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 | 11.020 | 11.070 | -0.150 | -1.34% | 10.830 | 11.300 | 17850 | 1962 | 1.35% |
| 2025-09-15 | 10.850 | 11.220 | 0.390 | 3.60% | 10.770 | 11.460 | 28353 | 3158 | 2.15% |
| 2025-09-12 | 11.120 | 10.830 | -0.220 | -1.99% | 10.700 | 11.120 | 18986 | 2055 | 1.44% |
| 2025-09-11 | 11.290 | 11.050 | -0.160 | -1.43% | 10.970 | 11.560 | 23221 | 2594 | 1.76% |
| 2025-09-10 | 11.010 | 11.210 | 0.300 | 2.75% | 10.770 | 11.290 | 20123 | 2220 | 1.52% |
| 2025-09-09 | 11.380 | 10.910 | -0.470 | -4.13% | 10.850 | 11.380 | 25099 | 2769 | 1.90% |
| 2025-09-08 | 11.700 | 11.380 | -0.280 | -2.40% | 11.330 | 11.780 | 20219 | 2328 | 1.53% |
| 2025-09-05 | 11.990 | 11.660 | -0.300 | -2.51% | 11.440 | 11.990 | 38338 | 4472 | 2.90% |
| 2025-09-04 | 11.190 | 11.960 | 0.730 | 6.50% | 11.060 | 12.280 | 59275 | 6907 | 4.49% |
| 2025-09-03 | 12.340 | 11.230 | -1.020 | -8.33% | 10.900 | 12.340 | 49468 | 5766 | 3.75% |
| 2025-09-02 | 11.980 | 12.250 | 0.400 | 3.38% | 11.600 | 12.500 | 52665 | 6341 | 3.99% |
| 2025-09-01 | 11.820 | 11.850 | -0.020 | -0.17% | 11.120 | 11.870 | 49646 | 5734 | 3.76% |
| 2025-08-29 | 11.030 | 11.870 | 0.800 | 7.23% | 10.700 | 12.470 | 92674 | 10761 | 7.02% |
| 2025-08-28 | 10.550 | 11.070 | 0.550 | 5.23% | 10.390 | 11.090 | 80716 | 8754 | 6.11% |
| 2025-08-27 | 10.030 | 10.520 | 0.560 | 5.62% | 9.980 | 10.690 | 93611 | 9756 | 7.09% |
| 2025-08-26 | 10.040 | 9.960 | -0.010 | -0.10% | 9.830 | 10.090 | 23308 | 2319 | 1.77% |
| 2025-08-25 | 10.170 | 9.970 | -0.110 | -1.09% | 9.860 | 10.170 | 20562 | 2052 | 1.56% |
| 2025-08-22 | 10.180 | 10.080 | -0.100 | -0.98% | 9.970 | 10.250 | 22055 | 2226 | 1.67% |
| 2025-08-21 | 10.340 | 10.180 | -0.060 | -0.59% | 10.050 | 10.370 | 23615 | 2405 | 1.79% |
| 2025-08-20 | 10.070 | 10.240 | 0.070 | 0.69% | 10.030 | 10.320 | 26757 | 2725 | 2.03% |
| 2025-08-19 | 10.120 | 10.170 | 0.150 | 1.50% | 10.100 | 10.500 | 42388 | 4370 | 3.21% |
| 2025-08-18 | 9.490 | 10.020 | 0.620 | 6.60% | 9.400 | 10.040 | 43497 | 4273 | 3.30% |
| 2025-08-15 | 9.370 | 9.400 | 0.120 | 1.29% | 9.270 | 9.450 | 17223 | 1612 | 1.30% |
| 2025-08-14 | 9.840 | 9.280 | -0.470 | -4.82% | 9.250 | 9.840 | 36867 | 3494 | 2.79% |
| 2025-08-13 | 9.880 | 9.750 | -0.110 | -1.12% | 9.700 | 9.930 | 17977 | 1754 | 1.36% |
| 2025-08-12 | 9.890 | 9.860 | -0.040 | -0.40% | 9.850 | 10.080 | 12658 | 1255 | 0.96% |
| 2025-08-11 | 9.850 | 9.900 | 0.050 | 0.51% | 9.810 | 9.950 | 11631 | 1149 | 0.88% |
| 2025-08-08 | 10.120 | 9.850 | -0.280 | -2.76% | 9.820 | 10.120 | 18831 | 1870 | 1.43% |
| 2025-08-07 | 10.020 | 10.130 | 0.110 | 1.10% | 9.960 | 10.150 | 17271 | 1738 | 1.31% |
| 2025-08-06 | 10.130 | 10.020 | -0.060 | -0.60% | 9.920 | 10.130 | 16453 | 1640 | 1.25% |
| 2025-08-05 | 10.150 | 10.080 | 0.010 | 0.10% | 10.000 | 10.200 | 11189 | 1124 | 0.85% |
| 2025-08-04 | 10.260 | 10.070 | -0.190 | -1.85% | 9.950 | 10.260 | 14539 | 1459 | 1.10% |
| 2025-08-01 | 10.190 | 10.260 | 0.210 | 2.09% | 10.100 | 10.350 | 17133 | 1757 | 1.30% |
| 2025-07-31 | 10.330 | 10.050 | -0.230 | -2.24% | 10.030 | 10.430 | 16221 | 1649 | 1.23% |
| 2025-07-30 | 10.400 | 10.280 | -0.040 | -0.39% | 10.150 | 10.450 | 11694 | 1199 | 0.89% |
| 2025-07-29 | 10.550 | 10.320 | -0.170 | -1.62% | 10.210 | 10.580 | 11892 | 1233 | 0.90% |
