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 | 11.42 | 11.43 | 0.02 | 0.18% | 11.32 | 11.66 | 154739 | 17758 | 2.24% |
| 2025-09-15 | 11.39 | 11.41 | 0.13 | 1.15% | 11.17 | 11.59 | 255361 | 29207 | 3.69% |
| 2025-09-12 | 11.04 | 11.28 | 0.29 | 2.64% | 10.90 | 11.43 | 258075 | 28825 | 3.73% |
| 2025-09-11 | 10.67 | 10.99 | 0.31 | 2.90% | 10.59 | 11.11 | 173251 | 18953 | 2.51% |
| 2025-09-10 | 10.78 | 10.68 | -0.01 | -0.09% | 10.54 | 10.79 | 99229 | 10582 | 1.44% |
| 2025-09-09 | 11.00 | 10.69 | -0.28 | -2.55% | 10.67 | 11.01 | 123703 | 13368 | 1.79% |
| 2025-09-08 | 11.09 | 10.97 | -0.13 | -1.17% | 10.80 | 11.11 | 151642 | 16544 | 2.19% |
| 2025-09-05 | 10.43 | 11.10 | 0.71 | 6.83% | 10.35 | 11.18 | 275355 | 29899 | 3.98% |
| 2025-09-04 | 10.59 | 10.39 | -0.17 | -1.61% | 10.32 | 10.64 | 155969 | 16343 | 2.26% |
| 2025-09-03 | 10.72 | 10.56 | -0.16 | -1.49% | 10.54 | 10.88 | 112570 | 12018 | 1.63% |
| 2025-09-02 | 11.07 | 10.72 | -0.33 | -2.99% | 10.63 | 11.07 | 161464 | 17382 | 2.34% |
| 2025-09-01 | 11.00 | 11.05 | 0.07 | 0.64% | 10.89 | 11.17 | 178971 | 19692 | 2.59% |
| 2025-08-29 | 10.91 | 10.98 | 0.07 | 0.64% | 10.74 | 10.98 | 173414 | 18809 | 2.51% |
| 2025-08-28 | 10.91 | 10.91 | 0.01 | 0.09% | 10.53 | 10.99 | 257678 | 27800 | 3.73% |
| 2025-08-27 | 11.19 | 10.90 | -0.29 | -2.59% | 10.89 | 11.32 | 277308 | 30866 | 4.01% |
| 2025-08-26 | 11.03 | 11.19 | 0.10 | 0.90% | 10.99 | 11.35 | 243683 | 27269 | 3.53% |
| 2025-08-25 | 11.18 | 11.09 | 0.01 | 0.09% | 11.05 | 11.36 | 335565 | 37573 | 4.85% |
| 2025-08-22 | 10.84 | 11.08 | 0.19 | 1.74% | 10.84 | 11.34 | 362325 | 40177 | 5.24% |
| 2025-08-21 | 11.07 | 10.89 | -0.17 | -1.54% | 10.83 | 11.08 | 204019 | 22321 | 2.95% |
| 2025-08-20 | 11.20 | 11.06 | 0.07 | 0.64% | 10.82 | 11.23 | 251924 | 27682 | 3.64% |
| 2025-08-19 | 11.13 | 10.99 | -0.21 | -1.88% | 10.88 | 11.22 | 244799 | 27009 | 3.54% |
| 2025-08-18 | 11.30 | 11.20 | -0.17 | -1.50% | 11.08 | 11.45 | 419183 | 46860 | 6.06% |
| 2025-08-15 | 11.28 | 11.37 | -0.03 | -0.26% | 11.19 | 11.48 | 366148 | 41396 | 5.30% |
| 2025-08-14 | 11.60 | 11.40 | -0.06 | -0.52% | 11.04 | 11.79 | 587519 | 67101 | 8.62% |
| 2025-08-13 | 10.70 | 11.46 | 1.33 | 13.13% | 10.70 | 12.16 | 931549 | 107731 | 13.67% |
| 2025-08-12 | 10.20 | 10.13 | -0.03 | -0.30% | 9.94 | 10.20 | 168663 | 16946 | 2.48% |
| 2025-08-11 | 10.18 | 10.16 | -0.05 | -0.49% | 10.15 | 10.30 | 110957 | 11343 | 1.63% |
| 2025-08-08 | 10.27 | 10.21 | -0.03 | -0.29% | 10.15 | 10.29 | 64947 | 6629 | 0.95% |
| 2025-08-07 | 10.23 | 10.24 | 0.00 | 0.00% | 10.17 | 10.34 | 85682 | 8785 | 1.26% |
| 2025-08-06 | 10.10 | 10.24 | 0.14 | 1.39% | 10.06 | 10.30 | 93038 | 9490 | 1.37% |
| 2025-08-05 | 10.13 | 10.10 | 0.01 | 0.10% | 10.06 | 10.30 | 96362 | 9770 | 1.41% |
| 2025-08-04 | 9.89 | 10.09 | 0.18 | 1.82% | 9.86 | 10.13 | 88839 | 8878 | 1.30% |
| 2025-08-01 | 9.95 | 9.91 | -0.02 | -0.20% | 9.84 | 9.98 | 66615 | 6594 | 0.98% |
| 2025-07-31 | 10.04 | 9.93 | -0.15 | -1.49% | 9.89 | 10.13 | 103827 | 10369 | 1.52% |
| 2025-07-30 | 10.18 | 10.08 | -0.10 | -0.98% | 10.03 | 10.25 | 86396 | 8763 | 1.27% |
