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 | 11.58 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 63830 | 7286 | 1.47% |
| 2025-09-15 | 11.58 | 11.48 | -0.10 | -0.86% | 11.40 | 11.73 | 90649 | 10461 | 2.08% |
| 2025-09-12 | 11.62 | 11.58 | 0.00 | 0.00% | 11.29 | 11.75 | 121890 | 14057 | 2.80% |
| 2025-09-11 | 11.44 | 11.58 | 0.03 | 0.26% | 10.89 | 11.62 | 147753 | 16645 | 3.39% |
| 2025-09-10 | 11.51 | 11.55 | 0.04 | 0.35% | 11.48 | 11.90 | 114431 | 13335 | 2.63% |
| 2025-09-09 | 12.13 | 11.51 | -0.59 | -4.88% | 11.47 | 12.27 | 188691 | 22274 | 4.33% |
| 2025-09-08 | 12.23 | 12.10 | -0.13 | -1.06% | 11.91 | 12.33 | 118212 | 14334 | 2.71% |
| 2025-09-05 | 11.95 | 12.23 | 0.31 | 2.60% | 11.71 | 12.40 | 184609 | 22335 | 4.24% |
| 2025-09-04 | 12.38 | 11.92 | -0.34 | -2.77% | 11.72 | 12.68 | 197530 | 24062 | 4.53% |
| 2025-09-03 | 12.25 | 12.26 | -0.09 | -0.73% | 12.09 | 12.47 | 141886 | 17415 | 3.26% |
| 2025-09-02 | 12.50 | 12.35 | -0.15 | -1.20% | 12.03 | 12.59 | 213186 | 26295 | 4.89% |
| 2025-09-01 | 11.59 | 12.50 | 0.92 | 7.94% | 11.55 | 12.60 | 329240 | 40376 | 7.56% |
| 2025-08-29 | 11.52 | 11.58 | 0.10 | 0.87% | 11.41 | 11.88 | 126638 | 14689 | 2.91% |
| 2025-08-28 | 11.55 | 11.48 | -0.08 | -0.69% | 11.02 | 11.68 | 154635 | 17569 | 3.55% |
| 2025-08-27 | 12.13 | 11.56 | -0.58 | -4.78% | 11.56 | 12.28 | 233066 | 27593 | 5.35% |
| 2025-08-26 | 12.58 | 12.14 | -0.50 | -3.96% | 12.09 | 12.83 | 201418 | 24972 | 4.62% |
| 2025-08-25 | 12.20 | 12.64 | 0.40 | 3.27% | 12.19 | 12.67 | 211585 | 26433 | 4.86% |
| 2025-08-22 | 12.14 | 12.24 | 0.15 | 1.24% | 12.11 | 12.44 | 136268 | 16680 | 3.13% |
| 2025-08-21 | 12.10 | 12.09 | 0.02 | 0.17% | 12.01 | 12.38 | 100078 | 12146 | 2.30% |
| 2025-08-20 | 12.20 | 12.07 | -0.19 | -1.55% | 11.82 | 12.35 | 162017 | 19525 | 3.72% |
| 2025-08-19 | 12.45 | 12.26 | -0.19 | -1.53% | 12.24 | 12.74 | 201819 | 25101 | 4.63% |
| 2025-08-18 | 12.40 | 12.45 | 0.11 | 0.89% | 12.24 | 12.45 | 155453 | 19197 | 3.57% |
| 2025-08-15 | 11.92 | 12.34 | 0.48 | 4.05% | 11.77 | 12.49 | 215730 | 26137 | 4.95% |
| 2025-08-14 | 12.20 | 11.86 | -0.34 | -2.79% | 11.84 | 12.28 | 196184 | 23712 | 4.50% |
| 2025-08-13 | 11.38 | 12.20 | 0.87 | 7.68% | 11.37 | 12.34 | 282628 | 33731 | 6.49% |
| 2025-08-12 | 11.60 | 11.33 | -0.27 | -2.33% | 11.27 | 11.68 | 108656 | 12373 | 2.49% |
| 2025-08-11 | 11.52 | 11.60 | 0.08 | 0.69% | 11.48 | 11.67 | 89564 | 10361 | 2.06% |
| 2025-08-08 | 11.55 | 11.52 | -0.01 | -0.09% | 11.26 | 11.79 | 131055 | 15071 | 3.01% |
| 2025-08-07 | 11.95 | 11.53 | -0.42 | -3.51% | 11.48 | 12.02 | 170182 | 19886 | 3.91% |
| 2025-08-06 | 12.20 | 11.95 | -0.06 | -0.50% | 11.90 | 12.20 | 130807 | 15700 | 3.00% |
| 2025-08-05 | 12.29 | 12.01 | -0.04 | -0.33% | 11.86 | 12.40 | 159629 | 19250 | 3.66% |
| 2025-08-04 | 12.33 | 12.05 | -0.34 | -2.74% | 11.70 | 12.39 | 268346 | 31926 | 6.16% |
| 2025-08-01 | 12.83 | 12.39 | 0.17 | 1.39% | 12.25 | 13.22 | 346682 | 44050 | 7.96% |
| 2025-07-31 | 12.25 | 12.22 | 0.00 | 0.00% | 12.15 | 12.60 | 284676 | 35195 | 6.55% |
| 2025-07-30 | 11.38 | 12.22 | 0.76 | 6.63% | 11.36 | 12.55 | 393286 | 47548 | 9.05% |
