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 | 11.07 | 11.15 | 0.06 | 0.54% | 11.00 | 11.18 | 35675 | 3958 | 0.79% |
| 2025-09-15 | 11.16 | 11.09 | -0.09 | -0.81% | 11.02 | 11.18 | 37176 | 4127 | 0.82% |
| 2025-09-12 | 10.96 | 11.18 | 0.22 | 2.01% | 10.89 | 11.26 | 51214 | 5666 | 1.13% |
| 2025-09-11 | 10.81 | 10.96 | 0.09 | 0.83% | 10.54 | 11.00 | 47919 | 5200 | 1.06% |
| 2025-09-10 | 10.89 | 10.87 | -0.11 | -1.00% | 10.85 | 11.07 | 33189 | 3626 | 0.73% |
| 2025-09-09 | 11.15 | 10.98 | -0.20 | -1.79% | 10.86 | 11.21 | 39983 | 4403 | 0.88% |
| 2025-09-08 | 11.04 | 11.18 | 0.14 | 1.27% | 10.93 | 11.18 | 41345 | 4575 | 0.91% |
| 2025-09-05 | 10.94 | 11.04 | 0.06 | 0.55% | 10.81 | 11.07 | 41644 | 4565 | 0.92% |
| 2025-09-04 | 11.16 | 10.98 | -0.11 | -0.99% | 10.77 | 11.20 | 53598 | 5910 | 1.18% |
| 2025-09-03 | 11.36 | 11.09 | -0.23 | -2.03% | 11.04 | 11.52 | 53434 | 6007 | 1.18% |
| 2025-09-02 | 11.63 | 11.32 | -0.38 | -3.25% | 11.17 | 11.70 | 46516 | 5287 | 1.03% |
| 2025-09-01 | 11.50 | 11.70 | 0.20 | 1.74% | 11.42 | 11.73 | 55508 | 6442 | 1.22% |
| 2025-08-29 | 11.42 | 11.50 | 0.04 | 0.35% | 11.37 | 11.54 | 39940 | 4573 | 0.88% |
| 2025-08-28 | 11.58 | 11.46 | -0.10 | -0.87% | 11.06 | 11.67 | 70993 | 8045 | 1.57% |
| 2025-08-27 | 11.88 | 11.56 | -0.27 | -2.28% | 11.55 | 11.96 | 74956 | 8822 | 1.65% |
| 2025-08-26 | 12.16 | 11.83 | -0.33 | -2.71% | 11.81 | 12.22 | 65348 | 7827 | 1.44% |
| 2025-08-25 | 12.18 | 12.16 | -0.05 | -0.41% | 11.99 | 12.42 | 81109 | 9871 | 1.79% |
| 2025-08-22 | 12.15 | 12.21 | 0.13 | 1.08% | 12.03 | 12.47 | 62183 | 7584 | 4.37% |
| 2025-08-21 | 12.30 | 12.08 | -0.16 | -1.31% | 11.98 | 12.38 | 53238 | 6464 | 3.74% |
| 2025-08-20 | 12.39 | 12.24 | -0.16 | -1.29% | 12.03 | 12.55 | 59105 | 7242 | 4.15% |
| 2025-08-19 | 12.67 | 12.40 | -0.29 | -2.29% | 12.35 | 13.15 | 90675 | 11569 | 6.37% |
| 2025-08-18 | 12.34 | 12.69 | 0.34 | 2.75% | 12.34 | 12.78 | 110392 | 13836 | 7.76% |
| 2025-08-15 | 11.88 | 12.35 | 0.46 | 3.87% | 11.76 | 12.45 | 69786 | 8447 | 4.90% |
| 2025-08-14 | 12.26 | 11.89 | -0.37 | -3.02% | 11.85 | 12.32 | 56615 | 6833 | 3.98% |
| 2025-08-13 | 12.28 | 12.26 | 0.01 | 0.08% | 12.05 | 12.36 | 49657 | 6068 | 3.49% |
| 2025-08-12 | 12.38 | 12.25 | -0.07 | -0.57% | 12.16 | 12.55 | 44216 | 5428 | 3.11% |
| 2025-08-11 | 12.01 | 12.32 | 0.29 | 2.41% | 11.95 | 12.44 | 48335 | 5902 | 3.40% |
| 2025-08-08 | 11.95 | 12.03 | 0.08 | 0.67% | 11.79 | 12.11 | 45180 | 5408 | 3.17% |
| 2025-08-07 | 12.18 | 11.95 | -0.23 | -1.89% | 11.88 | 12.35 | 60093 | 7237 | 4.22% |
| 2025-08-06 | 12.45 | 12.18 | -0.32 | -2.56% | 12.07 | 12.60 | 77696 | 9525 | 5.46% |
| 2025-08-05 | 12.48 | 12.50 | 0.01 | 0.08% | 12.33 | 12.68 | 61360 | 7651 | 4.31% |
| 2025-08-04 | 12.42 | 12.49 | 0.08 | 0.64% | 12.11 | 12.56 | 84169 | 10388 | 5.91% |
| 2025-08-01 | 12.64 | 12.41 | -0.31 | -2.44% | 12.40 | 12.94 | 99072 | 12490 | 6.96% |
| 2025-07-31 | 12.60 | 12.72 | 0.00 | 0.00% | 12.51 | 13.07 | 108748 | 13897 | 7.64% |
| 2025-07-30 | 12.75 | 12.72 | -0.29 | -2.23% | 12.50 | 13.06 | 140450 | 17995 | 9.87% |
| 2025-07-29 | 12.17 | 13.01 | 0.92 | 7.61% | 11.86 | 13.28 | 192412 | 24425 | 13.52% |
