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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 11.260 | 11.530 | 0.320 | 2.85% | 11.230 | 11.550 | 52214 | 5981 | 7.05% |
| 2025-09-04 | 11.100 | 11.210 | 0.110 | 0.99% | 11.070 | 11.420 | 29105 | 3280 | 3.93% |
| 2025-09-03 | 11.370 | 11.100 | -0.220 | -1.94% | 11.010 | 11.520 | 34468 | 3869 | 4.65% |
| 2025-09-02 | 11.310 | 11.320 | 0.020 | 0.18% | 11.020 | 11.410 | 29213 | 3287 | 3.95% |
| 2025-09-01 | 11.300 | 11.300 | 0.080 | 0.71% | 11.090 | 11.370 | 22722 | 2557 | 3.07% |
| 2025-08-29 | 11.230 | 11.220 | 0.020 | 0.18% | 11.100 | 11.420 | 27037 | 3055 | 3.65% |
| 2025-08-28 | 11.040 | 11.200 | 0.190 | 1.73% | 10.760 | 11.320 | 36183 | 4018 | 4.89% |
| 2025-08-27 | 11.370 | 11.010 | -0.360 | -3.17% | 11.000 | 11.410 | 33098 | 3711 | 4.47% |
| 2025-08-26 | 11.450 | 11.370 | -0.110 | -0.96% | 11.320 | 11.610 | 30832 | 3527 | 4.08% |
| 2025-08-25 | 11.630 | 11.480 | 0.000 | 0.00% | 11.270 | 11.630 | 40677 | 4639 | 5.38% |
| 2025-08-22 | 11.640 | 11.480 | -0.250 | -2.13% | 11.310 | 11.700 | 50150 | 5748 | 6.64% |
| 2025-08-21 | 11.850 | 11.730 | -0.130 | -1.10% | 11.500 | 11.970 | 43754 | 5144 | 5.79% |
| 2025-08-20 | 11.810 | 11.860 | -0.010 | -0.08% | 11.610 | 12.090 | 54005 | 6383 | 7.15% |
| 2025-08-19 | 11.710 | 11.870 | 0.210 | 1.80% | 11.610 | 12.260 | 84075 | 10076 | 11.13% |
| 2025-08-18 | 11.350 | 11.660 | 0.320 | 2.82% | 11.300 | 11.720 | 59016 | 6829 | 7.81% |
| 2025-08-15 | 11.220 | 11.340 | 0.110 | 0.98% | 11.130 | 11.460 | 55360 | 6256 | 7.33% |
| 2025-08-14 | 11.890 | 11.230 | -0.960 | -7.88% | 11.150 | 12.020 | 93331 | 10731 | 12.35% |
| 2025-08-13 | 12.410 | 12.190 | -0.350 | -2.79% | 12.030 | 12.480 | 92237 | 11214 | 12.21% |
| 2025-08-12 | 12.090 | 12.540 | 0.280 | 2.28% | 12.080 | 13.200 | 124309 | 15694 | 16.45% |
| 2025-08-11 | 12.030 | 12.260 | -0.220 | -1.76% | 11.960 | 12.400 | 105379 | 12777 | 13.95% |
| 2025-08-08 | 11.750 | 12.480 | 0.590 | 4.96% | 11.750 | 13.500 | 167288 | 20907 | 22.14% |
| 2025-08-07 | 11.350 | 11.890 | 0.420 | 3.66% | 11.330 | 12.390 | 126503 | 15180 | 16.74% |
| 2025-08-06 | 11.400 | 11.470 | -0.080 | -0.69% | 11.300 | 11.650 | 43897 | 5017 | 5.81% |
| 2025-08-05 | 11.270 | 11.550 | 0.310 | 2.76% | 11.070 | 11.650 | 58670 | 6658 | 7.77% |
| 2025-08-04 | 11.500 | 11.240 | -0.160 | -1.40% | 11.020 | 11.500 | 45831 | 5116 | 6.07% |
| 2025-08-01 | 11.230 | 11.400 | 0.150 | 1.33% | 11.230 | 11.660 | 42804 | 4903 | 5.67% |
| 2025-07-31 | 11.800 | 11.250 | -0.620 | -5.22% | 11.220 | 11.870 | 61027 | 7023 | 8.08% |
| 2025-07-30 | 11.560 | 11.870 | 0.280 | 2.42% | 11.440 | 11.920 | 68131 | 7966 | 9.02% |
| 2025-07-29 | 12.000 | 11.590 | -0.320 | -2.69% | 11.540 | 12.180 | 76470 | 9005 | 10.12% |
| 2025-07-28 | 11.800 | 11.910 | -0.270 | -2.22% | 11.750 | 12.200 | 83488 | 9933 | 11.05% |
| 2025-07-25 | 11.450 | 12.180 | 0.660 | 5.73% | 11.390 | 12.380 | 136604 | 16364 | 18.08% |
| 2025-07-24 | 11.250 | 11.520 | 0.300 | 2.67% | 11.160 | 11.600 | 86646 | 9891 | 11.47% |
| 2025-07-23 | 11.130 | 11.220 | 0.070 | 0.63% | 11.030 | 11.270 | 48453 | 5413 | 6.41% |
| 2025-07-22 | 11.150 | 11.150 | -0.020 | -0.18% | 11.020 | 11.260 | 32287 | 3587 | 4.27% |
