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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | 11.60 | 11.80 | 0.20 | 1.72% | 11.45 | 11.82 | 66105 | 7730 | 3.24% |
| 2025-10-14 | 11.73 | 11.60 | -0.15 | -1.28% | 11.51 | 11.98 | 92120 | 10810 | 4.51% |
| 2025-10-13 | 11.23 | 11.75 | -0.04 | -0.34% | 10.85 | 11.77 | 117519 | 13451 | 5.76% |
| 2025-10-10 | 11.43 | 11.79 | 0.28 | 2.43% | 11.43 | 11.84 | 100088 | 11738 | 4.90% |
| 2025-10-09 | 11.61 | 11.51 | -0.04 | -0.35% | 11.45 | 11.65 | 75065 | 8673 | 3.68% |
| 2025-09-30 | 11.49 | 11.55 | 0.05 | 0.43% | 11.49 | 11.68 | 63835 | 7383 | 3.13% |
| 2025-09-29 | 11.35 | 11.50 | 0.16 | 1.41% | 11.21 | 11.65 | 81362 | 9353 | 3.98% |
| 2025-09-26 | 11.36 | 11.34 | 0.03 | 0.27% | 11.18 | 11.55 | 67052 | 7628 | 3.28% |
| 2025-09-25 | 11.44 | 11.31 | -0.18 | -1.57% | 11.27 | 11.55 | 70786 | 8066 | 3.47% |
| 2025-09-24 | 11.24 | 11.49 | 0.26 | 2.32% | 11.02 | 11.55 | 88008 | 9993 | 4.31% |
| 2025-09-23 | 11.86 | 11.23 | -0.61 | -5.15% | 11.08 | 11.87 | 109291 | 12383 | 5.35% |
| 2025-09-22 | 11.79 | 11.84 | 0.05 | 0.42% | 11.55 | 11.99 | 94240 | 11076 | 4.62% |
| 2025-09-19 | 11.51 | 11.79 | 0.12 | 1.03% | 11.45 | 12.25 | 117216 | 13842 | 5.74% |
| 2025-09-18 | 11.56 | 11.67 | 0.02 | 0.17% | 11.46 | 11.88 | 137046 | 16025 | 6.71% |
| 2025-09-17 | 12.00 | 11.65 | -0.41 | -3.40% | 11.61 | 12.00 | 147135 | 17255 | 7.21% |
| 2025-09-16 | 11.98 | 12.06 | -0.37 | -2.98% | 11.90 | 12.18 | 191439 | 23027 | 9.38% |
| 2025-09-15 | 11.45 | 12.43 | 1.02 | 8.94% | 11.39 | 12.45 | 318980 | 38155 | 15.62% |
| 2025-09-12 | 11.38 | 11.41 | 0.04 | 0.35% | 11.29 | 11.47 | 112798 | 12820 | 5.52% |
| 2025-09-11 | 11.31 | 11.37 | 0.07 | 0.62% | 11.11 | 11.39 | 119903 | 13484 | 5.87% |
| 2025-09-10 | 11.21 | 11.30 | 0.12 | 1.07% | 11.11 | 11.31 | 124147 | 13932 | 6.08% |
| 2025-09-09 | 11.35 | 11.18 | -0.19 | -1.67% | 11.14 | 11.52 | 159630 | 18057 | 7.82% |
| 2025-09-08 | 11.25 | 11.37 | -0.01 | -0.09% | 11.23 | 11.49 | 179410 | 20352 | 8.79% |
| 2025-09-05 | 11.30 | 11.38 | -0.37 | -3.15% | 11.02 | 11.48 | 262162 | 29543 | 12.84% |
| 2025-09-04 | 11.98 | 11.75 | -1.30 | -9.96% | 11.75 | 12.38 | 271672 | 32260 | 13.30% |
| 2025-09-03 | 13.05 | 13.05 | -1.45 | -10.00% | 13.05 | 13.34 | 284508 | 37246 | 13.93% |
| 2025-09-02 | 17.55 | 14.50 | -1.45 | -9.09% | 14.36 | 17.55 | 591409 | 87365 | 28.96% |
| 2025-09-01 | 15.95 | 15.95 | 1.45 | 10.00% | 15.95 | 15.95 | 51270 | 8177 | 2.51% |
| 2025-08-29 | 14.50 | 14.50 | 1.32 | 10.02% | 14.50 | 14.50 | 65661 | 9520 | 3.22% |
| 2025-08-28 | 13.18 | 13.18 | 1.20 | 10.02% | 13.18 | 13.18 | 36562 | 4818 | 1.79% |
| 2025-08-27 | 11.98 | 11.98 | 1.09 | 10.01% | 11.98 | 11.98 | 73395 | 8792 | 3.59% |
| 2025-08-26 | 9.90 | 10.89 | 0.99 | 10.00% | 9.89 | 10.89 | 115873 | 12306 | 5.67% |
| 2025-08-25 | 9.94 | 9.90 | -0.01 | -0.10% | 9.86 | 10.00 | 51712 | 5121 | 2.53% |
