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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.59 | 10.47 | -0.12 | -1.13% | 10.37 | 10.60 | 260713 | 27246 | 1.41% |
| 2025-09-15 | 10.67 | 10.59 | -0.06 | -0.56% | 10.57 | 10.85 | 325400 | 34688 | 1.76% |
| 2025-09-12 | 10.36 | 10.65 | 0.32 | 3.10% | 10.24 | 10.81 | 667842 | 70772 | 3.62% |
| 2025-09-11 | 10.32 | 10.33 | -0.01 | -0.10% | 10.21 | 10.34 | 212002 | 21777 | 1.15% |
| 2025-09-10 | 10.40 | 10.34 | -0.15 | -1.43% | 10.26 | 10.45 | 251865 | 26028 | 1.36% |
| 2025-09-09 | 10.45 | 10.49 | -0.01 | -0.10% | 10.41 | 10.61 | 276570 | 29090 | 1.50% |
| 2025-09-08 | 10.46 | 10.50 | 0.09 | 0.86% | 10.37 | 10.54 | 385704 | 40416 | 2.09% |
| 2025-09-05 | 10.11 | 10.41 | 0.29 | 2.87% | 10.09 | 10.44 | 464791 | 48062 | 2.52% |
| 2025-09-04 | 9.95 | 10.12 | 0.16 | 1.61% | 9.94 | 10.24 | 306606 | 31067 | 1.66% |
| 2025-09-03 | 10.07 | 9.96 | -0.11 | -1.09% | 9.93 | 10.14 | 197078 | 19730 | 1.07% |
| 2025-09-02 | 10.17 | 10.07 | -0.09 | -0.89% | 10.03 | 10.19 | 202676 | 20450 | 1.10% |
| 2025-09-01 | 10.19 | 10.16 | -0.03 | -0.29% | 10.12 | 10.22 | 173442 | 17626 | 0.94% |
| 2025-08-29 | 10.19 | 10.19 | 0.00 | 0.00% | 10.14 | 10.33 | 215759 | 22061 | 1.17% |
| 2025-08-28 | 10.16 | 10.19 | 0.05 | 0.49% | 10.00 | 10.22 | 268103 | 27115 | 1.45% |
| 2025-08-27 | 10.39 | 10.14 | -0.24 | -2.31% | 10.14 | 10.43 | 294987 | 30375 | 1.60% |
| 2025-08-26 | 10.36 | 10.38 | 0.00 | 0.00% | 10.32 | 10.41 | 204841 | 21260 | 1.11% |
| 2025-08-25 | 10.35 | 10.38 | 0.04 | 0.39% | 10.30 | 10.41 | 275924 | 28580 | 1.49% |
| 2025-08-22 | 10.29 | 10.34 | 0.06 | 0.58% | 10.26 | 10.35 | 176634 | 18211 | 0.96% |
| 2025-08-21 | 10.34 | 10.28 | -0.07 | -0.68% | 10.26 | 10.36 | 184882 | 19045 | 1.00% |
| 2025-08-20 | 10.20 | 10.35 | 0.13 | 1.27% | 10.15 | 10.41 | 250240 | 25789 | 1.36% |
| 2025-08-19 | 10.28 | 10.22 | -0.04 | -0.39% | 10.21 | 10.29 | 180853 | 18528 | 0.98% |
| 2025-08-18 | 10.33 | 10.26 | 0.01 | 0.10% | 10.25 | 10.38 | 228097 | 23508 | 1.24% |
| 2025-08-15 | 10.16 | 10.25 | 0.09 | 0.89% | 10.13 | 10.28 | 151184 | 15462 | 0.82% |
| 2025-08-14 | 10.33 | 10.16 | -0.15 | -1.45% | 10.15 | 10.36 | 175808 | 17993 | 0.95% |
| 2025-08-13 | 10.33 | 10.31 | -0.04 | -0.39% | 10.28 | 10.36 | 174346 | 17990 | 0.94% |
| 2025-08-12 | 10.47 | 10.35 | -0.12 | -1.15% | 10.28 | 10.48 | 239877 | 24807 | 1.30% |
| 2025-08-11 | 10.55 | 10.47 | 0.29 | 2.85% | 10.31 | 10.63 | 394120 | 41106 | 2.13% |
| 2025-08-08 | 10.08 | 10.18 | 0.10 | 0.99% | 10.06 | 10.22 | 185083 | 18794 | 1.00% |
| 2025-08-07 | 10.08 | 10.08 | 0.01 | 0.10% | 10.01 | 10.11 | 146309 | 14728 | 0.79% |
| 2025-08-06 | 10.10 | 10.07 | -0.03 | -0.30% | 10.03 | 10.11 | 117416 | 11812 | 0.64% |
| 2025-08-05 | 10.09 | 10.10 | 0.03 | 0.30% | 10.04 | 10.11 | 100534 | 10139 | 0.54% |
| 2025-08-04 | 10.05 | 10.07 | -0.01 | -0.10% | 9.98 | 10.08 | 84832 | 8521 | 0.46% |
| 2025-08-01 | 10.03 | 10.08 | 0.06 | 0.60% | 10.02 | 10.09 | 120784 | 12141 | 0.65% |
| 2025-07-31 | 10.24 | 10.02 | -0.24 | -2.34% | 10.00 | 10.24 | 284172 | 28672 | 1.54% |
| 2025-07-30 | 10.34 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 171959 | 17714 | 0.93% |
