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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-10 | 11.00 | 10.92 | -0.07 | -0.64% | 10.91 | 11.06 | 34844 | 3819 | 0.78% |
| 2025-09-09 | 11.20 | 10.99 | -0.20 | -1.79% | 10.89 | 11.20 | 65418 | 7190 | 1.46% |
| 2025-09-08 | 10.88 | 11.19 | 0.32 | 2.94% | 10.84 | 11.20 | 108586 | 12016 | 2.42% |
| 2025-09-05 | 10.63 | 10.87 | 0.25 | 2.35% | 10.54 | 10.88 | 52279 | 5610 | 1.16% |
| 2025-09-04 | 10.60 | 10.62 | 0.03 | 0.28% | 10.47 | 10.85 | 66400 | 7089 | 1.48% |
| 2025-09-03 | 10.98 | 10.59 | -0.37 | -3.38% | 10.57 | 11.02 | 60361 | 6499 | 1.34% |
| 2025-09-02 | 11.19 | 10.96 | -0.18 | -1.62% | 10.84 | 11.19 | 81631 | 8941 | 1.82% |
| 2025-09-01 | 10.72 | 11.14 | 0.43 | 4.01% | 10.63 | 11.19 | 144444 | 16018 | 3.22% |
| 2025-08-29 | 10.62 | 10.71 | 0.09 | 0.85% | 10.44 | 10.80 | 66616 | 7112 | 1.48% |
| 2025-08-28 | 10.82 | 10.62 | -0.22 | -2.03% | 10.31 | 10.93 | 94493 | 10023 | 2.10% |
| 2025-08-27 | 11.12 | 10.84 | -0.29 | -2.61% | 10.84 | 11.13 | 88800 | 9755 | 1.98% |
| 2025-08-26 | 10.95 | 11.13 | 0.17 | 1.55% | 10.90 | 11.15 | 89829 | 9946 | 2.00% |
| 2025-08-25 | 10.98 | 10.96 | -0.01 | -0.09% | 10.90 | 11.04 | 68784 | 7549 | 1.53% |
| 2025-08-22 | 11.06 | 10.97 | -0.05 | -0.45% | 10.87 | 11.06 | 59667 | 6520 | 1.33% |
| 2025-08-21 | 11.07 | 11.02 | -0.02 | -0.18% | 10.97 | 11.13 | 76703 | 8472 | 1.71% |
| 2025-08-20 | 11.04 | 11.04 | 0.01 | 0.09% | 10.93 | 11.06 | 52979 | 5821 | 1.18% |
| 2025-08-19 | 10.89 | 11.03 | 0.12 | 1.10% | 10.86 | 11.11 | 75706 | 8322 | 1.69% |
| 2025-08-18 | 10.89 | 10.91 | 0.02 | 0.18% | 10.88 | 10.99 | 58813 | 6430 | 1.31% |
| 2025-08-15 | 10.80 | 10.89 | 0.08 | 0.74% | 10.68 | 10.92 | 38988 | 4239 | 0.87% |
| 2025-08-14 | 10.93 | 10.81 | -0.12 | -1.10% | 10.81 | 11.10 | 69966 | 7632 | 1.56% |
| 2025-08-13 | 11.00 | 10.93 | -0.02 | -0.18% | 10.91 | 11.01 | 39706 | 4352 | 0.88% |
| 2025-08-12 | 11.07 | 10.95 | -0.12 | -1.08% | 10.92 | 11.09 | 43672 | 4796 | 0.97% |
| 2025-08-11 | 11.00 | 11.07 | 0.14 | 1.28% | 10.93 | 11.16 | 58313 | 6447 | 1.30% |
| 2025-08-08 | 10.98 | 10.93 | -0.05 | -0.46% | 10.85 | 10.99 | 40806 | 4451 | 0.91% |
| 2025-08-07 | 10.90 | 10.98 | 0.11 | 1.01% | 10.84 | 11.02 | 65644 | 7184 | 1.46% |
| 2025-08-06 | 10.89 | 10.87 | 0.00 | 0.00% | 10.84 | 10.92 | 33562 | 3649 | 0.75% |
| 2025-08-05 | 10.85 | 10.87 | 0.05 | 0.46% | 10.80 | 10.89 | 39362 | 4268 | 0.88% |
| 2025-08-04 | 10.69 | 10.82 | 0.07 | 0.65% | 10.63 | 10.92 | 48243 | 5209 | 1.07% |
| 2025-08-01 | 10.80 | 10.75 | 0.01 | 0.09% | 10.71 | 10.81 | 34618 | 3723 | 0.77% |
| 2025-07-31 | 10.81 | 10.74 | -0.14 | -1.29% | 10.71 | 10.94 | 55133 | 5966 | 1.23% |
| 2025-07-30 | 11.01 | 10.88 | -0.17 | -1.54% | 10.80 | 11.04 | 48436 | 5291 | 1.08% |
| 2025-07-29 | 11.01 | 11.05 | 0.02 | 0.18% | 10.75 | 11.08 | 98472 | 10706 | 2.19% |
| 2025-07-28 | 11.11 | 11.03 | -0.08 | -0.72% | 11.00 | 11.14 | 60866 | 6729 | 1.36% |
| 2025-07-25 | 11.15 | 11.11 | -0.04 | -0.36% | 11.02 | 11.15 | 52986 | 5865 | 1.18% |
| 2025-07-24 | 10.95 | 11.15 | 0.13 | 1.18% | 10.93 | 11.17 | 60015 | 6668 | 1.34% |
| 2025-07-23 | 11.29 | 11.02 | -0.27 | -2.39% | 11.02 | 11.49 | 110982 | 12450 | 2.47% |
