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 | 10.92 | 11.00 | 0.07 | 0.64% | 10.83 | 11.02 | 76211 | 8338 | 1.04% |
| 2025-09-15 | 10.82 | 10.93 | 0.11 | 1.02% | 10.77 | 10.99 | 95882 | 10450 | 1.30% |
| 2025-09-12 | 10.86 | 10.82 | -0.05 | -0.46% | 10.80 | 10.93 | 86146 | 9356 | 1.17% |
| 2025-09-11 | 10.83 | 10.87 | 0.00 | 0.00% | 10.80 | 11.08 | 121658 | 13271 | 1.65% |
| 2025-09-10 | 10.93 | 10.87 | -0.06 | -0.55% | 10.82 | 11.28 | 159756 | 17532 | 2.17% |
| 2025-09-09 | 10.78 | 10.93 | 0.14 | 1.30% | 10.68 | 10.95 | 130551 | 14141 | 1.77% |
| 2025-09-08 | 10.58 | 10.79 | 0.21 | 1.98% | 10.53 | 10.79 | 125716 | 13443 | 1.71% |
| 2025-09-05 | 10.42 | 10.58 | 0.18 | 1.73% | 10.21 | 10.61 | 118474 | 12416 | 1.61% |
| 2025-09-04 | 10.76 | 10.68 | -0.06 | -0.56% | 10.57 | 10.79 | 125619 | 13386 | 1.71% |
| 2025-09-03 | 10.88 | 10.74 | -0.11 | -1.01% | 10.65 | 10.89 | 87245 | 9388 | 1.19% |
| 2025-09-02 | 10.85 | 10.85 | 0.00 | 0.00% | 10.71 | 10.89 | 119329 | 12881 | 1.62% |
| 2025-09-01 | 10.88 | 10.85 | 0.08 | 0.74% | 10.74 | 10.90 | 136294 | 14751 | 1.85% |
| 2025-08-29 | 10.69 | 10.77 | 0.14 | 1.32% | 10.69 | 10.91 | 157096 | 16943 | 2.13% |
| 2025-08-28 | 10.46 | 10.63 | 0.17 | 1.63% | 10.42 | 10.63 | 160768 | 16954 | 2.18% |
| 2025-08-27 | 10.77 | 10.46 | -0.34 | -3.15% | 10.42 | 10.81 | 210254 | 22252 | 2.86% |
| 2025-08-26 | 10.91 | 10.80 | -0.11 | -1.01% | 10.71 | 10.91 | 188205 | 20319 | 2.56% |
| 2025-08-25 | 10.50 | 10.91 | 0.43 | 4.10% | 10.46 | 11.11 | 322355 | 34865 | 4.38% |
| 2025-08-22 | 10.48 | 10.48 | 0.03 | 0.29% | 10.36 | 10.49 | 125070 | 13046 | 1.70% |
| 2025-08-21 | 10.56 | 10.45 | -0.08 | -0.76% | 10.41 | 10.61 | 140118 | 14722 | 1.90% |
| 2025-08-20 | 10.34 | 10.53 | 0.13 | 1.25% | 10.29 | 10.55 | 153891 | 16114 | 2.09% |
| 2025-08-19 | 10.50 | 10.40 | 0.18 | 1.76% | 10.38 | 10.77 | 279673 | 29441 | 3.80% |
| 2025-08-18 | 10.25 | 10.22 | 0.01 | 0.10% | 10.17 | 10.36 | 127230 | 13051 | 1.73% |
| 2025-08-15 | 10.05 | 10.21 | 0.12 | 1.19% | 10.05 | 10.22 | 76937 | 7831 | 1.05% |
| 2025-08-14 | 10.25 | 10.09 | -0.16 | -1.56% | 10.06 | 10.28 | 87908 | 8920 | 1.19% |
| 2025-08-13 | 10.33 | 10.25 | -0.03 | -0.29% | 10.21 | 10.49 | 87270 | 8984 | 1.19% |
| 2025-08-12 | 10.16 | 10.28 | 0.14 | 1.38% | 10.11 | 10.30 | 133864 | 13719 | 1.82% |
| 2025-08-11 | 10.14 | 10.14 | 0.04 | 0.40% | 10.07 | 10.18 | 67384 | 6829 | 0.92% |
| 2025-08-08 | 10.17 | 10.10 | -0.07 | -0.69% | 10.09 | 10.18 | 41742 | 4224 | 0.57% |
| 2025-08-07 | 10.14 | 10.17 | 0.09 | 0.89% | 10.08 | 10.21 | 102519 | 10411 | 1.39% |
| 2025-08-06 | 10.06 | 10.08 | 0.00 | 0.00% | 10.03 | 10.10 | 57311 | 5769 | 0.78% |
| 2025-08-05 | 10.02 | 10.08 | 0.04 | 0.40% | 10.00 | 10.09 | 69781 | 7008 | 0.95% |
| 2025-08-04 | 10.03 | 10.04 | 0.05 | 0.50% | 9.92 | 10.18 | 84760 | 8505 | 1.15% |
| 2025-08-01 | 9.98 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 54061 | 5408 | 0.73% |
| 2025-07-31 | 10.06 | 9.99 | -0.15 | -1.48% | 9.94 | 10.12 | 165594 | 16539 | 2.25% |
| 2025-07-30 | 10.19 | 10.14 | 0.04 | 0.40% | 10.10 | 10.37 | 163223 | 16654 | 2.22% |
