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 | 12.05 | 12.03 | -0.05 | -0.41% | 11.80 | 12.30 | 60685 | 7242 | 2.91% |
| 2025-09-15 | 12.02 | 12.08 | 0.05 | 0.42% | 11.86 | 12.25 | 66340 | 8033 | 3.18% |
| 2025-09-12 | 11.96 | 12.03 | 0.24 | 2.04% | 11.80 | 12.25 | 84143 | 10129 | 4.03% |
| 2025-09-11 | 11.90 | 11.79 | -0.11 | -0.92% | 11.67 | 11.90 | 61009 | 7176 | 2.92% |
| 2025-09-10 | 12.13 | 11.90 | -0.18 | -1.49% | 11.78 | 12.15 | 71006 | 8466 | 3.40% |
| 2025-09-09 | 12.06 | 12.08 | 0.04 | 0.33% | 11.88 | 12.25 | 79703 | 9647 | 3.82% |
| 2025-09-08 | 12.13 | 12.04 | 0.03 | 0.25% | 11.83 | 12.25 | 90445 | 10891 | 4.33% |
| 2025-09-05 | 11.83 | 12.01 | 0.16 | 1.35% | 11.70 | 12.09 | 108936 | 12980 | 5.22% |
| 2025-09-04 | 11.89 | 11.85 | 0.15 | 1.28% | 11.41 | 11.96 | 118486 | 13899 | 5.67% |
| 2025-09-03 | 11.70 | 11.70 | -0.18 | -1.52% | 11.55 | 12.18 | 135500 | 15976 | 6.49% |
| 2025-09-02 | 11.42 | 11.88 | 0.55 | 4.85% | 11.06 | 12.46 | 174170 | 20387 | 8.34% |
| 2025-09-01 | 11.10 | 11.33 | 0.34 | 3.09% | 11.02 | 11.35 | 95180 | 10720 | 4.56% |
| 2025-08-29 | 10.92 | 10.99 | 0.11 | 1.01% | 10.81 | 11.06 | 43384 | 4751 | 2.08% |
| 2025-08-28 | 10.74 | 10.88 | 0.15 | 1.40% | 10.44 | 11.01 | 60366 | 6514 | 2.89% |
| 2025-08-27 | 11.16 | 10.73 | -0.44 | -3.94% | 10.71 | 11.21 | 64438 | 7072 | 3.08% |
| 2025-08-26 | 11.15 | 11.17 | 0.05 | 0.45% | 11.05 | 11.22 | 60420 | 6739 | 2.89% |
| 2025-08-25 | 11.11 | 11.12 | 0.07 | 0.63% | 11.05 | 11.23 | 60028 | 6687 | 2.87% |
| 2025-08-22 | 11.10 | 11.05 | -0.08 | -0.72% | 10.97 | 11.15 | 53338 | 5888 | 2.55% |
| 2025-08-21 | 11.14 | 11.13 | -0.02 | -0.18% | 11.06 | 11.23 | 62649 | 6976 | 3.00% |
| 2025-08-20 | 11.08 | 11.15 | 0.07 | 0.63% | 11.02 | 11.19 | 64677 | 7189 | 3.10% |
| 2025-08-19 | 11.15 | 11.08 | -0.11 | -0.98% | 10.96 | 11.17 | 90944 | 10053 | 4.35% |
| 2025-08-18 | 11.28 | 11.19 | -0.11 | -0.97% | 11.03 | 11.43 | 148854 | 16646 | 7.13% |
| 2025-08-15 | 11.00 | 11.30 | -0.17 | -1.48% | 10.90 | 11.46 | 191380 | 21462 | 9.16% |
| 2025-08-14 | 13.18 | 11.47 | -0.51 | -4.26% | 11.37 | 13.18 | 314016 | 37988 | 15.03% |
| 2025-08-13 | 10.91 | 11.98 | 1.09 | 10.01% | 10.87 | 11.98 | 76305 | 8907 | 3.65% |
| 2025-08-12 | 11.00 | 10.89 | -0.22 | -1.98% | 10.80 | 11.02 | 101892 | 11084 | 4.88% |
| 2025-08-11 | 10.68 | 11.11 | 0.45 | 4.22% | 10.66 | 11.73 | 152468 | 16996 | 7.30% |
| 2025-08-08 | 10.55 | 10.66 | 0.11 | 1.04% | 10.42 | 10.68 | 42868 | 4538 | 2.05% |
| 2025-08-07 | 10.52 | 10.55 | 0.03 | 0.29% | 10.46 | 10.61 | 40848 | 4296 | 1.96% |
| 2025-08-06 | 10.40 | 10.52 | 0.05 | 0.48% | 10.40 | 10.56 | 39747 | 4172 | 1.90% |
| 2025-08-05 | 10.42 | 10.47 | 0.10 | 0.96% | 10.37 | 10.52 | 45794 | 4791 | 2.19% |
| 2025-08-04 | 10.24 | 10.37 | 0.14 | 1.37% | 10.10 | 10.39 | 43816 | 4507 | 2.10% |
| 2025-08-01 | 10.06 | 10.23 | 0.22 | 2.20% | 10.00 | 10.27 | 55350 | 5640 | 2.65% |
| 2025-07-31 | 10.18 | 10.01 | -0.21 | -2.05% | 9.99 | 10.24 | 49142 | 4971 | 2.35% |
| 2025-07-30 | 10.26 | 10.22 | -0.08 | -0.78% | 10.10 | 10.35 | 53816 | 5495 | 2.58% |