| 2025-07-28 | 10.600 | 10.490 | 0.060 | 0.58% | 10.400 | 10.670 | 11567 | 1216 | 0.88% |
| 2025-07-25 | 10.650 | 10.430 | -0.080 | -0.76% | 10.300 | 10.830 | 20121 | 2120 | 1.52% |
| 2025-07-24 | 10.460 | 10.510 | 0.180 | 1.74% | 10.250 | 10.600 | 14906 | 1556 | 1.13% |
| 2025-07-23 | 10.690 | 10.330 | -0.210 | -1.99% | 10.300 | 10.720 | 14286 | 1495 | 1.08% |
| 2025-07-22 | 10.400 | 10.540 | 0.250 | 2.43% | 10.250 | 10.590 | 26901 | 2807 | 2.04% |
| 2025-07-21 | 10.140 | 10.290 | 0.220 | 2.18% | 10.070 | 10.300 | 12398 | 1265 | 0.94% |
| 2025-07-18 | 10.230 | 10.070 | -0.190 | -1.85% | 10.050 | 10.280 | 15570 | 1576 | 1.18% |
| 2025-07-17 | 10.330 | 10.260 | -0.070 | -0.68% | 10.230 | 10.410 | 8505 | 874 | 0.64% |
| 2025-07-16 | 10.280 | 10.330 | 0.060 | 0.58% | 10.240 | 10.410 | 8254 | 853 | 0.63% |
| 2025-07-15 | 10.430 | 10.270 | -0.090 | -0.87% | 10.100 | 10.430 | 11683 | 1192 | 0.89% |
| 2025-07-14 | 10.330 | 10.360 | 0.050 | 0.48% | 10.310 | 10.450 | 10434 | 1083 | 0.79% |
| 2025-07-11 | 10.380 | 10.310 | 0.020 | 0.19% | 10.230 | 10.410 | 12480 | 1287 | 0.95% |
| 2025-07-10 | 10.290 | 10.290 | 0.110 | 1.08% | 10.100 | 10.330 | 12632 | 1293 | 0.96% |
| 2025-07-09 | 10.320 | 10.180 | -0.090 | -0.88% | 10.100 | 10.440 | 13418 | 1375 | 1.02% |
| 2025-07-08 | 10.310 | 10.270 | -0.060 | -0.58% | 10.180 | 10.380 | 14338 | 1471 | 1.09% |
| 2025-07-07 | 10.250 | 10.330 | 0.080 | 0.78% | 10.230 | 10.400 | 9433 | 972 | 0.71% |
| 2025-07-04 | 10.500 | 10.250 | -0.260 | -2.47% | 10.210 | 10.560 | 16971 | 1751 | 1.29% |
| 2025-07-03 | 10.750 | 10.510 | -0.200 | -1.87% | 10.480 | 10.780 | 16088 | 1701 | 2.15% |
| 2025-07-02 | 10.720 | 10.710 | -0.030 | -0.28% | 10.610 | 10.860 | 12598 | 1352 | 1.68% |
| 2025-07-01 | 10.760 | 10.740 | 0.040 | 0.37% | 10.560 | 10.930 | 13222 | 1422 | 1.76% |
| 2025-06-30 | 10.850 | 10.700 | -0.140 | -1.29% | 10.610 | 10.920 | 20008 | 2143 | 2.67% |
| 2025-06-27 | 11.250 | 10.840 | -0.110 | -1.00% | 10.750 | 11.250 | 14537 | 1580 | 1.94% |
| 2025-06-26 | 10.810 | 10.950 | 0.140 | 1.30% | 10.770 | 11.210 | 23517 | 2584 | 3.14% |
| 2025-06-25 | 10.810 | 10.810 | 0.000 | 0.00% | 10.700 | 10.980 | 15003 | 1625 | 2.00% |
| 2025-06-24 | 10.420 | 10.810 | 0.380 | 3.64% | 10.380 | 10.870 | 20892 | 2242 | 2.79% |
| 2025-06-23 | 10.000 | 10.430 | 0.330 | 3.27% | 10.000 | 10.500 | 12809 | 1327 | 1.71% |
| 2025-06-20 | 10.160 | 10.100 | -0.060 | -0.59% | 10.060 | 10.330 | 13484 | 1375 | 1.80% |
| 2025-06-19 | 10.850 | 10.160 | -0.750 | -6.87% | 10.030 | 10.970 | 25941 | 2709 | 3.46% |
| 2025-06-18 | 11.170 | 10.910 | -0.150 | -1.36% | 10.800 | 11.190 | 11337 | 1237 | 1.51% |
| 2025-06-17 | 11.190 | 11.060 | -0.130 | -1.16% | 11.000 | 11.350 | 11501 | 1285 | 1.53% |
| 2025-06-16 | 11.090 | 11.190 | 0.170 | 1.54% | 10.910 | 11.220 | 10617 | 1176 | 1.42% |
| 2025-06-13 | 11.380 | 11.020 | -0.450 | -3.92% | 11.010 | 11.470 | 19809 | 2216 | 2.64% |
| 2025-06-12 | 11.510 | 11.470 | -0.120 | -1.04% | 11.300 | 11.600 | 20234 | 2313 | 2.70% |
| 2025-06-11 | 11.410 | 11.590 | 0.110 | 0.96% | 11.230 | 11.700 | 30841 | 3558 | 4.11% |
| 2025-06-10 | 11.290 | 11.480 | 0.200 | 1.77% | 11.030 | 11.700 | 49147 | 5591 | 6.56% |
| 2025-06-09 | 11.370 | 11.280 | 0.040 | 0.36% | 11.200 | 11.370 | 18641 | 2098 | 2.49% |