| 2025-07-29 | 10.05 | 10.18 | 0.15 | 1.50% | 9.98 | 10.18 | 111854 | 11296 | 1.64% |
| 2025-07-28 | 10.13 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 76081 | 7657 | 1.12% |
| 2025-07-25 | 10.06 | 10.11 | 0.08 | 0.80% | 10.01 | 10.12 | 93516 | 9414 | 1.37% |
| 2025-07-24 | 9.88 | 10.03 | 0.13 | 1.31% | 9.88 | 10.06 | 100677 | 10055 | 1.48% |
| 2025-07-23 | 9.84 | 9.90 | -0.01 | -0.10% | 9.84 | 9.96 | 97135 | 9628 | 1.43% |
| 2025-07-22 | 9.85 | 9.91 | 0.07 | 0.71% | 9.83 | 9.92 | 84341 | 8344 | 1.24% |
| 2025-07-21 | 9.85 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 63296 | 6233 | 0.93% |
| 2025-07-18 | 9.87 | 9.83 | -0.02 | -0.20% | 9.78 | 9.89 | 67085 | 6592 | 0.98% |
| 2025-07-17 | 9.91 | 9.85 | -0.04 | -0.40% | 9.80 | 9.91 | 74167 | 7309 | 1.09% |
| 2025-07-16 | 9.99 | 9.89 | -0.06 | -0.60% | 9.86 | 9.99 | 74690 | 7400 | 1.10% |
| 2025-07-15 | 10.03 | 9.95 | -0.04 | -0.40% | 9.84 | 10.05 | 81307 | 8079 | 1.19% |
| 2025-07-14 | 9.99 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 43117 | 4311 | 0.63% |
| 2025-07-11 | 9.99 | 9.99 | 0.01 | 0.10% | 9.93 | 10.04 | 53509 | 5349 | 0.79% |
| 2025-07-10 | 9.95 | 9.98 | 0.02 | 0.20% | 9.95 | 10.03 | 43306 | 4326 | 0.64% |
| 2025-07-09 | 9.97 | 9.96 | -0.02 | -0.20% | 9.94 | 10.04 | 44509 | 4439 | 0.65% |
| 2025-07-08 | 9.93 | 9.98 | 0.08 | 0.81% | 9.93 | 10.08 | 54522 | 5445 | 0.80% |
| 2025-07-07 | 9.90 | 9.90 | 0.00 | 0.00% | 9.88 | 9.97 | 39870 | 3957 | 0.59% |
| 2025-07-04 | 9.98 | 9.90 | -0.08 | -0.80% | 9.89 | 10.03 | 47926 | 4765 | 0.70% |
| 2025-07-03 | 10.02 | 9.98 | -0.04 | -0.40% | 9.96 | 10.09 | 49861 | 4987 | 0.73% |
| 2025-07-02 | 10.16 | 10.02 | -0.17 | -1.67% | 9.99 | 10.18 | 84325 | 8495 | 1.24% |
| 2025-07-01 | 10.06 | 10.19 | 0.17 | 1.70% | 9.99 | 10.29 | 115328 | 11712 | 1.69% |
| 2025-06-30 | 10.06 | 10.02 | 0.02 | 0.20% | 9.98 | 10.12 | 85620 | 8586 | 1.26% |
| 2025-06-27 | 9.95 | 10.00 | 0.12 | 1.21% | 9.90 | 10.19 | 122121 | 12286 | 1.79% |
| 2025-06-26 | 9.99 | 9.88 | -0.09 | -0.90% | 9.87 | 10.02 | 71048 | 7061 | 1.04% |
| 2025-06-25 | 9.97 | 9.97 | 0.03 | 0.30% | 9.88 | 10.00 | 67692 | 6720 | 0.99% |
| 2025-06-24 | 9.95 | 9.94 | -0.06 | -0.60% | 9.82 | 10.01 | 93960 | 9311 | 1.38% |
| 2025-06-23 | 9.73 | 10.00 | 0.23 | 2.35% | 9.73 | 10.19 | 114147 | 11431 | 1.68% |
| 2025-06-20 | 9.68 | 9.77 | 0.01 | 0.10% | 9.68 | 9.88 | 28378 | 2771 | 0.42% |
| 2025-06-19 | 9.75 | 9.76 | 0.03 | 0.31% | 9.67 | 9.85 | 39996 | 3910 | 0.59% |
| 2025-06-18 | 9.79 | 9.78 | 0.00 | 0.00% | 9.72 | 9.85 | 29731 | 2911 | 0.44% |
| 2025-06-17 | 9.73 | 9.78 | 0.05 | 0.51% | 9.67 | 9.80 | 29472 | 2873 | 0.43% |
| 2025-06-16 | 9.71 | 9.73 | -0.03 | -0.31% | 9.67 | 9.81 | 61393 | 5977 | 0.90% |
| 2025-06-13 | 10.00 | 9.76 | -0.24 | -2.40% | 9.71 | 10.02 | 123928 | 12175 | 1.82% |
| 2025-06-12 | 10.00 | 10.00 | 0.01 | 0.10% | 9.86 | 10.05 | 60770 | 6054 | 0.89% |
| 2025-06-11 | 9.77 | 9.99 | 0.22 | 2.25% | 9.77 | 10.07 | 84734 | 8436 | 1.24% |
| 2025-06-10 | 9.86 | 9.77 | -0.09 | -0.91% | 9.66 | 9.91 | 50359 | 4934 | 0.74% |
| 2025-06-09 | 9.95 | 9.86 | -0.07 | -0.70% | 9.84 | 9.99 | 79796 | 7895 | 1.17% |