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 | 10.32 | 10.51 | 0.19 | 1.84% | 10.19 | 10.70 | 308075 | 32039 | 3.81% |
| 2025-09-15 | 10.61 | 10.32 | 0.02 | 0.19% | 10.28 | 10.76 | 255693 | 26729 | 3.16% |
| 2025-09-12 | 10.32 | 10.30 | -0.05 | -0.48% | 10.24 | 10.44 | 203744 | 21046 | 2.52% |
| 2025-09-11 | 10.09 | 10.35 | 0.25 | 2.48% | 9.95 | 10.35 | 226503 | 23117 | 2.80% |
| 2025-09-10 | 10.19 | 10.10 | -0.11 | -1.08% | 10.08 | 10.30 | 153036 | 15547 | 1.89% |
| 2025-09-09 | 10.40 | 10.21 | -0.24 | -2.30% | 10.18 | 10.41 | 174637 | 17956 | 2.16% |
| 2025-09-08 | 10.45 | 10.45 | 0.03 | 0.29% | 10.32 | 10.56 | 266245 | 27704 | 3.29% |
| 2025-09-05 | 9.84 | 10.42 | 0.58 | 5.89% | 9.82 | 10.46 | 416578 | 42531 | 5.15% |
| 2025-09-04 | 10.02 | 9.84 | -0.15 | -1.50% | 9.70 | 10.27 | 301044 | 30101 | 3.72% |
| 2025-09-03 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.28 | 217628 | 21986 | 2.69% |
| 2025-09-02 | 10.48 | 10.21 | -0.31 | -2.95% | 10.13 | 10.48 | 259485 | 26653 | 3.21% |
| 2025-09-01 | 10.58 | 10.52 | 0.00 | 0.00% | 10.44 | 10.68 | 212550 | 22356 | 2.63% |
| 2025-08-29 | 10.62 | 10.52 | -0.14 | -1.31% | 10.45 | 10.63 | 201114 | 21172 | 2.48% |
| 2025-08-28 | 10.47 | 10.66 | 0.19 | 1.81% | 10.24 | 10.67 | 309343 | 32444 | 3.82% |
| 2025-08-27 | 10.62 | 10.47 | -0.15 | -1.41% | 10.45 | 10.78 | 357447 | 37996 | 4.42% |
| 2025-08-26 | 10.64 | 10.62 | -0.03 | -0.28% | 10.54 | 10.72 | 276864 | 29457 | 3.42% |
| 2025-08-25 | 10.82 | 10.65 | -0.06 | -0.56% | 10.56 | 10.83 | 422865 | 45106 | 5.22% |
| 2025-08-22 | 10.50 | 10.71 | 0.24 | 2.29% | 10.48 | 10.71 | 477970 | 50822 | 5.91% |
| 2025-08-21 | 10.60 | 10.47 | -0.12 | -1.13% | 10.40 | 10.64 | 276999 | 29077 | 3.42% |
| 2025-08-20 | 10.37 | 10.59 | 0.20 | 1.92% | 10.32 | 10.60 | 377398 | 39533 | 4.66% |
| 2025-08-19 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.41 | 244410 | 25280 | 3.02% |
| 2025-08-18 | 10.28 | 10.32 | 0.11 | 1.08% | 10.25 | 10.40 | 279238 | 28852 | 3.45% |
| 2025-08-15 | 10.02 | 10.21 | 0.18 | 1.79% | 10.02 | 10.21 | 242988 | 24659 | 3.00% |
| 2025-08-14 | 10.22 | 10.03 | -0.19 | -1.86% | 10.01 | 10.24 | 187785 | 19027 | 2.32% |
| 2025-08-13 | 10.22 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 175683 | 17929 | 2.17% |
| 2025-08-12 | 10.17 | 10.22 | 0.04 | 0.39% | 10.08 | 10.23 | 160459 | 16301 | 1.98% |
| 2025-08-11 | 10.09 | 10.18 | 0.13 | 1.29% | 10.06 | 10.20 | 142361 | 14443 | 1.76% |
| 2025-08-08 | 10.16 | 10.05 | -0.12 | -1.18% | 10.03 | 10.16 | 140448 | 14145 | 1.74% |
| 2025-08-07 | 10.18 | 10.17 | -0.01 | -0.10% | 10.15 | 10.35 | 284976 | 29128 | 3.52% |
| 2025-08-06 | 10.03 | 10.18 | 0.12 | 1.19% | 9.98 | 10.18 | 147467 | 14906 | 1.82% |
| 2025-08-05 | 10.04 | 10.06 | 0.02 | 0.20% | 10.02 | 10.08 | 97378 | 9783 | 1.20% |
| 2025-08-04 | 9.94 | 10.04 | 0.05 | 0.50% | 9.90 | 10.04 | 115080 | 11493 | 1.42% |
| 2025-08-01 | 9.91 | 9.99 | 0.08 | 0.81% | 9.89 | 10.05 | 117808 | 11759 | 1.46% |
| 2025-07-31 | 10.03 | 9.91 | -0.17 | -1.69% | 9.87 | 10.13 | 159182 | 15911 | 1.97% |
| 2025-07-30 | 10.17 | 10.08 | -0.10 | -0.98% | 10.00 | 10.19 | 152097 | 15365 | 1.88% |
