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 | 10.80 | 10.97 | 0.13 | 1.20% | 10.76 | 10.99 | 55983 | 6092 | 0.71% |
| 2025-09-15 | 10.90 | 10.84 | -0.11 | -1.00% | 10.82 | 10.98 | 52148 | 5665 | 0.66% |
| 2025-09-12 | 11.10 | 10.95 | -0.07 | -0.64% | 10.93 | 11.11 | 59004 | 6495 | 0.75% |
| 2025-09-11 | 10.76 | 11.02 | 0.23 | 2.13% | 10.70 | 11.06 | 76049 | 8289 | 0.96% |
| 2025-09-10 | 10.86 | 10.79 | -0.02 | -0.19% | 10.78 | 10.96 | 52790 | 5730 | 0.67% |
| 2025-09-09 | 11.02 | 10.81 | -0.19 | -1.73% | 10.78 | 11.02 | 69548 | 7555 | 0.88% |
| 2025-09-08 | 10.86 | 11.00 | 0.14 | 1.29% | 10.76 | 11.09 | 88340 | 9648 | 1.12% |
| 2025-09-05 | 10.75 | 10.86 | 0.13 | 1.21% | 10.65 | 10.89 | 87843 | 9435 | 1.11% |
| 2025-09-04 | 10.94 | 10.73 | -0.25 | -2.28% | 10.59 | 11.04 | 105074 | 11391 | 1.33% |
| 2025-09-03 | 11.90 | 10.98 | -0.82 | -6.95% | 10.94 | 11.92 | 173953 | 19686 | 2.20% |
| 2025-09-02 | 12.06 | 11.80 | -0.27 | -2.24% | 11.59 | 12.06 | 116924 | 13744 | 1.48% |
| 2025-09-01 | 12.34 | 12.07 | -0.20 | -1.63% | 11.95 | 12.35 | 121562 | 14688 | 1.54% |
| 2025-08-29 | 12.20 | 12.27 | 0.01 | 0.08% | 12.10 | 12.33 | 99089 | 12112 | 1.25% |
| 2025-08-28 | 12.10 | 12.26 | 0.19 | 1.57% | 11.70 | 12.31 | 130750 | 15744 | 1.65% |
| 2025-08-27 | 12.40 | 12.07 | -0.38 | -3.05% | 12.05 | 12.47 | 123904 | 15238 | 1.57% |
| 2025-08-26 | 12.65 | 12.45 | -0.20 | -1.58% | 12.40 | 12.66 | 103990 | 12981 | 1.31% |
| 2025-08-25 | 12.58 | 12.65 | 0.12 | 0.96% | 12.46 | 12.76 | 154822 | 19514 | 1.96% |
| 2025-08-22 | 12.29 | 12.53 | 0.18 | 1.46% | 12.23 | 12.55 | 113551 | 14062 | 1.43% |
| 2025-08-21 | 12.39 | 12.35 | -0.04 | -0.32% | 12.29 | 12.49 | 102558 | 12709 | 1.30% |
| 2025-08-20 | 12.43 | 12.39 | -0.03 | -0.24% | 12.20 | 12.51 | 115618 | 14278 | 1.46% |
| 2025-08-19 | 12.68 | 12.42 | -0.15 | -1.19% | 12.36 | 12.68 | 125766 | 15665 | 1.59% |
| 2025-08-18 | 12.34 | 12.57 | 0.30 | 2.44% | 12.32 | 12.64 | 140135 | 17555 | 1.77% |
| 2025-08-15 | 12.20 | 12.27 | 0.11 | 0.90% | 12.16 | 12.33 | 119072 | 14563 | 1.50% |
| 2025-08-14 | 12.56 | 12.16 | -0.45 | -3.57% | 12.13 | 12.65 | 148808 | 18307 | 1.88% |
| 2025-08-13 | 12.48 | 12.61 | 0.14 | 1.12% | 12.44 | 12.89 | 177079 | 22480 | 2.24% |
| 2025-08-12 | 12.80 | 12.47 | -0.27 | -2.12% | 12.36 | 12.87 | 169707 | 21231 | 2.14% |
| 2025-08-11 | 12.82 | 12.74 | -0.12 | -0.93% | 12.68 | 13.03 | 162124 | 20799 | 2.05% |
| 2025-08-08 | 13.00 | 12.86 | -0.17 | -1.30% | 12.77 | 13.14 | 147684 | 19074 | 1.87% |
| 2025-08-07 | 13.22 | 13.03 | -0.23 | -1.73% | 12.98 | 13.26 | 180504 | 23575 | 2.28% |
| 2025-08-06 | 12.97 | 13.26 | 0.25 | 1.92% | 12.97 | 13.59 | 259867 | 34535 | 3.28% |
| 2025-08-05 | 13.14 | 13.01 | -0.37 | -2.77% | 12.95 | 13.38 | 261113 | 34193 | 3.30% |
| 2025-08-04 | 12.08 | 13.38 | 1.23 | 10.12% | 12.04 | 13.50 | 369542 | 48167 | 4.67% |
| 2025-08-01 | 12.36 | 12.15 | -0.21 | -1.70% | 11.90 | 12.40 | 149754 | 18163 | 1.89% |
| 2025-07-31 | 12.32 | 12.36 | -0.22 | -1.75% | 12.26 | 12.68 | 197148 | 24551 | 2.49% |
| 2025-07-30 | 12.16 | 12.58 | 0.47 | 3.88% | 12.03 | 13.15 | 335353 | 42446 | 4.24% |
| 2025-07-29 | 12.02 | 12.11 | -0.10 | -0.82% | 11.87 | 12.13 | 168842 | 20264 | 2.13% |
