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 | 11.15 | 11.03 | -0.10 | -0.90% | 10.82 | 11.16 | 284294 | 31161 | 2.11% |
| 2025-09-11 | 11.11 | 11.13 | -0.05 | -0.45% | 11.05 | 11.22 | 232542 | 25838 | 1.72% |
| 2025-09-10 | 11.40 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 264229 | 29602 | 1.96% |
| 2025-09-09 | 11.41 | 11.46 | -0.02 | -0.17% | 11.30 | 11.62 | 328667 | 37685 | 2.44% |
| 2025-09-08 | 11.24 | 11.48 | 0.21 | 1.86% | 11.03 | 11.50 | 449994 | 50798 | 3.33% |
| 2025-09-05 | 11.01 | 11.27 | 0.41 | 3.78% | 10.97 | 11.42 | 530911 | 59511 | 3.93% |
| 2025-09-04 | 10.74 | 10.86 | 0.25 | 2.36% | 10.65 | 11.15 | 581799 | 63723 | 4.31% |
| 2025-09-03 | 10.71 | 10.61 | -0.10 | -0.93% | 10.39 | 10.81 | 301857 | 31933 | 2.24% |
| 2025-09-02 | 11.25 | 10.71 | -0.63 | -5.56% | 10.55 | 11.38 | 636163 | 68866 | 4.71% |
| 2025-09-01 | 10.65 | 11.34 | 0.74 | 6.98% | 10.63 | 11.66 | 896809 | 102430 | 6.65% |
| 2025-08-29 | 10.51 | 10.60 | 0.10 | 0.95% | 10.43 | 10.88 | 340791 | 36383 | 2.53% |
| 2025-08-28 | 10.42 | 10.50 | 0.06 | 0.57% | 10.25 | 10.55 | 326345 | 33977 | 2.42% |
| 2025-08-27 | 10.85 | 10.44 | -0.42 | -3.87% | 10.42 | 10.90 | 303014 | 32343 | 2.25% |
| 2025-08-26 | 10.44 | 10.86 | 0.38 | 3.63% | 10.39 | 10.93 | 426108 | 45741 | 3.16% |
| 2025-08-25 | 10.48 | 10.48 | 0.15 | 1.45% | 10.30 | 10.56 | 400919 | 41888 | 2.97% |
| 2025-08-22 | 10.63 | 10.33 | -0.38 | -3.55% | 10.18 | 10.70 | 500604 | 51890 | 3.71% |
| 2025-08-21 | 10.70 | 10.71 | 0.00 | 0.00% | 10.59 | 10.80 | 293947 | 31439 | 2.18% |
| 2025-08-20 | 10.23 | 10.71 | 0.43 | 4.18% | 10.13 | 10.83 | 461311 | 48302 | 3.42% |
| 2025-08-19 | 9.96 | 10.28 | 0.31 | 3.11% | 9.94 | 10.31 | 366686 | 37273 | 2.72% |
| 2025-08-18 | 10.02 | 9.97 | -0.05 | -0.50% | 9.89 | 10.09 | 219157 | 21848 | 1.62% |
| 2025-08-15 | 9.66 | 10.02 | 0.35 | 3.62% | 9.63 | 10.02 | 252648 | 25063 | 1.87% |
| 2025-08-14 | 10.04 | 9.67 | -0.34 | -3.40% | 9.67 | 10.05 | 278267 | 27352 | 2.06% |
| 2025-08-13 | 10.09 | 10.01 | -0.08 | -0.79% | 9.93 | 10.17 | 212036 | 21235 | 1.57% |
| 2025-08-12 | 10.00 | 10.09 | -0.07 | -0.69% | 9.98 | 10.12 | 153627 | 15415 | 1.14% |
| 2025-08-11 | 10.19 | 10.16 | 0.11 | 1.09% | 10.05 | 10.20 | 192827 | 19527 | 1.43% |
| 2025-08-08 | 9.94 | 10.05 | 0.13 | 1.31% | 9.88 | 10.19 | 241901 | 24379 | 1.79% |
| 2025-08-07 | 10.21 | 9.92 | -0.30 | -2.94% | 9.91 | 10.23 | 239290 | 23927 | 1.77% |
| 2025-08-06 | 9.98 | 10.22 | 0.24 | 2.40% | 9.90 | 10.24 | 295138 | 29826 | 2.19% |
| 2025-08-05 | 9.92 | 9.98 | 0.11 | 1.11% | 9.84 | 10.04 | 197199 | 19638 | 1.46% |
| 2025-08-04 | 9.99 | 9.87 | -0.13 | -1.30% | 9.80 | 9.99 | 268873 | 26531 | 1.99% |
| 2025-08-01 | 10.13 | 10.00 | -0.14 | -1.38% | 9.98 | 10.26 | 268652 | 27117 | 1.99% |
| 2025-07-31 | 10.41 | 10.14 | -0.42 | -3.98% | 10.08 | 10.48 | 475801 | 48699 | 3.53% |
| 2025-07-30 | 10.61 | 10.56 | 0.03 | 0.28% | 10.41 | 10.96 | 643600 | 68540 | 4.77% |
| 2025-07-29 | 10.28 | 10.53 | 0.18 | 1.74% | 10.03 | 10.55 | 549390 | 56368 | 4.07% |
