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 | 11.85 | 11.76 | -0.18 | -1.51% | 11.61 | 12.05 | 78807 | 9319 | 1.92% |
| 2025-09-12 | 11.58 | 11.94 | 0.33 | 2.84% | 11.44 | 12.32 | 155681 | 18400 | 3.79% |
| 2025-09-11 | 11.61 | 11.61 | -0.11 | -0.94% | 11.02 | 11.74 | 153268 | 17493 | 3.73% |
| 2025-09-10 | 11.93 | 11.72 | -0.21 | -1.76% | 11.70 | 12.04 | 79305 | 9391 | 1.93% |
| 2025-09-09 | 11.99 | 11.93 | -0.17 | -1.40% | 11.88 | 12.40 | 137553 | 16708 | 3.35% |
| 2025-09-08 | 11.79 | 12.10 | 0.34 | 2.89% | 11.71 | 12.26 | 155284 | 18662 | 3.78% |
| 2025-09-05 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.77 | 114137 | 13172 | 2.78% |
| 2025-09-04 | 12.00 | 11.40 | -0.35 | -2.98% | 11.22 | 12.15 | 131208 | 15355 | 3.20% |
| 2025-09-03 | 11.90 | 11.75 | -0.04 | -0.34% | 11.62 | 12.05 | 114772 | 13586 | 2.79% |
| 2025-09-02 | 12.60 | 11.79 | -0.81 | -6.43% | 11.73 | 12.60 | 169398 | 20322 | 4.13% |
| 2025-09-01 | 12.80 | 12.60 | 0.22 | 1.78% | 12.30 | 13.09 | 203687 | 25762 | 4.96% |
| 2025-08-29 | 12.58 | 12.38 | -0.21 | -1.67% | 12.20 | 12.80 | 180354 | 22527 | 4.39% |
| 2025-08-28 | 12.95 | 12.59 | -0.35 | -2.70% | 11.86 | 12.95 | 249908 | 30885 | 6.09% |
| 2025-08-27 | 13.59 | 12.94 | -0.34 | -2.56% | 12.68 | 13.79 | 212700 | 28151 | 5.18% |
| 2025-08-26 | 14.51 | 13.28 | -1.22 | -8.41% | 13.26 | 14.57 | 313077 | 43268 | 7.62% |
| 2025-08-25 | 12.80 | 14.50 | 1.76 | 13.81% | 12.68 | 15.00 | 520954 | 72296 | 12.69% |
| 2025-08-22 | 13.52 | 12.74 | -0.26 | -2.00% | 12.59 | 13.60 | 317621 | 41207 | 7.73% |
| 2025-08-21 | 14.50 | 13.00 | -1.75 | -11.86% | 12.94 | 14.93 | 468113 | 63731 | 11.40% |
| 2025-08-20 | 15.80 | 14.75 | -0.65 | -4.22% | 14.33 | 17.57 | 804250 | 127387 | 19.59% |
| 2025-08-19 | 15.40 | 15.40 | 2.57 | 20.03% | 14.31 | 15.40 | 195625 | 29594 | 4.76% |
| 2025-08-18 | 11.88 | 12.83 | 2.14 | 20.02% | 11.88 | 12.83 | 132715 | 16863 | 3.23% |
| 2025-08-15 | 8.91 | 10.69 | 1.78 | 19.98% | 8.91 | 10.69 | 435315 | 44108 | 10.60% |
| 2025-08-14 | 9.47 | 8.91 | -0.56 | -5.91% | 8.90 | 9.50 | 194163 | 17812 | 4.73% |
| 2025-08-13 | 9.51 | 9.47 | 0.00 | 0.00% | 9.35 | 9.78 | 175951 | 16767 | 4.28% |
| 2025-08-12 | 10.00 | 9.47 | -0.49 | -4.92% | 9.47 | 10.29 | 260714 | 25509 | 6.35% |
| 2025-08-11 | 9.54 | 9.96 | 0.58 | 6.18% | 9.50 | 10.32 | 372262 | 36809 | 9.07% |
| 2025-08-08 | 8.52 | 9.38 | 0.83 | 9.71% | 8.12 | 10.22 | 464517 | 42832 | 11.31% |
| 2025-08-07 | 8.44 | 8.55 | 0.04 | 0.47% | 7.86 | 8.69 | 279325 | 23083 | 6.80% |
| 2025-08-06 | 9.00 | 8.51 | -0.32 | -3.62% | 8.30 | 9.15 | 299715 | 25678 | 7.30% |
| 2025-08-05 | 8.06 | 8.83 | 0.86 | 10.79% | 7.89 | 9.15 | 410673 | 34761 | 10.00% |
| 2025-08-04 | 8.48 | 7.97 | -0.51 | -6.01% | 7.59 | 8.48 | 406904 | 32060 | 9.91% |
| 2025-08-01 | 7.10 | 8.48 | 1.41 | 19.94% | 7.06 | 8.48 | 298002 | 24124 | 7.26% |
| 2025-07-31 | 7.01 | 7.07 | 0.17 | 2.46% | 6.85 | 7.49 | 168612 | 12032 | 4.11% |
| 2025-07-30 | 6.84 | 6.90 | 0.05 | 0.73% | 6.78 | 7.08 | 100054 | 6919 | 2.44% |