| 2025-07-28 | 12.13 | 12.09 | 0.13 | 1.09% | 11.95 | 12.45 | 89564 | 10840 | 6.29% |
| 2025-07-25 | 11.85 | 11.96 | 0.12 | 1.01% | 11.70 | 12.34 | 120189 | 14522 | 8.44% |
| 2025-07-24 | 11.80 | 11.84 | -0.09 | -0.75% | 11.70 | 12.34 | 106100 | 12652 | 7.45% |
| 2025-07-23 | 11.46 | 11.93 | 0.35 | 3.02% | 11.35 | 12.18 | 142700 | 16947 | 10.03% |
| 2025-07-22 | 11.56 | 11.58 | 0.02 | 0.17% | 11.45 | 11.96 | 76598 | 8929 | 5.38% |
| 2025-07-21 | 11.55 | 11.56 | -0.16 | -1.37% | 11.41 | 11.75 | 67201 | 7772 | 4.72% |
| 2025-07-18 | 11.44 | 11.72 | 0.37 | 3.26% | 11.16 | 11.99 | 128087 | 14761 | 9.00% |
| 2025-07-17 | 10.77 | 11.35 | 0.56 | 5.19% | 10.77 | 11.45 | 80984 | 9015 | 5.69% |
| 2025-07-16 | 10.79 | 10.79 | -0.05 | -0.46% | 10.65 | 10.88 | 37547 | 4043 | 2.64% |
| 2025-07-15 | 10.93 | 10.84 | -0.25 | -2.25% | 10.66 | 10.93 | 55898 | 6031 | 3.93% |
| 2025-07-14 | 10.91 | 11.09 | 0.19 | 1.74% | 10.89 | 11.14 | 35293 | 3884 | 2.48% |
| 2025-07-11 | 10.96 | 10.90 | -0.03 | -0.27% | 10.81 | 11.05 | 35547 | 3874 | 2.50% |
| 2025-07-10 | 10.67 | 10.93 | 0.22 | 2.05% | 10.67 | 11.09 | 59744 | 6523 | 4.20% |
| 2025-07-09 | 10.69 | 10.71 | -0.05 | -0.46% | 10.60 | 10.96 | 43433 | 4671 | 3.05% |
| 2025-07-08 | 10.51 | 10.76 | 0.22 | 2.09% | 10.50 | 10.98 | 65351 | 7009 | 4.59% |
| 2025-07-07 | 10.69 | 10.54 | -0.17 | -1.59% | 10.52 | 10.80 | 30076 | 3192 | 2.11% |
| 2025-07-04 | 10.53 | 10.71 | 0.16 | 1.52% | 10.49 | 10.91 | 43884 | 4681 | 3.08% |
| 2025-07-03 | 10.43 | 10.55 | 0.16 | 1.54% | 10.37 | 10.60 | 25900 | 2727 | 1.82% |
| 2025-07-02 | 10.50 | 10.39 | -0.24 | -2.26% | 10.37 | 10.62 | 33589 | 3515 | 2.36% |
| 2025-07-01 | 10.28 | 10.63 | 0.30 | 2.90% | 10.27 | 10.74 | 56634 | 5951 | 3.98% |
| 2025-06-30 | 10.15 | 10.33 | 0.18 | 1.77% | 10.08 | 10.35 | 25185 | 2571 | 1.77% |
| 2025-06-27 | 10.13 | 10.15 | 0.07 | 0.69% | 10.06 | 10.23 | 26563 | 2697 | 1.87% |
| 2025-06-26 | 10.12 | 10.12 | -0.01 | -0.10% | 10.03 | 10.22 | 28939 | 2930 | 2.03% |
| 2025-06-25 | 10.25 | 10.13 | -0.02 | -0.20% | 10.01 | 10.25 | 24975 | 2520 | 1.75% |
| 2025-06-24 | 10.18 | 10.15 | 0.02 | 0.20% | 10.09 | 10.22 | 29682 | 3015 | 2.09% |
| 2025-06-23 | 9.98 | 10.13 | 0.15 | 1.50% | 9.86 | 10.21 | 27946 | 2808 | 1.96% |
| 2025-06-20 | 10.10 | 9.98 | 0.00 | 0.00% | 9.95 | 10.12 | 16063 | 1613 | 1.13% |
| 2025-06-19 | 10.17 | 9.98 | -0.25 | -2.44% | 9.95 | 10.27 | 21271 | 2138 | 1.49% |
| 2025-06-18 | 10.30 | 10.23 | -0.05 | -0.49% | 10.15 | 10.32 | 22555 | 2305 | 1.58% |
| 2025-06-17 | 10.46 | 10.28 | -0.17 | -1.63% | 10.22 | 10.64 | 30042 | 3117 | 2.11% |
| 2025-06-16 | 10.42 | 10.45 | 0.04 | 0.38% | 10.31 | 10.55 | 23153 | 2421 | 1.63% |
| 2025-06-13 | 10.62 | 10.41 | -0.21 | -1.98% | 10.34 | 10.78 | 38810 | 4074 | 2.73% |
| 2025-06-12 | 10.51 | 10.62 | 0.03 | 0.28% | 10.51 | 10.65 | 26990 | 2857 | 1.90% |
| 2025-06-11 | 10.60 | 10.59 | 0.01 | 0.09% | 10.48 | 10.65 | 31761 | 3348 | 2.23% |
| 2025-06-10 | 10.72 | 10.58 | -0.02 | -0.19% | 10.40 | 10.78 | 58248 | 6185 | 4.09% |
| 2025-06-09 | 10.21 | 10.60 | 0.36 | 3.52% | 10.21 | 10.73 | 61117 | 6466 | 4.29% |