| 2025-07-29 | 11.33 | 11.46 | 0.20 | 1.78% | 11.12 | 11.48 | 149495 | 16989 | 3.44% |
| 2025-07-28 | 11.18 | 11.26 | 0.01 | 0.09% | 11.09 | 11.34 | 120193 | 13493 | 2.77% |
| 2025-07-25 | 11.46 | 11.25 | -0.13 | -1.14% | 11.20 | 11.50 | 123220 | 13938 | 2.84% |
| 2025-07-24 | 11.37 | 11.38 | 0.01 | 0.09% | 11.33 | 11.75 | 150328 | 17259 | 3.46% |
| 2025-07-23 | 11.46 | 11.37 | -0.24 | -2.07% | 11.35 | 11.69 | 159644 | 18309 | 3.67% |
| 2025-07-22 | 11.57 | 11.61 | -0.03 | -0.26% | 11.50 | 11.86 | 205003 | 23998 | 4.72% |
| 2025-07-21 | 11.55 | 11.64 | -0.01 | -0.09% | 11.34 | 11.83 | 220986 | 25608 | 5.09% |
| 2025-07-18 | 11.86 | 11.65 | -0.25 | -2.10% | 11.30 | 11.86 | 268413 | 30893 | 6.18% |
| 2025-07-17 | 11.27 | 11.90 | 0.82 | 7.40% | 11.16 | 11.96 | 347600 | 40564 | 8.00% |
| 2025-07-16 | 11.18 | 11.08 | -0.15 | -1.34% | 10.88 | 11.28 | 232889 | 25691 | 5.36% |
| 2025-07-15 | 11.36 | 11.23 | -0.42 | -3.61% | 11.12 | 11.79 | 435138 | 49335 | 10.01% |
| 2025-07-14 | 9.99 | 11.65 | 1.72 | 17.32% | 9.99 | 11.92 | 628018 | 71748 | 14.45% |
| 2025-07-11 | 9.55 | 9.93 | 0.44 | 4.64% | 9.50 | 10.03 | 203624 | 20012 | 4.69% |
| 2025-07-10 | 9.37 | 9.49 | 0.15 | 1.61% | 9.30 | 9.56 | 93732 | 8875 | 2.16% |
| 2025-07-09 | 9.46 | 9.34 | -0.07 | -0.74% | 9.32 | 9.58 | 86381 | 8134 | 1.99% |
| 2025-07-08 | 9.44 | 9.41 | 0.06 | 0.64% | 9.26 | 9.64 | 125545 | 11866 | 2.89% |
| 2025-07-07 | 9.62 | 9.35 | -0.24 | -2.50% | 9.34 | 9.65 | 95941 | 9062 | 2.21% |
| 2025-07-04 | 9.50 | 9.59 | 0.09 | 0.95% | 9.38 | 9.65 | 133115 | 12669 | 3.52% |
| 2025-07-03 | 9.17 | 9.50 | 0.33 | 3.60% | 9.10 | 9.55 | 142045 | 13350 | 3.76% |
| 2025-07-02 | 9.45 | 9.17 | -0.30 | -3.17% | 9.10 | 9.48 | 106107 | 9812 | 2.80% |
| 2025-07-01 | 8.91 | 9.47 | 0.60 | 6.76% | 8.87 | 9.53 | 206011 | 19082 | 5.45% |
| 2025-06-30 | 8.87 | 8.87 | 0.00 | 0.00% | 8.80 | 8.93 | 64278 | 5699 | 1.70% |
| 2025-06-27 | 8.87 | 8.87 | -0.01 | -0.11% | 8.84 | 9.02 | 45516 | 4054 | 1.20% |
| 2025-06-26 | 9.04 | 8.88 | -0.15 | -1.66% | 8.82 | 9.04 | 81274 | 7241 | 2.15% |
| 2025-06-25 | 9.10 | 9.03 | -0.03 | -0.33% | 8.96 | 9.16 | 58435 | 5278 | 1.54% |
| 2025-06-24 | 9.08 | 9.06 | 0.00 | 0.00% | 9.01 | 9.15 | 70605 | 6404 | 1.87% |
| 2025-06-23 | 8.81 | 9.06 | 0.26 | 2.95% | 8.70 | 9.13 | 83904 | 7491 | 2.22% |
| 2025-06-20 | 8.88 | 8.80 | -0.04 | -0.45% | 8.78 | 8.92 | 50532 | 4460 | 1.34% |
| 2025-06-19 | 9.03 | 8.84 | -0.19 | -2.10% | 8.80 | 9.23 | 87737 | 7859 | 2.32% |
| 2025-06-18 | 9.10 | 9.03 | -0.06 | -0.66% | 8.94 | 9.20 | 88195 | 7958 | 2.33% |
| 2025-06-17 | 9.58 | 9.09 | -0.39 | -4.11% | 9.06 | 9.65 | 172839 | 15957 | 4.57% |
| 2025-06-16 | 9.66 | 9.48 | -0.06 | -0.63% | 9.46 | 9.81 | 133041 | 12774 | 3.52% |
| 2025-06-13 | 9.47 | 9.54 | 0.04 | 0.42% | 9.43 | 9.99 | 218656 | 21120 | 5.78% |
| 2025-06-12 | 9.38 | 9.50 | 0.06 | 0.64% | 9.35 | 9.58 | 135168 | 12804 | 3.57% |
| 2025-06-11 | 9.67 | 9.44 | 0.01 | 0.11% | 9.35 | 9.76 | 120585 | 11435 | 3.19% |
| 2025-06-10 | 9.44 | 9.43 | -0.01 | -0.11% | 9.35 | 9.78 | 186300 | 17746 | 4.92% |
| 2025-06-09 | 9.05 | 9.44 | 0.40 | 4.42% | 9.05 | 9.59 | 169837 | 15981 | 4.49% |