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 | 11.28 | 11.27 | -0.08 | -0.70% | 11.00 | 11.39 | 572032 | 63758 | 6.16% |
| 2025-09-15 | 11.43 | 11.35 | -0.15 | -1.30% | 11.34 | 11.78 | 530278 | 61238 | 5.71% |
| 2025-09-12 | 12.15 | 11.50 | -0.70 | -5.74% | 11.50 | 12.20 | 714201 | 83812 | 7.69% |
| 2025-09-11 | 12.15 | 12.20 | -0.24 | -1.93% | 12.07 | 12.63 | 654416 | 80147 | 7.04% |
| 2025-09-10 | 11.80 | 12.44 | 0.42 | 3.49% | 11.51 | 12.79 | 921540 | 111009 | 9.92% |
| 2025-09-09 | 11.78 | 12.02 | 0.24 | 2.04% | 11.52 | 12.96 | 1036873 | 127162 | 11.16% |
| 2025-09-08 | 11.17 | 11.78 | 0.66 | 5.94% | 10.88 | 11.80 | 804211 | 91136 | 8.65% |
| 2025-09-05 | 10.50 | 11.12 | 0.56 | 5.30% | 10.41 | 11.25 | 813787 | 88842 | 8.76% |
| 2025-09-04 | 10.41 | 10.56 | 0.16 | 1.54% | 10.33 | 10.85 | 661003 | 69751 | 7.11% |
| 2025-09-03 | 10.76 | 10.40 | -0.10 | -0.95% | 10.26 | 10.76 | 554531 | 58063 | 5.97% |
| 2025-09-02 | 10.02 | 10.50 | 0.47 | 4.69% | 10.01 | 10.75 | 741158 | 77419 | 7.98% |
| 2025-09-01 | 10.16 | 10.03 | -0.13 | -1.28% | 9.95 | 10.17 | 449750 | 45071 | 4.84% |
| 2025-08-29 | 9.85 | 10.16 | 0.32 | 3.25% | 9.82 | 10.36 | 488619 | 49267 | 5.26% |
| 2025-08-28 | 9.80 | 9.84 | 0.05 | 0.51% | 9.55 | 9.96 | 310279 | 30330 | 3.34% |
| 2025-08-27 | 9.79 | 9.79 | 0.00 | 0.00% | 9.78 | 10.17 | 392601 | 39040 | 4.22% |
| 2025-08-26 | 9.78 | 9.79 | 0.01 | 0.10% | 9.65 | 9.86 | 163754 | 16040 | 1.76% |
| 2025-08-25 | 9.75 | 9.78 | 0.10 | 1.03% | 9.70 | 9.86 | 246291 | 24089 | 2.65% |
| 2025-08-22 | 9.67 | 9.68 | 0.03 | 0.31% | 9.57 | 9.72 | 153042 | 14747 | 1.65% |
| 2025-08-21 | 9.70 | 9.65 | -0.02 | -0.21% | 9.57 | 9.73 | 161352 | 15535 | 1.74% |
| 2025-08-20 | 9.58 | 9.67 | 0.08 | 0.83% | 9.50 | 9.68 | 171391 | 16482 | 1.84% |
| 2025-08-19 | 9.56 | 9.59 | 0.02 | 0.21% | 9.48 | 9.61 | 163533 | 15611 | 1.76% |
| 2025-08-18 | 9.58 | 9.57 | 0.00 | 0.00% | 9.55 | 9.70 | 216647 | 20803 | 2.33% |
| 2025-08-15 | 9.31 | 9.57 | 0.19 | 2.03% | 9.31 | 9.59 | 150968 | 14391 | 1.62% |
| 2025-08-14 | 9.60 | 9.38 | -0.19 | -1.99% | 9.38 | 9.62 | 152623 | 14480 | 1.64% |
| 2025-08-13 | 9.45 | 9.57 | 0.13 | 1.38% | 9.43 | 9.60 | 200187 | 19067 | 2.15% |
| 2025-08-12 | 9.51 | 9.44 | -0.05 | -0.53% | 9.37 | 9.53 | 107910 | 10169 | 1.16% |
| 2025-08-11 | 9.41 | 9.49 | 0.09 | 0.96% | 9.36 | 9.50 | 149436 | 14127 | 1.61% |
| 2025-08-08 | 9.36 | 9.40 | 0.02 | 0.21% | 9.33 | 9.46 | 118336 | 11110 | 1.27% |
| 2025-08-07 | 9.41 | 9.38 | -0.05 | -0.53% | 9.31 | 9.49 | 124000 | 11639 | 1.33% |
| 2025-08-06 | 9.29 | 9.43 | 0.11 | 1.18% | 9.26 | 9.48 | 143051 | 13442 | 1.54% |
| 2025-08-05 | 9.32 | 9.32 | 0.00 | 0.00% | 9.28 | 9.37 | 111213 | 10359 | 1.20% |
| 2025-08-04 | 9.24 | 9.32 | 0.00 | 0.00% | 9.12 | 9.32 | 148729 | 13706 | 1.60% |
| 2025-08-01 | 9.22 | 9.32 | 0.10 | 1.08% | 9.18 | 9.40 | 140207 | 13036 | 1.51% |
| 2025-07-31 | 9.33 | 9.22 | -0.20 | -2.12% | 9.16 | 9.48 | 204682 | 19050 | 2.20% |
| 2025-07-30 | 9.57 | 9.42 | -0.18 | -1.88% | 9.32 | 9.61 | 244437 | 23105 | 2.63% |
| 2025-07-29 | 9.32 | 9.60 | 0.24 | 2.56% | 9.30 | 9.76 | 432153 | 41522 | 4.65% |