| 2025-07-28 | 11.44 | 12.21 | 0.84 | 7.39% | 11.37 | 12.33 | 234223 | 27902 | 2.96% |
| 2025-07-25 | 11.35 | 11.37 | -0.02 | -0.18% | 11.27 | 11.46 | 70232 | 7981 | 0.89% |
| 2025-07-24 | 11.25 | 11.39 | 0.21 | 1.88% | 11.18 | 11.42 | 81877 | 9280 | 1.03% |
| 2025-07-23 | 11.33 | 11.18 | -0.15 | -1.32% | 11.12 | 11.35 | 74643 | 8366 | 0.94% |
| 2025-07-22 | 11.29 | 11.33 | 0.07 | 0.62% | 11.25 | 11.52 | 101567 | 11557 | 1.28% |
| 2025-07-21 | 11.24 | 11.26 | 0.01 | 0.09% | 11.20 | 11.32 | 73328 | 8248 | 0.93% |
| 2025-07-18 | 11.16 | 11.25 | 0.11 | 0.99% | 11.05 | 11.25 | 92663 | 10349 | 1.17% |
| 2025-07-17 | 10.86 | 11.14 | 0.29 | 2.67% | 10.82 | 11.19 | 108524 | 12002 | 1.37% |
| 2025-07-16 | 10.81 | 10.85 | 0.05 | 0.46% | 10.74 | 10.89 | 47291 | 5120 | 0.60% |
| 2025-07-15 | 10.99 | 10.80 | -0.13 | -1.19% | 10.71 | 10.99 | 66857 | 7229 | 0.84% |
| 2025-07-14 | 10.96 | 10.93 | -0.03 | -0.27% | 10.89 | 11.05 | 55488 | 6075 | 0.70% |
| 2025-07-11 | 10.85 | 10.96 | 0.09 | 0.83% | 10.81 | 10.98 | 64608 | 7049 | 0.82% |
| 2025-07-10 | 10.82 | 10.87 | 0.05 | 0.46% | 10.75 | 10.88 | 57423 | 6212 | 0.73% |
| 2025-07-09 | 10.85 | 10.82 | -0.02 | -0.18% | 10.79 | 10.95 | 74683 | 8112 | 0.94% |
| 2025-07-08 | 10.80 | 10.84 | -0.01 | -0.09% | 10.72 | 10.89 | 80502 | 8727 | 1.02% |
| 2025-07-07 | 10.83 | 10.85 | -0.04 | -0.37% | 10.80 | 10.92 | 57142 | 6204 | 0.72% |
| 2025-07-04 | 11.00 | 10.89 | -0.14 | -1.27% | 10.82 | 11.04 | 102715 | 11200 | 1.30% |
| 2025-07-03 | 11.00 | 11.03 | -0.04 | -0.36% | 10.99 | 11.25 | 95053 | 10539 | 1.20% |
| 2025-07-02 | 11.20 | 11.07 | -0.20 | -1.77% | 10.99 | 11.22 | 112153 | 12443 | 1.42% |
| 2025-07-01 | 11.22 | 11.27 | 0.02 | 0.18% | 11.05 | 11.31 | 150678 | 16879 | 1.90% |
| 2025-06-30 | 10.88 | 11.25 | 0.37 | 3.40% | 10.85 | 11.44 | 208328 | 23405 | 2.63% |
| 2025-06-27 | 10.78 | 10.88 | 0.10 | 0.93% | 10.74 | 10.99 | 113958 | 12388 | 1.44% |
| 2025-06-26 | 10.76 | 10.78 | -0.02 | -0.19% | 10.70 | 11.15 | 177164 | 19314 | 2.24% |
| 2025-06-25 | 10.53 | 10.80 | 0.23 | 2.18% | 10.51 | 10.96 | 173339 | 18749 | 2.19% |
| 2025-06-24 | 10.35 | 10.57 | 0.14 | 1.34% | 10.24 | 10.74 | 117741 | 12324 | 1.49% |
| 2025-06-23 | 10.22 | 10.43 | 0.26 | 2.56% | 10.19 | 10.48 | 97210 | 10041 | 1.23% |
| 2025-06-20 | 10.22 | 10.17 | -0.03 | -0.29% | 10.09 | 10.22 | 44637 | 4533 | 0.56% |
| 2025-06-19 | 10.30 | 10.20 | -0.18 | -1.73% | 10.06 | 10.33 | 82311 | 8383 | 1.04% |
| 2025-06-18 | 10.22 | 10.38 | 0.14 | 1.37% | 10.17 | 10.39 | 94015 | 9712 | 1.19% |
| 2025-06-17 | 10.20 | 10.24 | 0.03 | 0.29% | 10.09 | 10.24 | 51361 | 5223 | 0.65% |
| 2025-06-16 | 10.29 | 10.21 | -0.06 | -0.58% | 10.15 | 10.32 | 64467 | 6581 | 0.81% |
| 2025-06-13 | 10.14 | 10.27 | 0.12 | 1.18% | 10.12 | 10.35 | 121572 | 12453 | 1.54% |
| 2025-06-12 | 10.18 | 10.15 | -0.03 | -0.29% | 10.10 | 10.24 | 40585 | 4126 | 0.51% |
| 2025-06-11 | 10.16 | 10.18 | -0.01 | -0.10% | 10.10 | 10.23 | 44888 | 4573 | 0.57% |
| 2025-06-10 | 10.36 | 10.19 | -0.17 | -1.64% | 10.06 | 10.36 | 81049 | 8259 | 1.02% |
| 2025-06-09 | 10.28 | 10.36 | 0.10 | 0.97% | 10.26 | 10.42 | 72040 | 7462 | 0.91% |