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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 11.11 | 11.15 | 0.00 | 0.00% | 11.00 | 11.35 | 200867 | 22418 | 3.06% |
| 2025-09-11 | 11.10 | 11.15 | 0.01 | 0.09% | 10.75 | 11.24 | 210508 | 23078 | 3.20% |
| 2025-09-10 | 10.90 | 11.14 | 0.22 | 2.01% | 10.67 | 11.35 | 211357 | 23352 | 3.22% |
| 2025-09-09 | 11.13 | 10.92 | -0.13 | -1.18% | 10.87 | 11.36 | 188022 | 20851 | 2.86% |
| 2025-09-08 | 11.00 | 11.05 | -0.19 | -1.69% | 10.90 | 11.46 | 211623 | 23511 | 3.22% |
| 2025-09-05 | 10.34 | 11.24 | 1.06 | 10.41% | 10.12 | 11.28 | 305093 | 32670 | 4.64% |
| 2025-09-04 | 10.74 | 10.18 | -0.75 | -6.86% | 10.01 | 10.83 | 288600 | 30112 | 4.39% |
| 2025-09-03 | 10.73 | 10.93 | 0.26 | 2.44% | 10.61 | 11.30 | 268055 | 29463 | 4.08% |
| 2025-09-02 | 11.38 | 10.67 | -0.79 | -6.89% | 10.59 | 11.39 | 307381 | 33657 | 4.68% |
| 2025-09-01 | 11.63 | 11.46 | -0.04 | -0.35% | 11.18 | 11.70 | 241565 | 27421 | 3.67% |
| 2025-08-29 | 11.77 | 11.50 | -0.20 | -1.71% | 11.38 | 11.95 | 306257 | 35553 | 4.66% |
| 2025-08-28 | 12.25 | 11.70 | 0.20 | 1.74% | 11.18 | 12.60 | 443747 | 52703 | 6.75% |
| 2025-08-27 | 11.78 | 11.50 | -0.24 | -2.04% | 11.30 | 12.79 | 553521 | 67336 | 8.42% |
| 2025-08-26 | 10.40 | 11.74 | 1.30 | 12.45% | 10.33 | 11.99 | 532431 | 59746 | 8.10% |
| 2025-08-25 | 10.42 | 10.44 | -0.30 | -2.79% | 10.25 | 10.75 | 356637 | 37413 | 5.42% |
| 2025-08-22 | 11.26 | 10.74 | -0.33 | -2.98% | 10.69 | 11.48 | 405401 | 44337 | 6.17% |
| 2025-08-21 | 11.40 | 11.07 | 0.05 | 0.45% | 10.70 | 11.98 | 565355 | 64425 | 8.60% |
| 2025-08-20 | 10.95 | 11.02 | 0.48 | 4.55% | 10.31 | 12.34 | 796165 | 89023 | 12.11% |
| 2025-08-19 | 8.92 | 10.54 | 1.76 | 20.05% | 8.86 | 10.54 | 668928 | 65234 | 10.17% |
| 2025-08-18 | 8.48 | 8.78 | 1.13 | 14.77% | 8.24 | 9.14 | 508489 | 44372 | 7.73% |
| 2025-08-15 | 7.56 | 7.65 | 0.07 | 0.92% | 7.50 | 7.68 | 88605 | 6755 | 1.35% |
| 2025-08-14 | 7.60 | 7.58 | -0.05 | -0.66% | 7.58 | 7.66 | 85729 | 6527 | 1.30% |
| 2025-08-13 | 7.71 | 7.63 | -0.14 | -1.80% | 7.60 | 7.76 | 141876 | 10844 | 2.16% |
| 2025-08-12 | 7.70 | 7.77 | 0.09 | 1.17% | 7.65 | 7.92 | 117321 | 9168 | 1.78% |
| 2025-08-11 | 7.75 | 7.68 | -0.10 | -1.29% | 7.63 | 7.77 | 134504 | 10315 | 2.05% |
| 2025-08-08 | 7.80 | 7.78 | -0.01 | -0.13% | 7.72 | 7.85 | 81639 | 6355 | 1.24% |
| 2025-08-07 | 7.89 | 7.79 | -0.10 | -1.27% | 7.78 | 7.93 | 100959 | 7906 | 1.54% |
| 2025-08-06 | 7.91 | 7.89 | -0.09 | -1.13% | 7.85 | 7.95 | 95966 | 7561 | 1.46% |
| 2025-08-05 | 7.97 | 7.98 | 0.05 | 0.63% | 7.94 | 8.07 | 76744 | 6138 | 1.17% |
| 2025-08-04 | 7.98 | 7.93 | -0.09 | -1.12% | 7.84 | 7.98 | 101943 | 8059 | 1.55% |
| 2025-08-01 | 8.03 | 8.02 | 0.02 | 0.25% | 7.99 | 8.15 | 83833 | 6760 | 1.28% |
| 2025-07-31 | 8.06 | 8.00 | -0.05 | -0.62% | 7.99 | 8.13 | 89936 | 7226 | 1.37% |
| 2025-07-30 | 8.11 | 8.05 | -0.06 | -0.74% | 8.04 | 8.18 | 88157 | 7141 | 1.34% |
| 2025-07-29 | 8.06 | 8.11 | 0.05 | 0.62% | 7.98 | 8.20 | 107643 | 8718 | 1.64% |
