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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 11.33 | 11.16 | -0.34 | -2.96% | 11.01 | 11.35 | 175120 | 19504 | 5.13% |
| 2025-09-12 | 11.30 | 11.50 | 0.05 | 0.44% | 11.30 | 11.77 | 211163 | 24361 | 6.18% |
| 2025-09-11 | 11.73 | 11.45 | -0.38 | -3.21% | 11.22 | 11.75 | 276447 | 31394 | 8.09% |
| 2025-09-10 | 11.76 | 11.83 | -0.61 | -4.90% | 11.76 | 12.14 | 343336 | 40876 | 10.05% |
| 2025-09-09 | 12.23 | 12.44 | 0.51 | 4.27% | 11.88 | 12.80 | 534421 | 66234 | 15.65% |
| 2025-09-08 | 12.42 | 11.93 | -0.48 | -3.87% | 11.77 | 13.00 | 464319 | 57317 | 13.60% |
| 2025-09-05 | 11.76 | 12.41 | 0.22 | 1.80% | 11.21 | 12.60 | 465054 | 55712 | 13.62% |
| 2025-09-04 | 11.61 | 12.19 | 0.35 | 2.96% | 10.95 | 12.41 | 437474 | 51613 | 12.81% |
| 2025-09-03 | 12.28 | 11.84 | -0.21 | -1.74% | 11.39 | 12.90 | 578821 | 71273 | 16.95% |
| 2025-09-02 | 11.64 | 12.05 | 0.60 | 5.24% | 11.21 | 12.60 | 542676 | 65770 | 15.89% |
| 2025-09-01 | 11.01 | 11.45 | 0.53 | 4.85% | 10.96 | 11.69 | 386337 | 44001 | 11.31% |
| 2025-08-29 | 10.66 | 10.92 | 0.26 | 2.44% | 10.51 | 11.36 | 286381 | 31137 | 8.39% |
| 2025-08-28 | 10.35 | 10.66 | 0.32 | 3.09% | 10.35 | 11.15 | 222646 | 23669 | 6.52% |
| 2025-08-27 | 10.82 | 10.34 | -0.48 | -4.44% | 10.34 | 10.86 | 173519 | 18376 | 5.08% |
| 2025-08-26 | 10.95 | 10.82 | -0.11 | -1.01% | 10.72 | 10.99 | 176905 | 19238 | 5.18% |
| 2025-08-25 | 10.80 | 10.93 | 0.31 | 2.92% | 10.62 | 10.95 | 261502 | 28284 | 7.66% |
| 2025-08-22 | 10.52 | 10.62 | 0.07 | 0.66% | 10.39 | 10.78 | 193713 | 20485 | 5.67% |
| 2025-08-21 | 10.74 | 10.55 | -0.13 | -1.22% | 10.50 | 10.86 | 218804 | 23350 | 6.41% |
| 2025-08-20 | 10.30 | 10.68 | 0.29 | 2.79% | 10.22 | 10.74 | 274462 | 28927 | 8.04% |
| 2025-08-19 | 10.28 | 10.39 | 0.11 | 1.07% | 10.20 | 10.40 | 136573 | 14094 | 4.00% |
| 2025-08-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.21 | 10.41 | 143353 | 14728 | 4.20% |
| 2025-08-15 | 10.12 | 10.30 | 0.03 | 0.29% | 10.08 | 10.36 | 154099 | 15757 | 4.51% |
| 2025-08-14 | 10.64 | 10.27 | -0.37 | -3.48% | 10.26 | 10.71 | 218629 | 22864 | 6.40% |
| 2025-08-13 | 10.90 | 10.64 | -0.32 | -2.92% | 10.50 | 10.96 | 253628 | 26985 | 7.43% |
| 2025-08-12 | 10.81 | 10.96 | 0.07 | 0.64% | 10.75 | 11.18 | 278550 | 30554 | 8.16% |
| 2025-08-11 | 10.80 | 10.89 | -0.35 | -3.11% | 10.48 | 10.97 | 296219 | 31907 | 8.67% |
| 2025-08-08 | 11.21 | 11.24 | 0.37 | 3.40% | 10.76 | 11.65 | 518114 | 57433 | 15.17% |
| 2025-08-07 | 9.81 | 10.87 | 0.99 | 10.02% | 9.77 | 10.87 | 343316 | 35899 | 10.05% |
| 2025-08-06 | 9.77 | 9.88 | 0.08 | 0.82% | 9.65 | 9.89 | 119177 | 11664 | 3.49% |
| 2025-08-05 | 9.93 | 9.80 | -0.14 | -1.41% | 9.75 | 10.05 | 143269 | 14065 | 4.20% |
| 2025-08-04 | 9.76 | 9.94 | 0.35 | 3.65% | 9.60 | 10.05 | 224490 | 22116 | 6.57% |
| 2025-08-01 | 9.59 | 9.59 | -0.01 | -0.10% | 9.53 | 9.70 | 66285 | 6364 | 1.94% |
| 2025-07-31 | 9.67 | 9.60 | -0.11 | -1.13% | 9.57 | 9.68 | 66315 | 6372 | 1.94% |
| 2025-07-30 | 9.64 | 9.71 | -0.01 | -0.10% | 9.62 | 9.79 | 90698 | 8808 | 2.66% |
| 2025-07-29 | 9.83 | 9.72 | -0.13 | -1.32% | 9.48 | 9.87 | 151741 | 14599 | 4.44% |