| 2025-07-28 | 10.09 | 10.35 | 0.07 | 0.68% | 9.88 | 10.45 | 548646 | 55985 | 4.07% |
| 2025-07-25 | 10.11 | 10.28 | 0.23 | 2.29% | 10.08 | 10.58 | 792428 | 82011 | 5.87% |
| 2025-07-24 | 9.66 | 10.05 | 0.24 | 2.45% | 9.66 | 10.07 | 454598 | 44919 | 3.37% |
| 2025-07-23 | 10.10 | 9.81 | -0.10 | -1.01% | 9.75 | 10.41 | 711718 | 71108 | 5.27% |
| 2025-07-22 | 9.80 | 9.91 | 0.08 | 0.81% | 9.67 | 9.99 | 1081007 | 106447 | 8.01% |
| 2025-07-21 | 9.62 | 9.83 | 0.89 | 9.96% | 9.62 | 9.83 | 877529 | 86044 | 6.50% |
| 2025-07-18 | 8.82 | 8.94 | 0.10 | 1.13% | 8.79 | 9.00 | 223478 | 19899 | 1.66% |
| 2025-07-17 | 8.67 | 8.84 | 0.20 | 2.31% | 8.65 | 8.84 | 139333 | 12176 | 1.03% |
| 2025-07-16 | 8.75 | 8.64 | -0.12 | -1.37% | 8.61 | 8.76 | 128537 | 11147 | 0.95% |
| 2025-07-15 | 8.79 | 8.76 | -0.04 | -0.45% | 8.72 | 8.88 | 180311 | 15874 | 1.34% |
| 2025-07-14 | 8.66 | 8.80 | 0.06 | 0.69% | 8.66 | 8.84 | 167089 | 14638 | 1.24% |
| 2025-07-11 | 8.86 | 8.74 | -0.02 | -0.23% | 8.71 | 8.90 | 244576 | 21482 | 1.81% |
| 2025-07-10 | 8.72 | 8.76 | 0.25 | 2.94% | 8.60 | 8.82 | 301540 | 26310 | 2.23% |
| 2025-07-09 | 8.55 | 8.51 | -0.06 | -0.70% | 8.48 | 8.67 | 153965 | 13176 | 1.14% |
| 2025-07-08 | 8.36 | 8.57 | 0.23 | 2.76% | 8.33 | 8.62 | 194007 | 16488 | 1.44% |
| 2025-07-07 | 8.34 | 8.34 | 0.00 | 0.00% | 8.30 | 8.38 | 84930 | 7085 | 0.63% |
| 2025-07-04 | 8.50 | 8.34 | -0.19 | -2.23% | 8.32 | 8.53 | 149027 | 12511 | 1.10% |
| 2025-07-03 | 8.40 | 8.53 | 0.18 | 2.16% | 8.37 | 8.65 | 343886 | 29253 | 2.55% |
| 2025-07-02 | 8.19 | 8.35 | 0.16 | 1.95% | 8.18 | 8.40 | 262532 | 21773 | 1.95% |
| 2025-07-01 | 8.13 | 8.19 | 0.09 | 1.11% | 8.08 | 8.22 | 140879 | 11515 | 1.04% |
| 2025-06-30 | 8.07 | 8.10 | 0.03 | 0.37% | 8.06 | 8.11 | 77108 | 6234 | 0.57% |
| 2025-06-27 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.13 | 76219 | 6162 | 0.56% |
| 2025-06-26 | 8.08 | 8.05 | -0.03 | -0.37% | 8.03 | 8.10 | 72535 | 5846 | 0.54% |
| 2025-06-25 | 8.06 | 8.08 | 0.03 | 0.37% | 8.00 | 8.08 | 94306 | 7591 | 0.70% |
| 2025-06-24 | 7.97 | 8.05 | 0.10 | 1.26% | 7.93 | 8.06 | 81312 | 6518 | 0.60% |
| 2025-06-23 | 7.91 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 63423 | 5035 | 0.47% |
| 2025-06-20 | 7.87 | 7.92 | 0.04 | 0.51% | 7.86 | 7.96 | 72282 | 5725 | 0.54% |
| 2025-06-19 | 7.93 | 7.88 | -0.08 | -1.01% | 7.83 | 8.00 | 96321 | 7609 | 0.71% |
| 2025-06-18 | 8.03 | 7.96 | -0.12 | -1.49% | 7.95 | 8.12 | 110335 | 8810 | 0.82% |
| 2025-06-17 | 8.01 | 8.08 | 0.05 | 0.62% | 8.01 | 8.25 | 136867 | 11119 | 1.06% |
| 2025-06-16 | 8.16 | 8.03 | -0.10 | -1.23% | 7.99 | 8.17 | 153921 | 12395 | 1.19% |
| 2025-06-13 | 8.21 | 8.13 | -0.13 | -1.57% | 8.13 | 8.33 | 170378 | 13996 | 1.32% |
| 2025-06-12 | 8.10 | 8.26 | 0.25 | 3.12% | 8.06 | 8.32 | 262552 | 21497 | 2.03% |
| 2025-06-11 | 8.01 | 8.01 | 0.04 | 0.50% | 7.97 | 8.04 | 79027 | 6321 | 0.61% |
| 2025-06-10 | 8.14 | 8.07 | -0.05 | -0.62% | 8.02 | 8.16 | 127268 | 10289 | 0.98% |
| 2025-06-09 | 8.10 | 8.12 | 0.01 | 0.12% | 8.08 | 8.16 | 99338 | 8063 | 0.77% |