| 2025-07-29 | 10.36 | 10.33 | -0.06 | -0.58% | 10.25 | 10.44 | 159619 | 16467 | 0.86% |
| 2025-07-28 | 10.42 | 10.39 | -0.11 | -1.05% | 10.32 | 10.46 | 219943 | 22827 | 1.19% |
| 2025-07-25 | 10.78 | 10.50 | -0.09 | -0.85% | 10.49 | 10.81 | 390037 | 41351 | 2.11% |
| 2025-07-24 | 10.18 | 10.59 | 0.41 | 4.03% | 10.13 | 10.75 | 604461 | 63527 | 3.27% |
| 2025-07-23 | 10.33 | 10.18 | -0.12 | -1.17% | 10.16 | 10.39 | 218332 | 22386 | 1.18% |
| 2025-07-22 | 10.18 | 10.30 | 0.16 | 1.58% | 10.08 | 10.34 | 338143 | 34625 | 1.83% |
| 2025-07-21 | 10.08 | 10.14 | 0.08 | 0.80% | 10.07 | 10.15 | 193314 | 19556 | 1.05% |
| 2025-07-18 | 9.90 | 10.06 | 0.16 | 1.62% | 9.88 | 10.07 | 225372 | 22572 | 1.22% |
| 2025-07-17 | 9.90 | 9.90 | 0.01 | 0.10% | 9.84 | 9.92 | 131535 | 12993 | 0.71% |
| 2025-07-16 | 9.90 | 9.89 | -0.02 | -0.20% | 9.86 | 9.94 | 117393 | 11612 | 0.64% |
| 2025-07-15 | 10.06 | 9.91 | -0.25 | -2.46% | 9.83 | 10.07 | 261047 | 25932 | 1.41% |
| 2025-07-14 | 10.13 | 10.16 | 0.08 | 0.79% | 10.10 | 10.30 | 208198 | 21289 | 1.13% |
| 2025-07-11 | 10.07 | 10.08 | 0.01 | 0.10% | 10.01 | 10.15 | 151872 | 15313 | 0.82% |
| 2025-07-10 | 10.06 | 10.07 | 0.01 | 0.10% | 10.03 | 10.09 | 98770 | 9937 | 0.53% |
| 2025-07-09 | 10.11 | 10.06 | -0.04 | -0.40% | 10.04 | 10.16 | 139626 | 14090 | 0.76% |
| 2025-07-08 | 10.13 | 10.10 | 0.00 | 0.00% | 10.01 | 10.13 | 199804 | 20117 | 1.08% |
| 2025-07-07 | 9.95 | 10.10 | 0.24 | 2.43% | 9.90 | 10.15 | 319175 | 32074 | 1.73% |
| 2025-07-04 | 9.90 | 9.86 | -0.05 | -0.50% | 9.86 | 9.96 | 134046 | 13282 | 0.73% |
| 2025-07-03 | 9.89 | 9.91 | 0.05 | 0.51% | 9.82 | 9.94 | 136850 | 13522 | 0.74% |
| 2025-07-02 | 9.81 | 9.86 | 0.05 | 0.51% | 9.76 | 9.86 | 142353 | 13963 | 0.77% |
| 2025-07-01 | 9.82 | 9.81 | -0.01 | -0.10% | 9.76 | 9.84 | 87764 | 8604 | 0.48% |
| 2025-06-30 | 9.85 | 9.82 | -0.02 | -0.20% | 9.77 | 9.87 | 125013 | 12263 | 0.68% |
| 2025-06-27 | 9.83 | 9.84 | 0.01 | 0.10% | 9.82 | 9.91 | 87862 | 8659 | 0.48% |
| 2025-06-26 | 9.87 | 9.83 | -0.05 | -0.51% | 9.83 | 9.94 | 127227 | 12573 | 0.69% |
| 2025-06-25 | 9.80 | 9.88 | 0.09 | 0.92% | 9.74 | 9.91 | 149423 | 14682 | 0.81% |
| 2025-06-24 | 9.65 | 9.79 | 0.14 | 1.45% | 9.64 | 9.80 | 114349 | 11136 | 0.62% |
| 2025-06-23 | 9.61 | 9.65 | 0.00 | 0.00% | 9.56 | 9.67 | 92970 | 8943 | 0.50% |
| 2025-06-20 | 9.66 | 9.65 | 0.00 | 0.00% | 9.61 | 9.77 | 90180 | 8724 | 0.49% |
| 2025-06-19 | 9.71 | 9.65 | -0.09 | -0.92% | 9.65 | 9.81 | 105779 | 10269 | 0.57% |
| 2025-06-18 | 9.81 | 9.74 | -0.11 | -1.12% | 9.68 | 9.85 | 118686 | 11560 | 0.64% |
| 2025-06-17 | 9.93 | 9.85 | -0.08 | -0.81% | 9.76 | 9.94 | 124109 | 12214 | 0.67% |
| 2025-06-16 | 9.95 | 9.93 | -0.04 | -0.40% | 9.91 | 9.97 | 87797 | 8723 | 0.48% |
| 2025-06-13 | 10.01 | 9.97 | -0.05 | -0.50% | 9.91 | 10.04 | 177367 | 17688 | 0.96% |
| 2025-06-12 | 10.07 | 10.02 | -0.07 | -0.69% | 10.00 | 10.08 | 96876 | 9706 | 0.52% |
| 2025-06-11 | 10.00 | 10.09 | 0.07 | 0.70% | 9.99 | 10.15 | 142551 | 14391 | 0.77% |
| 2025-06-10 | 10.11 | 10.02 | -0.08 | -0.79% | 9.92 | 10.12 | 149650 | 14987 | 0.81% |
| 2025-06-09 | 10.11 | 10.10 | 0.01 | 0.10% | 10.08 | 10.12 | 98298 | 9931 | 0.53% |