| 2025-07-29 | 10.31 | 10.30 | -0.04 | -0.39% | 10.13 | 10.38 | 75487 | 7723 | 3.61% |
| 2025-07-28 | 10.36 | 10.34 | -0.08 | -0.77% | 10.32 | 10.48 | 72510 | 7521 | 3.47% |
| 2025-07-25 | 10.71 | 10.42 | -0.21 | -1.98% | 10.33 | 10.77 | 137361 | 14375 | 6.58% |
| 2025-07-24 | 10.99 | 10.63 | -0.82 | -7.16% | 10.55 | 10.99 | 239777 | 25604 | 11.48% |
| 2025-07-23 | 10.45 | 11.45 | 1.04 | 9.99% | 10.26 | 11.45 | 111027 | 12429 | 5.32% |
| 2025-07-22 | 10.43 | 10.41 | 0.05 | 0.48% | 10.30 | 10.49 | 44447 | 4628 | 2.13% |
| 2025-07-21 | 10.30 | 10.36 | 0.14 | 1.37% | 10.21 | 10.45 | 37118 | 3830 | 1.78% |
| 2025-07-18 | 10.16 | 10.22 | 0.11 | 1.09% | 10.10 | 10.30 | 46961 | 4794 | 2.25% |
| 2025-07-17 | 10.09 | 10.11 | 0.01 | 0.10% | 10.06 | 10.19 | 21510 | 2178 | 1.03% |
| 2025-07-16 | 10.01 | 10.10 | 0.10 | 1.00% | 9.98 | 10.13 | 32607 | 3282 | 1.56% |
| 2025-07-15 | 10.15 | 10.00 | -0.21 | -2.06% | 9.85 | 10.20 | 35670 | 3569 | 1.71% |
| 2025-07-14 | 10.14 | 10.21 | 0.17 | 1.69% | 10.05 | 10.22 | 30974 | 3143 | 1.48% |
| 2025-07-11 | 10.15 | 10.04 | -0.08 | -0.79% | 9.95 | 10.20 | 25860 | 2593 | 1.24% |
| 2025-07-10 | 10.09 | 10.12 | 0.03 | 0.30% | 10.00 | 10.16 | 27785 | 2801 | 1.33% |
| 2025-07-09 | 10.12 | 10.09 | 0.03 | 0.30% | 10.01 | 10.19 | 33314 | 3359 | 1.59% |
| 2025-07-08 | 9.91 | 10.06 | 0.14 | 1.41% | 9.90 | 10.06 | 32235 | 3227 | 1.54% |
| 2025-07-07 | 9.80 | 9.92 | 0.19 | 1.95% | 9.61 | 9.94 | 35768 | 3527 | 1.71% |
| 2025-07-04 | 9.84 | 9.73 | -0.15 | -1.52% | 9.71 | 9.88 | 28152 | 2752 | 1.35% |
| 2025-07-03 | 9.84 | 9.88 | 0.02 | 0.20% | 9.81 | 9.92 | 26898 | 2651 | 1.29% |
| 2025-07-02 | 9.90 | 9.86 | 0.01 | 0.10% | 9.75 | 9.90 | 34006 | 3341 | 1.63% |
| 2025-07-01 | 9.80 | 9.85 | 0.07 | 0.72% | 9.67 | 9.85 | 42001 | 4108 | 2.01% |
| 2025-06-30 | 9.74 | 9.78 | 0.05 | 0.51% | 9.66 | 9.82 | 36666 | 3582 | 1.76% |
| 2025-06-27 | 9.58 | 9.73 | 0.18 | 1.88% | 9.58 | 9.78 | 48256 | 4680 | 2.31% |
| 2025-06-26 | 9.58 | 9.55 | 0.02 | 0.21% | 9.47 | 9.63 | 29581 | 2828 | 1.42% |
| 2025-06-25 | 9.60 | 9.53 | -0.01 | -0.10% | 9.47 | 9.62 | 32695 | 3117 | 1.57% |
| 2025-06-24 | 9.29 | 9.54 | 0.25 | 2.69% | 9.27 | 9.56 | 34884 | 3303 | 1.67% |
| 2025-06-23 | 9.00 | 9.29 | 0.19 | 2.09% | 9.00 | 9.30 | 32593 | 3005 | 1.56% |
| 2025-06-20 | 9.16 | 9.10 | -0.10 | -1.09% | 9.10 | 9.32 | 30091 | 2763 | 1.44% |
| 2025-06-19 | 9.35 | 9.20 | -0.20 | -2.13% | 9.15 | 9.43 | 36641 | 3394 | 1.75% |
| 2025-06-18 | 9.35 | 9.40 | 0.01 | 0.11% | 9.21 | 9.49 | 54220 | 5064 | 2.60% |
| 2025-06-17 | 9.43 | 9.39 | -0.03 | -0.32% | 9.31 | 9.52 | 52774 | 4954 | 2.53% |
| 2025-06-16 | 9.35 | 9.42 | -0.01 | -0.11% | 9.32 | 9.65 | 69961 | 6627 | 3.35% |
| 2025-06-13 | 9.74 | 9.43 | -0.29 | -2.98% | 9.35 | 9.77 | 82663 | 7842 | 3.96% |
| 2025-06-12 | 9.85 | 9.72 | -0.10 | -1.02% | 9.65 | 9.90 | 90244 | 8772 | 4.32% |
| 2025-06-11 | 9.92 | 9.82 | -0.26 | -2.58% | 9.81 | 10.01 | 127876 | 12627 | 6.12% |
| 2025-06-10 | 9.82 | 10.08 | -0.27 | -2.61% | 9.79 | 10.16 | 219259 | 21890 | 10.50% |
| 2025-06-09 | 11.47 | 10.35 | -0.08 | -0.77% | 10.33 | 11.47 | 320856 | 35167 | 15.36% |