| 2025-07-29 | 10.21 | 10.10 | -0.08 | -0.79% | 10.00 | 10.28 | 125121 | 12609 | 1.70% |
| 2025-07-28 | 10.38 | 10.18 | -0.19 | -1.83% | 10.16 | 10.41 | 88845 | 9095 | 1.21% |
| 2025-07-25 | 10.29 | 10.37 | 0.11 | 1.07% | 10.23 | 10.43 | 133212 | 13777 | 1.81% |
| 2025-07-24 | 10.16 | 10.26 | 0.02 | 0.20% | 10.15 | 10.28 | 97473 | 9980 | 1.32% |
| 2025-07-23 | 10.22 | 10.24 | 0.10 | 0.99% | 10.19 | 10.41 | 183013 | 18796 | 2.49% |
| 2025-07-22 | 10.11 | 10.14 | 0.06 | 0.60% | 10.02 | 10.14 | 99525 | 10054 | 1.35% |
| 2025-07-21 | 9.97 | 10.08 | 0.13 | 1.31% | 9.92 | 10.12 | 115399 | 11597 | 1.57% |
| 2025-07-18 | 9.97 | 9.95 | -0.01 | -0.10% | 9.88 | 9.99 | 84382 | 8374 | 1.15% |
| 2025-07-17 | 9.95 | 9.96 | 0.02 | 0.20% | 9.87 | 9.97 | 78248 | 7757 | 1.06% |
| 2025-07-16 | 9.95 | 9.94 | 0.00 | 0.00% | 9.87 | 9.98 | 60515 | 6003 | 0.82% |
| 2025-07-15 | 10.07 | 9.94 | -0.14 | -1.39% | 9.89 | 10.08 | 79144 | 7883 | 1.07% |
| 2025-07-14 | 10.10 | 10.08 | 0.01 | 0.10% | 9.99 | 10.14 | 78847 | 7939 | 1.07% |
| 2025-07-11 | 10.11 | 10.07 | -0.04 | -0.40% | 10.04 | 10.24 | 116556 | 11799 | 1.58% |
| 2025-07-10 | 9.90 | 10.11 | 0.17 | 1.71% | 9.89 | 10.12 | 117791 | 11804 | 1.60% |
| 2025-07-09 | 9.86 | 9.94 | 0.10 | 1.02% | 9.83 | 10.03 | 142327 | 14141 | 1.93% |
| 2025-07-08 | 9.75 | 9.84 | 0.07 | 0.72% | 9.75 | 9.87 | 75819 | 7446 | 1.03% |
| 2025-07-07 | 9.73 | 9.77 | 0.04 | 0.41% | 9.70 | 9.82 | 71712 | 7003 | 0.97% |
| 2025-07-04 | 9.83 | 9.73 | -0.11 | -1.12% | 9.73 | 9.86 | 78064 | 7632 | 1.06% |
| 2025-07-03 | 9.85 | 9.84 | -0.01 | -0.10% | 9.79 | 9.92 | 84776 | 8341 | 1.15% |
| 2025-07-02 | 9.77 | 9.85 | 0.09 | 0.92% | 9.73 | 9.85 | 78248 | 7658 | 1.06% |
| 2025-07-01 | 9.77 | 9.76 | -0.04 | -0.41% | 9.72 | 9.79 | 50045 | 4880 | 0.68% |
| 2025-06-30 | 9.83 | 9.80 | -0.04 | -0.41% | 9.72 | 9.86 | 105253 | 10277 | 1.43% |
| 2025-06-27 | 9.89 | 9.84 | -0.07 | -0.71% | 9.82 | 9.93 | 59702 | 5891 | 0.81% |
| 2025-06-26 | 9.88 | 9.91 | 0.02 | 0.20% | 9.82 | 9.95 | 69785 | 6886 | 0.95% |
| 2025-06-25 | 9.95 | 9.89 | -0.03 | -0.30% | 9.75 | 9.95 | 92992 | 9142 | 1.26% |
| 2025-06-24 | 9.65 | 9.92 | 0.30 | 3.12% | 9.62 | 9.95 | 94157 | 9255 | 1.28% |
| 2025-06-23 | 9.67 | 9.62 | -0.13 | -1.33% | 9.46 | 9.71 | 92278 | 8819 | 1.25% |
| 2025-06-20 | 9.80 | 9.75 | -0.08 | -0.81% | 9.75 | 9.88 | 46453 | 4548 | 0.63% |
| 2025-06-19 | 10.05 | 9.83 | -0.19 | -1.90% | 9.76 | 10.05 | 93711 | 9270 | 1.27% |
| 2025-06-18 | 10.05 | 10.02 | -0.02 | -0.20% | 9.97 | 10.06 | 45571 | 4559 | 0.62% |
| 2025-06-17 | 10.15 | 10.04 | -0.10 | -0.99% | 10.01 | 10.16 | 70794 | 7119 | 0.96% |
| 2025-06-16 | 10.15 | 10.14 | -0.01 | -0.10% | 10.06 | 10.18 | 59937 | 6071 | 0.81% |
| 2025-06-13 | 10.08 | 10.15 | 0.06 | 0.59% | 10.01 | 10.20 | 112267 | 11358 | 1.52% |
| 2025-06-12 | 10.05 | 10.09 | 0.04 | 0.40% | 10.00 | 10.18 | 67597 | 6833 | 0.92% |
| 2025-06-11 | 10.01 | 10.05 | 0.02 | 0.20% | 10.00 | 10.19 | 113506 | 11447 | 1.54% |
| 2025-06-10 | 10.02 | 10.03 | 0.04 | 0.40% | 9.98 | 10.11 | 75932 | 7614 | 1.03% |
| 2025-06-09 | 10.00 | 9.99 | -0.01 | -0.10% | 9.96 | 10.03 | 81358 | 8127 | 1.10% |