| 2025-07-21 | 11.000 | 11.170 | 0.210 | 1.92% | 10.930 | 11.170 | 34420 | 3803 | 4.56% |
| 2025-07-18 | 11.080 | 10.960 | -0.140 | -1.26% | 10.900 | 11.200 | 24828 | 2718 | 3.29% |
| 2025-07-17 | 11.150 | 11.100 | -0.040 | -0.36% | 10.960 | 11.240 | 30262 | 3352 | 4.01% |
| 2025-07-16 | 11.190 | 11.140 | -0.020 | -0.18% | 10.900 | 11.190 | 28468 | 3151 | 3.77% |
| 2025-07-15 | 11.580 | 11.160 | -0.320 | -2.79% | 10.960 | 11.660 | 54460 | 6088 | 7.21% |
| 2025-07-14 | 11.020 | 11.480 | 0.460 | 4.17% | 10.920 | 11.480 | 73692 | 8288 | 9.75% |
| 2025-07-11 | 10.860 | 11.020 | 0.110 | 1.01% | 10.830 | 11.230 | 38319 | 4233 | 5.07% |
| 2025-07-10 | 10.780 | 10.910 | 0.120 | 1.11% | 10.580 | 10.970 | 27374 | 2954 | 3.62% |
| 2025-07-09 | 11.080 | 10.790 | -0.210 | -1.91% | 10.750 | 11.080 | 37036 | 4021 | 4.90% |
| 2025-07-08 | 10.990 | 11.000 | -0.160 | -1.43% | 10.910 | 11.290 | 57860 | 6399 | 7.66% |
| 2025-07-07 | 10.960 | 11.160 | 0.390 | 3.62% | 10.700 | 11.470 | 71897 | 8027 | 9.52% |
| 2025-07-04 | 10.950 | 10.770 | -0.080 | -0.74% | 10.730 | 11.300 | 41804 | 4590 | 5.53% |
| 2025-07-03 | 10.850 | 10.850 | -0.050 | -0.46% | 10.820 | 11.110 | 26275 | 2874 | 3.48% |
| 2025-07-02 | 11.070 | 10.900 | -0.330 | -2.94% | 10.850 | 11.230 | 41901 | 4590 | 5.55% |
| 2025-07-01 | 10.880 | 11.230 | 0.350 | 3.22% | 10.820 | 11.490 | 82337 | 9212 | 10.90% |
| 2025-06-30 | 10.770 | 10.880 | -0.120 | -1.09% | 10.620 | 10.930 | 60724 | 6530 | 8.04% |
| 2025-06-27 | 10.350 | 11.000 | 0.680 | 6.59% | 10.270 | 11.330 | 88273 | 9621 | 11.68% |
| 2025-06-26 | 10.430 | 10.320 | -0.110 | -1.05% | 10.280 | 10.550 | 22706 | 2368 | 3.01% |
| 2025-06-25 | 10.440 | 10.430 | 0.030 | 0.29% | 10.260 | 10.550 | 23707 | 2458 | 3.14% |
| 2025-06-24 | 10.190 | 10.400 | 0.220 | 2.16% | 10.080 | 10.400 | 21000 | 2163 | 2.78% |
| 2025-06-23 | 10.000 | 10.180 | 0.300 | 3.04% | 9.870 | 10.230 | 19409 | 1955 | 2.57% |
| 2025-06-20 | 10.130 | 9.880 | -0.240 | -2.37% | 9.880 | 10.330 | 24473 | 2452 | 3.24% |
| 2025-06-19 | 10.740 | 10.120 | -0.630 | -5.86% | 10.100 | 10.760 | 47004 | 4897 | 6.22% |
| 2025-06-18 | 11.000 | 10.750 | -0.410 | -3.67% | 10.620 | 11.140 | 47599 | 5174 | 6.30% |
| 2025-06-17 | 10.910 | 11.160 | 0.500 | 4.69% | 10.860 | 11.390 | 91013 | 10176 | 12.05% |
| 2025-06-16 | 10.600 | 10.660 | 0.090 | 0.85% | 10.510 | 10.730 | 12280 | 1308 | 1.63% |
| 2025-06-13 | 10.900 | 10.570 | -0.410 | -3.73% | 10.500 | 11.100 | 27463 | 2943 | 3.64% |
| 2025-06-12 | 10.970 | 10.980 | 0.010 | 0.09% | 10.840 | 11.180 | 21473 | 2343 | 2.84% |
| 2025-06-11 | 11.000 | 10.970 | -0.020 | -0.18% | 10.820 | 11.070 | 24697 | 2711 | 3.27% |
| 2025-06-10 | 11.060 | 10.990 | -0.110 | -0.99% | 10.800 | 11.280 | 34567 | 3810 | 4.58% |
| 2025-06-09 | 10.620 | 11.100 | 0.420 | 3.93% | 10.620 | 11.120 | 37410 | 4095 | 4.95% |
| 2025-06-06 | 10.700 | 10.680 | -0.020 | -0.19% | 10.630 | 10.780 | 15699 | 1679 | 2.08% |
| 2025-06-05 | 10.900 | 10.700 | -0.200 | -1.83% | 10.700 | 11.060 | 25226 | 2734 | 3.34% |
| 2025-06-04 | 10.860 | 10.900 | -0.060 | -0.55% | 10.800 | 11.330 | 31027 | 3402 | 4.11% |
| 2025-06-03 | 10.510 | 10.960 | 0.210 | 1.95% | 10.400 | 11.000 | 43207 | 4629 | 5.72% |
| 2025-05-30 | 11.100 | 10.750 | -0.350 | -3.15% | 10.700 | 11.300 | 43221 | 4777 | 5.72% |