | 2.36% |
| 2025-06-24 | 12.54 | 12.46 | 0.03 | 0.24% | 12.40 | 12.60 | 58720 | 7336 | 2.32% |
| 2025-06-23 | 12.06 | 12.43 | 0.25 | 2.05% | 11.96 | 12.47 | 46281 | 5703 | 1.83% |
| 2025-06-20 | 12.47 | 12.18 | -0.32 | -2.56% | 12.18 | 12.52 | 64034 | 7872 | 2.53% |
| 2025-06-19 | 12.90 | 12.50 | -0.78 | -5.87% | 12.50 | 13.08 | 110252 | 14004 | 4.35% |
| 2025-06-18 | 13.53 | 13.28 | -0.33 | -2.42% | 13.18 | 13.66 | 84472 | 11259 | 3.33% |
| 2025-06-17 | 13.60 | 13.61 | -0.18 | -1.31% | 13.44 | 13.67 | 112986 | 15301 | 4.46% |
| 2025-06-16 | 13.23 | 13.79 | 0.37 | 2.76% | 13.18 | 13.83 | 173583 | 23638 | 6.85% |
| 2025-06-13 | 13.49 | 13.42 | -0.19 | -1.40% | 13.00 | 13.75 | 153598 | 20599 | 6.06% |
| 2025-06-12 | 12.89 | 13.61 | 0.62 | 4.77% | 12.86 | 14.29 | 231520 | 31929 | 9.14% |
| 2025-06-11 | 12.90 | 12.99 | 0.13 | 1.01% | 12.78 | 13.18 | 63914 | 8315 | 2.52% |
| 2025-06-10 | 13.26 | 12.86 | -0.44 | -3.31% | 12.68 | 13.26 | 109258 | 14142 | 4.31% |
| 2025-06-09 | 13.02 | 13.30 | 0.28 | 2.15% | 12.89 | 13.45 | 111501 | 14706 | 4.40% |