| 2025-07-29 | 10.16 | 10.18 | -0.01 | -0.10% | 10.13 | 10.24 | 129899 | 13208 | 1.60% |
| 2025-07-28 | 10.25 | 10.19 | -0.03 | -0.29% | 10.14 | 10.28 | 124007 | 12631 | 1.53% |
| 2025-07-25 | 10.20 | 10.22 | 0.04 | 0.39% | 10.13 | 10.23 | 165608 | 16874 | 2.05% |
| 2025-07-24 | 10.09 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 153622 | 15594 | 1.90% |
| 2025-07-23 | 10.19 | 10.11 | -0.09 | -0.88% | 10.08 | 10.26 | 194069 | 19705 | 2.40% |
| 2025-07-22 | 10.08 | 10.20 | 0.13 | 1.29% | 10.03 | 10.29 | 313205 | 31857 | 3.87% |
| 2025-07-21 | 9.99 | 10.07 | 0.07 | 0.70% | 9.98 | 10.09 | 139400 | 14010 | 1.72% |
| 2025-07-18 | 10.07 | 10.00 | -0.06 | -0.60% | 9.95 | 10.09 | 120714 | 12067 | 1.49% |
| 2025-07-17 | 9.95 | 10.06 | 0.11 | 1.11% | 9.92 | 10.07 | 135653 | 13580 | 1.68% |
| 2025-07-16 | 10.00 | 9.95 | 0.01 | 0.10% | 9.91 | 10.04 | 101460 | 10121 | 1.25% |
| 2025-07-15 | 10.00 | 9.94 | -0.03 | -0.30% | 9.85 | 10.04 | 140602 | 13972 | 1.74% |
| 2025-07-14 | 10.03 | 9.97 | -0.05 | -0.50% | 9.94 | 10.04 | 104508 | 10436 | 1.29% |
| 2025-07-11 | 9.98 | 10.02 | 0.04 | 0.40% | 9.93 | 10.07 | 148647 | 14888 | 1.84% |
| 2025-07-10 | 9.99 | 9.98 | -0.01 | -0.10% | 9.95 | 10.03 | 130840 | 13081 | 1.62% |
| 2025-07-09 | 10.03 | 9.99 | -0.08 | -0.79% | 9.95 | 10.09 | 160443 | 16073 | 1.98% |
| 2025-07-08 | 9.90 | 10.07 | 0.13 | 1.31% | 9.87 | 10.12 | 219311 | 22002 | 2.71% |
| 2025-07-07 | 9.83 | 9.94 | 0.03 | 0.30% | 9.81 | 9.96 | 155395 | 15394 | 1.92% |
| 2025-07-04 | 10.19 | 9.91 | -0.29 | -2.84% | 9.88 | 10.22 | 341706 | 34141 | 4.22% |
| 2025-07-03 | 9.92 | 10.20 | 0.24 | 2.41% | 9.85 | 10.49 | 496715 | 50536 | 6.14% |
| 2025-07-02 | 9.82 | 9.96 | 0.04 | 0.40% | 9.77 | 10.10 | 298172 | 29509 | 3.68% |
| 2025-07-01 | 9.75 | 9.92 | 0.17 | 1.74% | 9.68 | 10.09 | 307092 | 30481 | 3.79% |
| 2025-06-30 | 9.72 | 9.75 | 0.07 | 0.72% | 9.71 | 9.82 | 116783 | 11388 | 1.44% |
| 2025-06-27 | 9.65 | 9.68 | 0.07 | 0.73% | 9.63 | 9.71 | 112189 | 10864 | 1.39% |
| 2025-06-26 | 9.66 | 9.61 | -0.06 | -0.62% | 9.60 | 9.73 | 111571 | 10779 | 1.38% |
| 2025-06-25 | 9.64 | 9.67 | 0.02 | 0.21% | 9.56 | 9.70 | 149010 | 14348 | 1.84% |
| 2025-06-24 | 9.42 | 9.65 | 0.25 | 2.66% | 9.40 | 9.65 | 157866 | 15120 | 1.95% |
| 2025-06-23 | 9.22 | 9.40 | 0.12 | 1.29% | 9.20 | 9.42 | 82953 | 7765 | 1.02% |
| 2025-06-20 | 9.33 | 9.28 | -0.05 | -0.54% | 9.27 | 9.47 | 89907 | 8429 | 1.11% |
| 2025-06-19 | 9.39 | 9.33 | -0.06 | -0.64% | 9.27 | 9.48 | 106412 | 9995 | 1.31% |
| 2025-06-18 | 9.34 | 9.39 | 0.01 | 0.11% | 9.28 | 9.41 | 63189 | 5914 | 0.78% |
| 2025-06-17 | 9.28 | 9.38 | 0.10 | 1.08% | 9.25 | 9.39 | 65485 | 6099 | 0.81% |
| 2025-06-16 | 9.25 | 9.28 | 0.02 | 0.22% | 9.21 | 9.33 | 58911 | 5461 | 0.73% |
| 2025-06-13 | 9.39 | 9.26 | -0.15 | -1.59% | 9.22 | 9.43 | 100990 | 9403 | 1.25% |
| 2025-06-12 | 9.48 | 9.43 | -0.05 | -0.53% | 9.41 | 9.51 | 64715 | 6119 | 0.80% |
| 2025-06-11 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.58 | 72895 | 6946 | 0.90% |
| 2025-06-10 | 9.58 | 9.43 | -0.18 | -1.87% | 9.36 | 9.62 | 100877 | 9559 | 1.25% |
| 2025-06-09 | 9.54 | 9.61 | 0.08 | 0.84% | 9.53 | 9.64 | 73832 | 7085 | 0.91% |