| 2025-08-22 | 10.02 | 9.91 | -0.15 | -1.49% | 9.80 | 10.05 | 60922 | 6029 | 2.98% |
| 2025-08-21 | 9.92 | 10.06 | 0.14 | 1.41% | 9.88 | 10.11 | 65859 | 6597 | 3.23% |
| 2025-08-20 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.92 | 41981 | 4133 | 2.06% |
| 2025-08-19 | 9.77 | 9.88 | 0.11 | 1.13% | 9.64 | 9.92 | 68432 | 6725 | 3.35% |
| 2025-08-18 | 9.84 | 9.77 | -0.07 | -0.71% | 9.73 | 9.86 | 71530 | 6993 | 3.50% |
| 2025-08-15 | 9.82 | 9.84 | 0.00 | 0.00% | 9.74 | 9.89 | 78414 | 7700 | 3.84% |
| 2025-08-14 | 10.27 | 9.84 | -0.42 | -4.09% | 9.71 | 10.27 | 164240 | 16268 | 8.04% |
| 2025-08-13 | 10.01 | 10.26 | 0.26 | 2.60% | 9.96 | 11.00 | 201979 | 21067 | 9.89% |
| 2025-08-12 | 10.00 | 10.00 | 0.01 | 0.10% | 9.92 | 10.08 | 39842 | 3986 | 1.95% |
| 2025-08-11 | 9.80 | 9.99 | 0.20 | 2.04% | 9.72 | 9.99 | 46778 | 4630 | 2.29% |
| 2025-08-08 | 9.74 | 9.79 | 0.12 | 1.24% | 9.56 | 9.79 | 34889 | 3386 | 1.71% |
| 2025-08-07 | 9.72 | 9.67 | -0.05 | -0.51% | 9.65 | 9.76 | 32127 | 3110 | 1.57% |
| 2025-08-06 | 9.76 | 9.72 | -0.04 | -0.41% | 9.67 | 9.83 | 34754 | 3376 | 1.70% |
| 2025-08-05 | 9.70 | 9.76 | 0.08 | 0.83% | 9.68 | 9.79 | 37364 | 3637 | 1.83% |
| 2025-08-04 | 9.55 | 9.68 | 0.18 | 1.89% | 9.39 | 9.68 | 47773 | 4584 | 2.34% |
| 2025-08-01 | 9.31 | 9.50 | 0.19 | 2.04% | 9.31 | 9.54 | 47404 | 4487 | 2.32% |
| 2025-07-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.27 | 9.49 | 44682 | 4186 | 2.19% |
| 2025-07-30 | 9.48 | 9.39 | -0.10 | -1.05% | 9.30 | 9.50 | 54550 | 5114 | 2.67% |
| 2025-07-29 | 9.79 | 9.49 | -0.20 | -2.06% | 9.30 | 9.85 | 82208 | 7807 | 4.03% |
| 2025-07-28 | 9.57 | 9.69 | 0.08 | 0.83% | 9.57 | 9.73 | 68908 | 6660 | 3.37% |
| 2025-07-25 | 9.66 | 9.61 | -0.02 | -0.21% | 9.48 | 9.77 | 90792 | 8700 | 4.45% |
| 2025-07-24 | 9.42 | 9.63 | 0.01 | 0.10% | 9.42 | 9.99 | 185196 | 17914 | 9.07% |
| 2025-07-23 | 9.51 | 9.62 | 0.15 | 1.58% | 9.32 | 10.42 | 216766 | 21543 | 10.62% |
| 2025-07-22 | 9.53 | 9.47 | -0.06 | -0.63% | 9.38 | 9.57 | 31177 | 2947 | 1.53% |
| 2025-07-21 | 9.41 | 9.53 | 0.20 | 2.14% | 9.40 | 9.65 | 37479 | 3580 | 1.84% |
| 2025-07-18 | 9.37 | 9.33 | -0.02 | -0.21% | 9.26 | 9.40 | 20156 | 1875 | 0.99% |
| 2025-07-17 | 9.35 | 9.35 | 0.06 | 0.65% | 9.25 | 9.38 | 25886 | 2409 | 1.27% |
| 2025-07-16 | 9.22 | 9.29 | 0.11 | 1.20% | 9.18 | 9.31 | 25473 | 2362 | 1.25% |
| 2025-07-15 | 9.30 | 9.18 | -0.17 | -1.82% | 9.05 | 9.36 | 30021 | 2755 | 1.47% |
| 2025-07-14 | 9.27 | 9.35 | 0.13 | 1.41% | 9.22 | 9.38 | 24096 | 2242 | 1.18% |
| 2025-07-11 | 9.30 | 9.22 | -0.04 | -0.43% | 9.12 | 9.34 | 28652 | 2641 | 1.40% |
| 2025-07-10 | 9.27 | 9.26 | 0.03 | 0.33% | 9.16 | 9.32 | 26229 | 2425 | 1.28% |
| 2025-07-09 | 9.25 | 9.27 | 0.02 | 0.22% | 9.21 | 9.35 | 29589 | 2741 | 1.45% |
| 2025-07-08 | 9.40 | 9.25 | -0.07 | -0.75% | 9.22 | 9.40 | 42188 | 3928 | 2.07% |