| 2025-07-22 | 11.40 | 11.29 | -0.11 | -0.96% | 11.26 | 11.58 | 93480 | 10632 | 2.08% |
| 2025-07-21 | 11.26 | 11.40 | 0.18 | 1.60% | 11.26 | 11.42 | 64797 | 7370 | 1.44% |
| 2025-07-18 | 11.18 | 11.22 | 0.05 | 0.45% | 11.15 | 11.27 | 54650 | 6130 | 1.22% |
| 2025-07-17 | 11.15 | 11.17 | -0.02 | -0.18% | 11.09 | 11.19 | 53528 | 5960 | 1.19% |
| 2025-07-16 | 11.07 | 11.19 | 0.10 | 0.90% | 11.05 | 11.28 | 58324 | 6511 | 1.30% |
| 2025-07-15 | 11.32 | 11.09 | -0.27 | -2.38% | 11.01 | 11.32 | 80416 | 8947 | 1.79% |
| 2025-07-14 | 11.41 | 11.36 | 0.00 | 0.00% | 11.31 | 11.54 | 55531 | 6328 | 1.24% |
| 2025-07-11 | 11.26 | 11.36 | 0.13 | 1.16% | 11.24 | 11.43 | 79966 | 9067 | 1.78% |
| 2025-07-10 | 11.29 | 11.23 | -0.05 | -0.44% | 11.11 | 11.29 | 74982 | 8392 | 1.67% |
| 2025-07-09 | 11.30 | 11.28 | -0.07 | -0.62% | 11.21 | 11.56 | 114645 | 13036 | 2.55% |
| 2025-07-08 | 11.55 | 11.35 | -0.15 | -1.30% | 11.26 | 11.59 | 117818 | 13364 | 2.62% |
| 2025-07-07 | 11.44 | 11.50 | 0.02 | 0.17% | 11.37 | 11.60 | 67254 | 7739 | 1.50% |
| 2025-07-04 | 11.73 | 11.48 | -0.35 | -2.96% | 11.43 | 11.79 | 125584 | 14487 | 2.80% |
| 2025-07-03 | 11.75 | 11.83 | -0.47 | -3.82% | 11.51 | 11.89 | 227796 | 26628 | 5.07% |
| 2025-07-02 | 12.38 | 12.30 | 0.11 | 0.90% | 12.09 | 12.77 | 304388 | 37641 | 6.78% |
| 2025-07-01 | 12.35 | 12.19 | 0.03 | 0.25% | 12.02 | 12.40 | 227904 | 27839 | 5.08% |
| 2025-06-30 | 11.93 | 12.16 | 0.24 | 2.01% | 11.75 | 12.37 | 216990 | 26330 | 4.83% |
| 2025-06-27 | 11.61 | 11.92 | 0.30 | 2.58% | 11.61 | 12.14 | 168538 | 20052 | 3.75% |
| 2025-06-26 | 11.84 | 11.62 | -0.23 | -1.94% | 11.24 | 11.84 | 164147 | 18905 | 3.66% |
| 2025-06-25 | 11.78 | 11.85 | 0.08 | 0.68% | 11.70 | 12.06 | 133622 | 15801 | 2.98% |
| 2025-06-24 | 11.71 | 11.77 | -0.06 | -0.51% | 11.70 | 11.95 | 149384 | 17580 | 3.33% |
| 2025-06-23 | 11.42 | 11.83 | 0.31 | 2.69% | 11.39 | 11.97 | 193255 | 22655 | 4.30% |
| 2025-06-20 | 11.54 | 11.52 | -0.02 | -0.17% | 11.30 | 11.79 | 184108 | 21149 | 4.10% |
| 2025-06-19 | 11.80 | 11.54 | -0.40 | -3.35% | 11.47 | 12.01 | 237563 | 27737 | 5.29% |
| 2025-06-18 | 12.44 | 11.94 | -0.33 | -2.69% | 11.89 | 12.52 | 283903 | 34436 | 6.32% |
| 2025-06-17 | 13.05 | 12.27 | -0.91 | -6.90% | 12.20 | 13.05 | 392859 | 49376 | 8.75% |
| 2025-06-16 | 12.97 | 13.18 | 0.64 | 5.10% | 12.60 | 13.64 | 637198 | 83399 | 14.19% |
| 2025-06-13 | 11.86 | 12.54 | 1.14 | 10.00% | 11.74 | 12.54 | 262957 | 32329 | 5.86% |
| 2025-06-12 | 10.70 | 11.40 | 0.79 | 7.45% | 10.52 | 11.59 | 360629 | 40299 | 8.03% |
| 2025-06-11 | 10.70 | 10.72 | -0.08 | -0.74% | 10.66 | 10.89 | 112839 | 12129 | 2.51% |
| 2025-06-10 | 10.80 | 10.80 | -0.05 | -0.46% | 10.50 | 10.87 | 182692 | 19532 | 4.07% |
| 2025-06-09 | 10.52 | 10.85 | 0.21 | 1.97% | 10.50 | 10.93 | 210771 | 22666 | 4.69% |
| 2025-06-06 | 10.45 | 10.64 | 0.21 | 2.01% | 10.30 | 10.64 | 169507 | 17828 | 3.77% |
| 2025-06-05 | 10.50 | 10.43 | -0.17 | -1.60% | 10.37 | 10.61 | 178358 | 18653 | 3.97% |
| 2025-06-04 | 11.04 | 10.60 | -0.28 | -2.57% | 10.48 | 11.16 | 272826 | 29237 | 6.08% |
| 2025-06-03 | 11.00 | 10.88 | -0.35 | -3.12% | 10.66 | 11.12 | 265482 | 28646 | 5.91% |