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 | 11.95 | 12.82 | 1.08 | 9.20% | 11.93 | 13.10 | 587364 | 73924 | 4.78% |
| 2025-09-15 | 11.70 | 11.74 | -0.01 | -0.09% | 11.70 | 12.05 | 184617 | 21924 | 1.50% |
| 2025-09-12 | 11.98 | 11.75 | -0.21 | -1.76% | 11.75 | 12.05 | 193056 | 22980 | 1.57% |
| 2025-09-11 | 11.49 | 11.96 | 0.38 | 3.28% | 11.45 | 11.97 | 257030 | 30361 | 2.09% |
| 2025-09-10 | 11.64 | 11.58 | -0.11 | -0.94% | 11.48 | 11.87 | 161163 | 18801 | 1.31% |
| 2025-09-09 | 11.85 | 11.69 | -0.31 | -2.58% | 11.64 | 11.92 | 209605 | 24676 | 1.71% |
| 2025-09-08 | 11.65 | 12.00 | 0.39 | 3.36% | 11.58 | 12.09 | 311454 | 37098 | 2.54% |
| 2025-09-05 | 11.18 | 11.61 | 0.50 | 4.50% | 11.10 | 11.63 | 237736 | 27133 | 1.94% |
| 2025-09-04 | 11.72 | 11.11 | -0.62 | -5.29% | 10.87 | 11.95 | 298172 | 33926 | 2.43% |
| 2025-09-03 | 12.47 | 11.73 | -0.46 | -3.77% | 11.67 | 12.48 | 284528 | 33931 | 2.32% |
| 2025-09-02 | 12.03 | 12.19 | 0.12 | 0.99% | 11.47 | 12.38 | 453104 | 54145 | 3.69% |
| 2025-09-01 | 12.10 | 12.07 | 0.11 | 0.92% | 11.91 | 12.42 | 252358 | 30560 | 2.05% |
| 2025-08-29 | 12.26 | 11.96 | -0.15 | -1.24% | 11.86 | 12.33 | 263276 | 31677 | 2.14% |
| 2025-08-28 | 12.00 | 12.11 | 0.21 | 1.76% | 11.57 | 12.12 | 306592 | 36475 | 2.50% |
| 2025-08-27 | 12.39 | 11.90 | -0.42 | -3.41% | 11.87 | 12.64 | 367104 | 45300 | 2.99% |
| 2025-08-26 | 12.62 | 12.32 | -0.39 | -3.07% | 12.30 | 12.69 | 305132 | 38120 | 2.48% |
| 2025-08-25 | 12.74 | 12.71 | 0.15 | 1.19% | 12.62 | 13.13 | 470079 | 60663 | 3.83% |
| 2025-08-22 | 12.30 | 12.56 | 0.22 | 1.78% | 12.16 | 12.74 | 316965 | 39763 | 2.58% |
| 2025-08-21 | 13.00 | 12.34 | -0.74 | -5.66% | 12.28 | 13.10 | 462884 | 58266 | 3.77% |
| 2025-08-20 | 12.89 | 13.08 | 0.12 | 0.93% | 12.66 | 13.14 | 450644 | 58099 | 3.67% |
| 2025-08-19 | 13.50 | 12.96 | -0.17 | -1.29% | 12.52 | 13.55 | 742779 | 95500 | 6.05% |
| 2025-08-18 | 14.00 | 13.13 | 0.65 | 5.21% | 13.05 | 14.40 | 1177713 | 159036 | 9.59% |
| 2025-08-15 | 10.87 | 12.48 | 2.08 | 20.00% | 10.87 | 12.48 | 813745 | 96694 | 6.63% |
| 2025-08-14 | 10.44 | 10.40 | -0.02 | -0.19% | 10.14 | 10.62 | 317786 | 33065 | 2.59% |
| 2025-08-13 | 10.28 | 10.42 | 0.22 | 2.16% | 10.19 | 10.45 | 208362 | 21529 | 1.70% |
| 2025-08-12 | 10.35 | 10.20 | -0.15 | -1.45% | 10.13 | 10.40 | 162319 | 16573 | 1.32% |
| 2025-08-11 | 10.18 | 10.35 | 0.09 | 0.88% | 10.17 | 10.50 | 175341 | 18208 | 1.43% |
| 2025-08-08 | 10.60 | 10.26 | -0.29 | -2.75% | 10.26 | 10.61 | 184672 | 19204 | 1.50% |
| 2025-08-07 | 10.72 | 10.55 | -0.18 | -1.68% | 10.48 | 10.78 | 241203 | 25512 | 1.96% |
| 2025-08-06 | 10.23 | 10.73 | 0.52 | 5.09% | 10.14 | 10.76 | 396063 | 41693 | 3.22% |
| 2025-08-05 | 10.22 | 10.21 | -0.01 | -0.10% | 10.14 | 10.32 | 145462 | 14868 | 1.18% |
| 2025-08-04 | 9.80 | 10.22 | 0.42 | 4.29% | 9.80 | 10.23 | 201558 | 20293 | 1.64% |
| 2025-08-01 | 9.90 | 9.80 | -0.13 | -1.31% | 9.75 | 9.96 | 137016 | 13482 | 1.12% |
| 2025-07-31 | 9.90 | 9.93 | 0.03 | 0.30% | 9.88 | 10.26 | 201022 | 20232 | 1.64% |
| 2025-07-30 | 10.16 | 9.90 | -0.30 | -2.94% | 9.86 | 10.18 | 179011 | 17835 | 1.46% |