| 2025-07-28 | 9.77 | 9.85 | 0.08 | 0.82% | 9.64 | 9.87 | 128924 | 12585 | 3.78% |
| 2025-07-25 | 9.83 | 9.77 | -0.04 | -0.41% | 9.74 | 9.89 | 85166 | 8346 | 2.49% |
| 2025-07-24 | 9.81 | 9.81 | -0.12 | -1.21% | 9.75 | 9.97 | 126618 | 12443 | 3.71% |
| 2025-07-23 | 9.95 | 9.93 | -0.01 | -0.10% | 9.80 | 10.20 | 137953 | 13780 | 4.04% |
| 2025-07-22 | 9.92 | 9.94 | 0.09 | 0.91% | 9.89 | 10.13 | 177351 | 17717 | 5.19% |
| 2025-07-21 | 9.76 | 9.85 | 0.10 | 1.03% | 9.71 | 9.94 | 127052 | 12508 | 3.72% |
| 2025-07-18 | 9.85 | 9.75 | -0.14 | -1.42% | 9.69 | 9.89 | 132424 | 12911 | 3.88% |
| 2025-07-17 | 9.88 | 9.89 | -0.04 | -0.40% | 9.85 | 10.15 | 175840 | 17455 | 5.15% |
| 2025-07-16 | 10.37 | 9.93 | -0.77 | -7.20% | 9.75 | 10.43 | 335709 | 33469 | 9.83% |
| 2025-07-15 | 10.99 | 10.70 | -1.19 | -10.01% | 10.70 | 11.19 | 279452 | 30014 | 8.18% |
| 2025-07-14 | 11.42 | 11.89 | 0.59 | 5.22% | 11.31 | 11.93 | 231185 | 26980 | 6.77% |
| 2025-07-11 | 11.15 | 11.30 | 0.07 | 0.62% | 11.10 | 11.32 | 87404 | 9815 | 2.56% |
| 2025-07-10 | 11.42 | 11.23 | -0.19 | -1.66% | 11.07 | 11.55 | 106436 | 11929 | 3.12% |
| 2025-07-09 | 11.30 | 11.42 | 0.05 | 0.44% | 11.23 | 11.57 | 119285 | 13588 | 3.49% |
| 2025-07-08 | 11.19 | 11.37 | 0.18 | 1.61% | 11.10 | 11.70 | 171878 | 19572 | 5.03% |
| 2025-07-07 | 10.83 | 11.19 | 0.33 | 3.04% | 10.63 | 11.36 | 155406 | 17342 | 4.55% |
| 2025-07-04 | 11.19 | 10.86 | -0.40 | -3.55% | 10.70 | 11.26 | 184541 | 20051 | 5.40% |
| 2025-07-03 | 11.16 | 11.26 | -0.04 | -0.35% | 11.09 | 11.55 | 163769 | 18480 | 4.80% |
| 2025-07-02 | 11.53 | 11.30 | -0.16 | -1.40% | 11.25 | 12.00 | 290792 | 33656 | 8.51% |
| 2025-07-01 | 11.47 | 11.46 | 0.06 | 0.53% | 11.15 | 11.80 | 245525 | 28130 | 7.19% |
| 2025-06-30 | 11.18 | 11.40 | 0.25 | 2.24% | 11.07 | 11.56 | 207616 | 23569 | 6.08% |
| 2025-06-27 | 11.09 | 11.15 | 0.03 | 0.27% | 10.88 | 11.23 | 116654 | 12971 | 3.42% |
| 2025-06-26 | 11.23 | 11.12 | -0.12 | -1.07% | 10.83 | 11.29 | 163261 | 18133 | 4.78% |
| 2025-06-25 | 11.53 | 11.24 | -0.29 | -2.52% | 11.12 | 11.53 | 176540 | 19908 | 5.17% |
| 2025-06-24 | 11.58 | 11.53 | -0.29 | -2.45% | 11.44 | 12.06 | 243768 | 28421 | 7.14% |
| 2025-06-23 | 11.52 | 11.82 | 0.31 | 2.69% | 11.38 | 12.09 | 238255 | 28068 | 6.98% |
| 2025-06-20 | 11.60 | 11.51 | -0.11 | -0.95% | 11.43 | 11.95 | 189625 | 22075 | 5.55% |
| 2025-06-19 | 12.01 | 11.62 | -0.56 | -4.60% | 11.58 | 12.46 | 259828 | 31124 | 7.61% |
| 2025-06-18 | 12.25 | 12.18 | -0.17 | -1.38% | 11.90 | 12.54 | 231362 | 28176 | 6.77% |
| 2025-06-17 | 12.45 | 12.35 | -0.52 | -4.04% | 12.23 | 12.86 | 333789 | 41447 | 9.77% |
| 2025-06-16 | 12.70 | 12.87 | -0.10 | -0.77% | 12.36 | 13.61 | 394455 | 51796 | 11.55% |
| 2025-06-13 | 13.36 | 12.97 | 0.00 | 0.00% | 12.80 | 13.88 | 538070 | 71862 | 15.76% |
| 2025-06-12 | 12.34 | 12.97 | 0.73 | 5.96% | 12.12 | 13.20 | 537947 | 67994 | 15.75% |
| 2025-06-11 | 11.98 | 12.24 | 0.39 | 3.29% | 11.80 | 12.45 | 490116 | 59400 | 14.35% |
| 2025-06-10 | 12.00 | 11.85 | 0.12 | 1.02% | 11.45 | 12.18 | 491100 | 58321 | 14.38% |
| 2025-06-09 | 11.03 | 11.73 | 0.63 | 5.68% | 11.00 | 11.90 | 433855 | 49859 | 12.70% |