| 2025-07-28 | 8.00 | 8.06 | 0.05 | 0.62% | 7.91 | 8.10 | 105646 | 8434 | 1.61% |
| 2025-07-25 | 8.13 | 8.01 | -0.15 | -1.84% | 8.01 | 8.19 | 97139 | 7842 | 1.48% |
| 2025-07-24 | 7.94 | 8.16 | 0.26 | 3.29% | 7.89 | 8.22 | 150901 | 12186 | 2.30% |
| 2025-07-23 | 8.08 | 7.90 | -0.20 | -2.47% | 7.86 | 8.13 | 144016 | 11532 | 2.19% |
| 2025-07-22 | 8.13 | 8.10 | -0.03 | -0.37% | 8.08 | 8.27 | 92227 | 7506 | 1.40% |
| 2025-07-21 | 8.12 | 8.13 | -0.08 | -0.97% | 8.08 | 8.19 | 79701 | 6476 | 1.21% |
| 2025-07-18 | 8.25 | 8.21 | 0.02 | 0.24% | 8.17 | 8.32 | 78157 | 6430 | 1.19% |
| 2025-07-17 | 8.14 | 8.19 | 0.01 | 0.12% | 8.12 | 8.25 | 89162 | 7296 | 1.36% |
| 2025-07-16 | 8.06 | 8.18 | 0.08 | 0.99% | 8.06 | 8.21 | 93506 | 7606 | 1.42% |
| 2025-07-15 | 8.29 | 8.10 | -0.18 | -2.17% | 8.08 | 8.35 | 140588 | 11453 | 2.14% |
| 2025-07-14 | 8.28 | 8.28 | -0.07 | -0.84% | 8.22 | 8.42 | 140119 | 11629 | 2.13% |
| 2025-07-11 | 8.50 | 8.35 | -0.52 | -5.86% | 8.32 | 8.55 | 339136 | 28543 | 5.16% |
| 2025-07-10 | 8.66 | 8.87 | 0.22 | 2.54% | 8.60 | 9.15 | 309904 | 27618 | 4.71% |
| 2025-07-09 | 8.36 | 8.65 | 0.34 | 4.09% | 8.23 | 8.88 | 243377 | 20796 | 3.70% |
| 2025-07-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.28 | 8.48 | 107839 | 9024 | 1.64% |
| 2025-07-07 | 8.26 | 8.28 | -0.09 | -1.08% | 8.21 | 8.47 | 111979 | 9336 | 1.70% |
| 2025-07-04 | 8.40 | 8.37 | 0.04 | 0.48% | 8.31 | 8.59 | 142723 | 12062 | 2.17% |
| 2025-07-03 | 8.33 | 8.33 | -0.07 | -0.83% | 8.26 | 8.47 | 96137 | 8022 | 1.46% |
| 2025-07-02 | 8.31 | 8.40 | 0.10 | 1.20% | 8.30 | 8.63 | 161692 | 13707 | 2.46% |
| 2025-07-01 | 8.30 | 8.30 | -0.02 | -0.24% | 8.27 | 8.41 | 128252 | 10690 | 1.95% |
| 2025-06-30 | 8.40 | 8.32 | -0.16 | -1.89% | 8.31 | 8.43 | 124847 | 10421 | 1.90% |
| 2025-06-27 | 8.62 | 8.48 | -0.23 | -2.64% | 8.47 | 8.79 | 153844 | 13310 | 2.34% |
| 2025-06-26 | 8.33 | 8.71 | 0.35 | 4.19% | 8.19 | 8.88 | 226965 | 19192 | 3.45% |
| 2025-06-25 | 8.40 | 8.36 | -0.04 | -0.48% | 8.31 | 8.55 | 117000 | 9842 | 1.78% |
| 2025-06-24 | 8.25 | 8.40 | 0.15 | 1.82% | 8.17 | 8.45 | 135725 | 11264 | 2.06% |
| 2025-06-23 | 7.98 | 8.25 | 0.19 | 2.36% | 7.40 | 8.25 | 149860 | 11860 | 2.28% |
| 2025-06-20 | 8.09 | 8.06 | -0.06 | -0.74% | 8.06 | 8.30 | 98439 | 8036 | 1.50% |
| 2025-06-19 | 8.21 | 8.12 | -0.09 | -1.10% | 8.02 | 8.30 | 109563 | 8893 | 1.67% |
| 2025-06-18 | 8.25 | 8.21 | -0.10 | -1.20% | 8.03 | 8.26 | 129584 | 10533 | 1.97% |
| 2025-06-17 | 8.44 | 8.31 | -0.03 | -0.36% | 8.28 | 8.60 | 140437 | 11844 | 2.14% |
| 2025-06-16 | 8.33 | 8.34 | -0.08 | -0.95% | 8.23 | 8.48 | 143428 | 11956 | 2.18% |
| 2025-06-13 | 8.70 | 8.42 | -0.36 | -4.10% | 8.41 | 8.82 | 187611 | 16084 | 2.85% |
| 2025-06-12 | 8.91 | 8.78 | -0.10 | -1.13% | 8.68 | 9.02 | 152160 | 13391 | 2.31% |
| 2025-06-11 | 8.80 | 8.88 | 0.20 | 2.30% | 8.60 | 8.93 | 206057 | 18064 | 3.13% |
| 2025-06-10 | 8.45 | 8.68 | 0.33 | 3.95% | 8.39 | 8.92 | 317295 | 27683 | 4.83% |
| 2025-06-09 | 8.29 | 8.35 | 0.07 | 0.85% | 8.28 | 8.49 | 154422 | 12934 | 2.35% |