| 2025-07-29 | 10.10 | 10.20 | 0.09 | 0.89% | 9.91 | 10.21 | 171144 | 17246 | 1.39% |
| 2025-07-28 | 10.45 | 10.11 | -0.28 | -2.69% | 10.10 | 10.46 | 230302 | 23611 | 1.87% |
| 2025-07-25 | 10.28 | 10.39 | 0.13 | 1.27% | 10.18 | 10.53 | 226633 | 23399 | 1.85% |
| 2025-07-24 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.40 | 157552 | 16170 | 1.28% |
| 2025-07-23 | 10.27 | 10.17 | -0.15 | -1.45% | 10.08 | 10.35 | 204895 | 20825 | 1.67% |
| 2025-07-22 | 10.50 | 10.32 | 0.22 | 2.18% | 10.25 | 10.59 | 385178 | 40058 | 3.14% |
| 2025-07-21 | 10.08 | 10.10 | 0.21 | 2.12% | 9.96 | 10.34 | 268421 | 27173 | 2.19% |
| 2025-07-18 | 10.05 | 9.89 | -0.09 | -0.90% | 9.83 | 10.05 | 161212 | 15960 | 1.31% |
| 2025-07-17 | 9.86 | 9.98 | 0.15 | 1.53% | 9.76 | 10.11 | 238304 | 23766 | 1.94% |
| 2025-07-16 | 9.83 | 9.83 | 0.06 | 0.61% | 9.73 | 10.00 | 200405 | 19797 | 1.63% |
| 2025-07-15 | 9.99 | 9.77 | -0.14 | -1.41% | 9.66 | 9.99 | 205663 | 20077 | 1.67% |
| 2025-07-14 | 9.84 | 9.91 | 0.28 | 2.91% | 9.66 | 10.08 | 327312 | 32247 | 2.66% |
| 2025-07-11 | 9.41 | 9.63 | 0.20 | 2.12% | 9.33 | 9.84 | 248375 | 23870 | 2.02% |
| 2025-07-10 | 9.58 | 9.43 | -0.17 | -1.77% | 9.31 | 9.63 | 193921 | 18291 | 1.58% |
| 2025-07-09 | 10.21 | 9.60 | 0.23 | 2.45% | 9.54 | 10.80 | 409788 | 40882 | 3.34% |
| 2025-07-08 | 9.26 | 9.37 | 0.10 | 1.08% | 9.20 | 9.44 | 96017 | 8969 | 0.78% |
| 2025-07-07 | 9.36 | 9.27 | -0.14 | -1.49% | 9.25 | 9.41 | 80465 | 7481 | 0.66% |
| 2025-07-04 | 9.40 | 9.41 | -0.05 | -0.53% | 9.33 | 9.52 | 106079 | 9981 | 0.86% |
| 2025-07-03 | 9.41 | 9.46 | -0.01 | -0.11% | 9.36 | 9.55 | 90116 | 8512 | 0.73% |
| 2025-07-02 | 9.59 | 9.47 | -0.05 | -0.53% | 9.35 | 9.59 | 116710 | 11000 | 0.95% |
| 2025-07-01 | 9.81 | 9.52 | -0.32 | -3.25% | 9.41 | 9.90 | 267859 | 25597 | 2.18% |
| 2025-06-30 | 9.28 | 9.84 | 0.60 | 6.49% | 9.23 | 9.91 | 315654 | 30535 | 2.57% |
| 2025-06-27 | 9.34 | 9.24 | -0.03 | -0.32% | 9.22 | 9.37 | 95357 | 8850 | 0.78% |
| 2025-06-26 | 9.50 | 9.27 | -0.23 | -2.42% | 9.26 | 9.58 | 147430 | 13879 | 1.20% |
| 2025-06-25 | 9.40 | 9.50 | 0.14 | 1.50% | 9.33 | 9.51 | 159042 | 15000 | 1.29% |
| 2025-06-24 | 8.87 | 9.36 | 0.56 | 6.36% | 8.86 | 9.40 | 224239 | 20683 | 1.83% |
| 2025-06-23 | 8.66 | 8.80 | 0.10 | 1.15% | 8.59 | 8.84 | 94082 | 8215 | 0.77% |
| 2025-06-20 | 9.00 | 8.70 | -0.18 | -2.03% | 8.68 | 9.05 | 100627 | 8851 | 0.82% |
| 2025-06-19 | 9.07 | 8.88 | -0.16 | -1.77% | 8.86 | 9.17 | 123029 | 11096 | 1.00% |
| 2025-06-18 | 9.07 | 9.04 | -0.03 | -0.33% | 8.93 | 9.10 | 108563 | 9779 | 0.88% |
| 2025-06-17 | 9.20 | 9.07 | -0.13 | -1.41% | 9.02 | 9.32 | 107530 | 9811 | 0.88% |
| 2025-06-16 | 9.20 | 9.20 | -0.03 | -0.33% | 9.14 | 9.35 | 87346 | 8064 | 0.71% |
| 2025-06-13 | 9.29 | 9.23 | -0.19 | -2.02% | 9.16 | 9.41 | 162434 | 15058 | 1.32% |
| 2025-06-12 | 9.36 | 9.42 | 0.05 | 0.53% | 9.26 | 9.48 | 100979 | 9490 | 0.82% |
| 2025-06-11 | 9.33 | 9.37 | 0.04 | 0.43% | 9.31 | 9.44 | 88213 | 8264 | 0.72% |
| 2025-06-10 | 9.63 | 9.33 | -0.26 | -2.71% | 9.22 | 9.67 | 148291 | 13917 | 1.21% |
| 2025-06-09 | 9.54 | 9.59 | 0.06 | 0.63% | 9.48 | 9.68 | 94975 | 9121 | 0.77% |