| 2025-07-28 | 9.42 | 9.36 | -0.10 | -1.06% | 9.30 | 9.44 | 133356 | 12487 | 1.44% |
| 2025-07-25 | 9.50 | 9.46 | -0.03 | -0.32% | 9.44 | 9.54 | 103908 | 9857 | 1.12% |
| 2025-07-24 | 9.31 | 9.49 | 0.14 | 1.50% | 9.31 | 9.52 | 192405 | 18198 | 2.07% |
| 2025-07-23 | 9.50 | 9.35 | -0.14 | -1.48% | 9.33 | 9.50 | 166885 | 15681 | 1.80% |
| 2025-07-22 | 9.32 | 9.49 | 0.17 | 1.82% | 9.28 | 9.52 | 226345 | 21340 | 2.44% |
| 2025-07-21 | 9.22 | 9.32 | -0.03 | -0.32% | 9.15 | 9.33 | 175847 | 16286 | 1.89% |
| 2025-07-18 | 9.33 | 9.35 | 0.03 | 0.32% | 9.30 | 9.42 | 120174 | 11245 | 1.29% |
| 2025-07-17 | 9.22 | 9.32 | 0.11 | 1.19% | 9.19 | 9.33 | 123711 | 11474 | 1.33% |
| 2025-07-16 | 9.24 | 9.21 | -0.03 | -0.32% | 9.17 | 9.29 | 98785 | 9106 | 1.06% |
| 2025-07-15 | 9.27 | 9.24 | -0.06 | -0.65% | 9.16 | 9.36 | 126664 | 11716 | 1.36% |
| 2025-07-14 | 9.38 | 9.30 | 0.01 | 0.11% | 9.29 | 9.41 | 138508 | 12939 | 1.49% |
| 2025-07-11 | 9.20 | 9.29 | 0.11 | 1.20% | 9.13 | 9.44 | 262650 | 24432 | 2.83% |
| 2025-07-10 | 9.08 | 9.18 | 0.07 | 0.77% | 9.08 | 9.19 | 110379 | 10097 | 1.19% |
| 2025-07-09 | 9.20 | 9.11 | -0.08 | -0.87% | 9.09 | 9.22 | 111190 | 10170 | 1.20% |
| 2025-07-08 | 9.02 | 9.19 | 0.19 | 2.11% | 9.01 | 9.22 | 137804 | 12593 | 1.48% |
| 2025-07-07 | 9.05 | 9.00 | -0.04 | -0.44% | 8.99 | 9.08 | 72041 | 6501 | 0.78% |
| 2025-07-04 | 9.23 | 9.04 | -0.18 | -1.95% | 9.02 | 9.23 | 103637 | 9401 | 1.12% |
| 2025-07-03 | 9.23 | 9.22 | 0.02 | 0.22% | 9.10 | 9.26 | 110528 | 10147 | 1.19% |
| 2025-07-02 | 9.11 | 9.20 | 0.03 | 0.33% | 9.08 | 9.23 | 126704 | 11607 | 1.36% |
| 2025-07-01 | 9.06 | 9.17 | 0.08 | 0.88% | 8.98 | 9.17 | 130492 | 11832 | 1.40% |
| 2025-06-30 | 9.12 | 9.09 | -0.01 | -0.11% | 9.03 | 9.20 | 119151 | 10814 | 1.28% |
| 2025-06-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.07 | 9.29 | 135537 | 12433 | 1.46% |
| 2025-06-26 | 9.17 | 9.05 | -0.12 | -1.31% | 9.03 | 9.25 | 159327 | 14571 | 1.71% |
| 2025-06-25 | 9.14 | 9.17 | 0.04 | 0.44% | 9.10 | 9.21 | 192661 | 17639 | 2.07% |
| 2025-06-24 | 8.92 | 9.13 | 0.20 | 2.24% | 8.88 | 9.14 | 207945 | 18815 | 2.24% |
| 2025-06-23 | 8.55 | 8.93 | 0.34 | 3.96% | 8.54 | 8.97 | 169231 | 14924 | 1.82% |
| 2025-06-20 | 8.52 | 8.59 | 0.04 | 0.47% | 8.51 | 8.72 | 72771 | 6290 | 0.78% |
| 2025-06-19 | 8.67 | 8.55 | -0.15 | -1.72% | 8.51 | 8.76 | 81680 | 7042 | 0.88% |
| 2025-06-18 | 8.77 | 8.70 | -0.08 | -0.91% | 8.57 | 8.78 | 82512 | 7140 | 0.89% |
| 2025-06-17 | 8.68 | 8.78 | 0.10 | 1.15% | 8.65 | 8.81 | 72403 | 6340 | 0.78% |
| 2025-06-16 | 8.66 | 8.68 | -0.01 | -0.12% | 8.62 | 8.75 | 74768 | 6496 | 0.80% |
| 2025-06-13 | 8.79 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 111472 | 9735 | 1.20% |
| 2025-06-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.79 | 8.87 | 95751 | 8447 | 1.03% |
| 2025-06-11 | 8.77 | 8.85 | 0.10 | 1.14% | 8.75 | 8.94 | 102849 | 9135 | 1.11% |
| 2025-06-10 | 8.83 | 8.75 | -0.06 | -0.68% | 8.67 | 8.86 | 78569 | 6890 | 0.85% |
| 2025-06-09 | 8.75 | 8.81 | 0.08 | 0.92% | 8.73 | 8.82 | 79226 | 6963 | 0.85% |