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 | 11.06 | 11.26 | 0.30 | 2.74% | 10.85 | 11.57 | 585866 | 65570 | 7.05% |
| 2025-09-12 | 10.95 | 10.96 | -0.03 | -0.27% | 10.71 | 11.44 | 540376 | 59474 | 6.50% |
| 2025-09-11 | 10.53 | 10.99 | 0.48 | 4.57% | 10.43 | 11.16 | 508327 | 55497 | 6.12% |
| 2025-09-10 | 10.58 | 10.51 | -0.05 | -0.47% | 10.18 | 10.80 | 395459 | 41441 | 4.76% |
| 2025-09-09 | 10.63 | 10.56 | -0.12 | -1.12% | 10.43 | 10.80 | 376725 | 39929 | 4.92% |
| 2025-09-08 | 10.69 | 10.68 | -0.02 | -0.19% | 10.35 | 11.09 | 506919 | 53776 | 6.62% |
| 2025-09-05 | 9.98 | 10.70 | 0.94 | 9.63% | 9.82 | 10.84 | 661492 | 68721 | 8.64% |
| 2025-09-04 | 10.24 | 9.76 | -0.42 | -4.13% | 9.55 | 10.69 | 633398 | 63989 | 8.27% |
| 2025-09-03 | 11.22 | 10.18 | -1.08 | -9.59% | 10.07 | 11.27 | 818508 | 86927 | 10.69% |
| 2025-09-02 | 10.70 | 11.26 | 0.60 | 5.63% | 10.01 | 11.68 | 992635 | 108370 | 12.97% |
| 2025-09-01 | 10.93 | 10.66 | -0.42 | -3.79% | 10.48 | 11.06 | 505694 | 54128 | 6.61% |
| 2025-08-29 | 11.20 | 11.08 | -0.12 | -1.07% | 10.85 | 11.38 | 450629 | 49894 | 5.89% |
| 2025-08-28 | 10.89 | 11.20 | 0.20 | 1.82% | 10.71 | 11.21 | 393429 | 43246 | 5.14% |
| 2025-08-27 | 11.60 | 11.00 | -0.59 | -5.09% | 10.98 | 11.78 | 493311 | 56266 | 6.44% |
| 2025-08-26 | 11.90 | 11.59 | -0.43 | -3.58% | 11.55 | 11.98 | 345480 | 40464 | 4.51% |
| 2025-08-25 | 12.20 | 12.02 | -0.11 | -0.91% | 11.79 | 12.60 | 430612 | 52478 | 5.63% |
| 2025-08-22 | 12.30 | 12.13 | -0.16 | -1.30% | 12.05 | 12.44 | 348487 | 42548 | 4.55% |
| 2025-08-21 | 12.80 | 12.29 | -0.54 | -4.21% | 12.18 | 12.99 | 412111 | 51519 | 5.38% |
| 2025-08-20 | 13.00 | 12.83 | -0.20 | -1.53% | 12.38 | 13.02 | 634131 | 80557 | 8.28% |
| 2025-08-19 | 11.88 | 13.03 | 1.15 | 9.68% | 11.88 | 13.15 | 716072 | 89500 | 9.35% |
| 2025-08-18 | 11.83 | 11.88 | 0.40 | 3.48% | 11.54 | 12.04 | 533184 | 63113 | 6.97% |
| 2025-08-15 | 10.63 | 11.48 | 0.77 | 7.19% | 10.63 | 11.61 | 646157 | 73077 | 8.44% |
| 2025-08-14 | 11.22 | 10.71 | -0.50 | -4.46% | 10.58 | 11.32 | 493123 | 53393 | 6.44% |
| 2025-08-13 | 11.32 | 11.21 | -0.32 | -2.78% | 10.99 | 11.45 | 546870 | 61190 | 7.14% |
| 2025-08-12 | 12.12 | 11.53 | -0.58 | -4.79% | 11.08 | 12.19 | 745810 | 85750 | 9.74% |
| 2025-08-11 | 12.36 | 12.11 | -0.37 | -2.96% | 11.86 | 12.38 | 492614 | 59499 | 6.44% |
| 2025-08-08 | 12.18 | 12.48 | 0.48 | 4.00% | 11.82 | 12.87 | 726132 | 89783 | 9.49% |
| 2025-08-07 | 12.24 | 12.00 | -0.24 | -1.96% | 11.85 | 12.65 | 744875 | 90621 | 9.73% |
| 2025-08-06 | 11.95 | 12.24 | 0.89 | 7.84% | 11.66 | 12.80 | 992493 | 120917 | 12.97% |
| 2025-08-05 | 10.70 | 11.35 | 0.65 | 6.07% | 10.70 | 11.50 | 586127 | 65473 | 7.66% |
| 2025-08-04 | 10.66 | 10.70 | 0.04 | 0.38% | 10.39 | 10.77 | 311037 | 32996 | 4.06% |
| 2025-08-01 | 10.40 | 10.66 | 0.20 | 1.91% | 10.18 | 11.29 | 600365 | 64641 | 7.84% |
| 2025-07-31 | 10.63 | 10.46 | -0.14 | -1.32% | 10.28 | 11.34 | 488380 | 52070 | 6.38% |
| 2025-07-30 | 10.97 | 10.60 | -0.40 | -3.64% | 10.40 | 11.04 | 536988 | 57393 | 7.02% |