| 2025-07-29 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 7.11 | 104093 | 7137 | 2.53% |
| 2025-07-28 | 6.62 | 6.76 | 0.12 | 1.81% | 6.61 | 6.79 | 50936 | 3418 | 1.24% |
| 2025-07-25 | 6.64 | 6.64 | 0.01 | 0.15% | 6.57 | 6.76 | 54665 | 3637 | 1.33% |
| 2025-07-24 | 6.47 | 6.63 | 0.11 | 1.69% | 6.47 | 6.67 | 53179 | 3502 | 1.30% |
| 2025-07-23 | 6.52 | 6.52 | 0.03 | 0.46% | 6.45 | 6.58 | 52989 | 3450 | 1.29% |
| 2025-07-22 | 6.48 | 6.49 | 0.04 | 0.62% | 6.43 | 6.53 | 53564 | 3473 | 1.30% |
| 2025-07-21 | 6.40 | 6.45 | 0.09 | 1.42% | 6.37 | 6.47 | 58617 | 3765 | 1.43% |
| 2025-07-18 | 6.43 | 6.36 | -0.06 | -0.93% | 6.28 | 6.48 | 60009 | 3801 | 1.46% |
| 2025-07-17 | 6.36 | 6.42 | 0.03 | 0.47% | 6.32 | 6.55 | 102839 | 6624 | 2.50% |
| 2025-07-16 | 6.15 | 6.39 | 0.19 | 3.06% | 6.12 | 6.39 | 53625 | 3375 | 1.31% |
| 2025-07-15 | 6.35 | 6.20 | -0.14 | -2.21% | 6.09 | 6.35 | 59974 | 3715 | 1.46% |
| 2025-07-14 | 6.23 | 6.34 | 0.12 | 1.93% | 6.17 | 6.34 | 46188 | 2896 | 1.12% |
| 2025-07-11 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.25 | 39672 | 2459 | 0.97% |
| 2025-07-10 | 6.20 | 6.17 | -0.02 | -0.32% | 6.13 | 6.25 | 39888 | 2466 | 0.97% |
| 2025-07-09 | 6.14 | 6.19 | 0.03 | 0.49% | 6.12 | 6.19 | 24795 | 1527 | 0.60% |
| 2025-07-08 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.22 | 37248 | 2294 | 0.91% |
| 2025-07-07 | 6.08 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 21779 | 1329 | 0.53% |
| 2025-07-04 | 6.12 | 6.05 | -0.07 | -1.14% | 6.03 | 6.14 | 27652 | 1679 | 0.67% |
| 2025-07-03 | 6.14 | 6.12 | 0.01 | 0.16% | 6.07 | 6.16 | 31947 | 1955 | 0.78% |
| 2025-07-02 | 6.09 | 6.11 | 0.01 | 0.16% | 6.04 | 6.14 | 26471 | 1611 | 0.64% |
| 2025-07-01 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.15 | 30545 | 1864 | 0.74% |
| 2025-06-30 | 6.15 | 6.11 | 0.05 | 0.83% | 6.04 | 6.15 | 31712 | 1929 | 0.77% |
| 2025-06-27 | 5.97 | 6.06 | 0.11 | 1.85% | 5.92 | 6.12 | 33982 | 2058 | 0.83% |
| 2025-06-26 | 6.06 | 5.95 | -0.06 | -1.00% | 5.93 | 6.10 | 24984 | 1493 | 0.61% |
| 2025-06-25 | 6.00 | 6.01 | 0.03 | 0.50% | 5.93 | 6.09 | 27954 | 1675 | 0.68% |
| 2025-06-24 | 5.88 | 5.98 | 0.13 | 2.22% | 5.84 | 6.00 | 21841 | 1300 | 0.53% |
| 2025-06-23 | 5.70 | 5.85 | 0.11 | 1.92% | 5.70 | 5.85 | 25232 | 1464 | 0.61% |
| 2025-06-20 | 5.75 | 5.74 | -0.03 | -0.52% | 5.71 | 5.87 | 21273 | 1230 | 0.52% |
| 2025-06-19 | 5.88 | 5.77 | -0.16 | -2.70% | 5.73 | 5.94 | 27948 | 1621 | 0.68% |
| 2025-06-18 | 5.92 | 5.93 | 0.03 | 0.51% | 5.86 | 5.96 | 29241 | 1732 | 0.71% |
| 2025-06-17 | 5.97 | 5.90 | -0.04 | -0.67% | 5.86 | 6.04 | 28972 | 1720 | 0.71% |
| 2025-06-16 | 5.95 | 5.94 | -0.02 | -0.34% | 5.90 | 6.02 | 23728 | 1411 | 0.58% |
| 2025-06-13 | 6.01 | 5.96 | -0.05 | -0.83% | 5.90 | 6.16 | 42359 | 2545 | 1.03% |
| 2025-06-12 | 5.98 | 6.01 | -0.01 | -0.17% | 5.95 | 6.04 | 17179 | 1029 | 0.42% |
| 2025-06-11 | 6.06 | 6.02 | 0.00 | 0.00% | 6.01 | 6.07 | 19887 | 1200 | 0.48% |
| 2025-06-10 | 6.02 | 6.02 | 0.03 | 0.50% | 5.93 | 6.08 | 34536 | 2076 | 0.84% |
| 2025-06-09 | 5.90 | 5.99 | 0.10 | 1.70% | 5.88 | 6.00 | 27348 | 1634 | 0.67% |