| 2025-07-29 | 10.28 | 11.00 | 0.84 | 8.27% | 10.25 | 11.69 | 822355 | 89963 | 10.74% |
| 2025-07-28 | 9.66 | 10.16 | 0.62 | 6.50% | 9.54 | 10.17 | 502819 | 49737 | 6.57% |
| 2025-07-25 | 9.05 | 9.54 | 0.46 | 5.07% | 8.97 | 9.60 | 387202 | 35953 | 5.06% |
| 2025-07-24 | 8.61 | 9.08 | 0.44 | 5.09% | 8.59 | 9.26 | 394115 | 35484 | 5.15% |
| 2025-07-23 | 8.70 | 8.64 | -0.12 | -1.37% | 8.53 | 8.87 | 282093 | 24473 | 3.69% |
| 2025-07-22 | 8.53 | 8.76 | 0.23 | 2.70% | 8.45 | 8.79 | 320006 | 27674 | 4.18% |
| 2025-07-21 | 8.30 | 8.53 | 0.34 | 4.15% | 8.15 | 8.68 | 340673 | 28911 | 4.45% |
| 2025-07-18 | 8.17 | 8.19 | 0.11 | 1.36% | 8.13 | 8.57 | 386513 | 32196 | 5.05% |
| 2025-07-17 | 7.86 | 8.08 | 0.30 | 3.86% | 7.72 | 8.12 | 334756 | 26585 | 4.37% |
| 2025-07-16 | 7.33 | 7.78 | 0.46 | 6.28% | 7.27 | 8.06 | 499002 | 38624 | 6.52% |
| 2025-07-15 | 7.41 | 7.32 | -0.07 | -0.95% | 7.18 | 7.45 | 159509 | 11655 | 2.08% |
| 2025-07-14 | 7.42 | 7.39 | 0.01 | 0.14% | 7.33 | 7.45 | 109026 | 8053 | 1.42% |
| 2025-07-11 | 7.43 | 7.38 | -0.05 | -0.67% | 7.33 | 7.46 | 130244 | 9626 | 1.70% |
| 2025-07-10 | 7.38 | 7.43 | 0.05 | 0.68% | 7.36 | 7.53 | 153686 | 11450 | 2.01% |
| 2025-07-09 | 7.45 | 7.38 | -0.07 | -0.94% | 7.35 | 7.57 | 126402 | 9382 | 1.65% |
| 2025-07-08 | 7.14 | 7.45 | 0.30 | 4.20% | 7.13 | 7.54 | 254747 | 18837 | 3.33% |
| 2025-07-07 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.18 | 85417 | 6090 | 1.12% |
| 2025-07-04 | 7.35 | 7.12 | -0.13 | -1.79% | 7.08 | 7.42 | 170873 | 12269 | 2.23% |
| 2025-07-03 | 7.28 | 7.25 | -0.06 | -0.82% | 7.15 | 7.31 | 139262 | 10049 | 1.82% |
| 2025-07-02 | 7.15 | 7.31 | 0.16 | 2.24% | 7.11 | 7.35 | 205667 | 14878 | 2.69% |
| 2025-07-01 | 7.12 | 7.15 | -0.03 | -0.42% | 7.10 | 7.23 | 107977 | 7720 | 1.41% |
| 2025-06-30 | 7.03 | 7.18 | 0.18 | 2.57% | 7.02 | 7.24 | 150548 | 10764 | 1.97% |
| 2025-06-27 | 7.09 | 7.00 | 0.01 | 0.14% | 7.00 | 7.29 | 169882 | 12095 | 2.22% |
| 2025-06-26 | 10.13 | 9.97 | -0.10 | -0.99% | 9.94 | 10.16 | 113173 | 11370 | 2.07% |
| 2025-06-25 | 10.00 | 10.07 | 0.18 | 1.82% | 9.89 | 10.11 | 139457 | 13967 | 2.55% |
| 2025-06-24 | 9.51 | 9.89 | 0.45 | 4.77% | 9.44 | 9.91 | 149068 | 14490 | 2.73% |
| 2025-06-23 | 9.35 | 9.44 | 0.09 | 0.96% | 9.21 | 9.47 | 74384 | 6984 | 1.36% |
| 2025-06-20 | 9.52 | 9.35 | -0.03 | -0.32% | 9.33 | 9.84 | 136728 | 13050 | 2.50% |
| 2025-06-19 | 9.55 | 9.38 | 0.15 | 1.63% | 9.36 | 10.06 | 202912 | 19604 | 3.71% |
| 2025-06-18 | 9.21 | 9.23 | -0.02 | -0.22% | 9.13 | 9.32 | 57353 | 5294 | 1.05% |
| 2025-06-17 | 9.28 | 9.25 | -0.02 | -0.22% | 9.15 | 9.28 | 45962 | 4239 | 0.84% |
| 2025-06-16 | 9.11 | 9.27 | 0.13 | 1.42% | 9.01 | 9.30 | 81371 | 7464 | 1.49% |
| 2025-06-13 | 9.41 | 9.14 | -0.32 | -3.38% | 9.01 | 9.45 | 149724 | 13737 | 2.74% |
| 2025-06-12 | 9.59 | 9.46 | -0.13 | -1.36% | 9.41 | 9.59 | 72004 | 6814 | 1.32% |
| 2025-06-11 | 9.52 | 9.59 | 0.07 | 0.74% | 9.49 | 9.78 | 80055 | 7750 | 1.46% |
| 2025-06-10 | 9.72 | 9.52 | -0.20 | -2.06% | 9.44 | 9.76 | 95895 | 9204 | 1.75% |
| 2025-06-09 | 9.52 | 9.72 | 0.24 | 2.53% | 9.50 | 9.73 | 67382 | 6507 | 1.23% |