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 | 10.09 | 10.18 | 0.19 | 1.90% | 10.05 | 10.23 | 152516 | 15468 | 4.01% |
| 2025-09-15 | 9.93 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 95473 | 9503 | 2.51% |
| 2025-09-12 | 10.08 | 9.97 | -0.07 | -0.70% | 9.96 | 10.11 | 125760 | 12594 | 3.31% |
| 2025-09-11 | 10.06 | 10.04 | -0.06 | -0.59% | 9.91 | 10.10 | 125429 | 12534 | 3.30% |
| 2025-09-10 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.11 | 75104 | 7568 | 1.98% |
| 2025-09-09 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.20 | 86627 | 8746 | 2.28% |
| 2025-09-08 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.23 | 113772 | 11547 | 2.99% |
| 2025-09-05 | 9.92 | 10.21 | 0.29 | 2.92% | 9.74 | 10.23 | 183478 | 18449 | 4.83% |
| 2025-09-04 | 9.86 | 9.92 | 0.07 | 0.71% | 9.73 | 10.02 | 125717 | 12447 | 3.31% |
| 2025-09-03 | 10.07 | 9.85 | -0.22 | -2.18% | 9.82 | 10.11 | 118074 | 11759 | 3.11% |
| 2025-09-02 | 10.21 | 10.07 | -0.17 | -1.66% | 9.98 | 10.23 | 147265 | 14805 | 3.87% |
| 2025-09-01 | 10.13 | 10.24 | 0.09 | 0.89% | 10.13 | 10.29 | 131388 | 13435 | 3.46% |
| 2025-08-29 | 10.26 | 10.15 | -0.14 | -1.36% | 10.12 | 10.33 | 163547 | 16717 | 4.30% |
| 2025-08-28 | 10.26 | 10.29 | -0.02 | -0.19% | 9.98 | 10.42 | 241775 | 24655 | 6.36% |
| 2025-08-27 | 10.72 | 10.31 | -0.42 | -3.91% | 10.31 | 10.73 | 281883 | 29746 | 7.41% |
| 2025-08-26 | 10.83 | 10.73 | -0.10 | -0.92% | 10.70 | 10.87 | 224054 | 24128 | 5.89% |
| 2025-08-25 | 10.81 | 10.83 | 0.04 | 0.37% | 10.71 | 10.89 | 257135 | 27696 | 6.76% |
| 2025-08-22 | 10.87 | 10.79 | -0.09 | -0.83% | 10.66 | 10.90 | 264286 | 28437 | 7.01% |
| 2025-08-21 | 11.12 | 10.88 | -0.27 | -2.42% | 10.81 | 11.12 | 340545 | 37172 | 9.03% |
| 2025-08-20 | 10.56 | 11.15 | 0.54 | 5.09% | 10.53 | 11.32 | 606210 | 66562 | 16.08% |
| 2025-08-19 | 10.58 | 10.61 | 0.00 | 0.00% | 10.49 | 10.69 | 215533 | 22821 | 5.72% |
| 2025-08-18 | 10.40 | 10.61 | 0.19 | 1.82% | 10.39 | 10.70 | 304619 | 32124 | 8.08% |
| 2025-08-15 | 10.28 | 10.42 | 0.07 | 0.68% | 10.26 | 10.48 | 157872 | 16390 | 4.19% |
| 2025-08-14 | 10.32 | 10.35 | 0.00 | 0.00% | 10.13 | 10.40 | 199441 | 20506 | 5.29% |
| 2025-08-13 | 10.36 | 10.35 | 0.02 | 0.19% | 10.31 | 10.39 | 118743 | 12292 | 3.15% |
| 2025-08-12 | 10.42 | 10.33 | -0.09 | -0.86% | 10.29 | 10.42 | 97908 | 10117 | 2.60% |
| 2025-08-11 | 10.31 | 10.42 | 0.12 | 1.17% | 10.27 | 10.43 | 126426 | 13108 | 3.35% |
| 2025-08-08 | 10.40 | 10.30 | -0.15 | -1.44% | 10.27 | 10.42 | 133506 | 13786 | 3.54% |
| 2025-08-07 | 10.30 | 10.45 | 0.12 | 1.16% | 10.27 | 10.51 | 222348 | 23187 | 5.90% |
| 2025-08-06 | 10.29 | 10.33 | 0.04 | 0.39% | 10.23 | 10.34 | 100941 | 10396 | 2.68% |
| 2025-08-05 | 10.21 | 10.29 | 0.09 | 0.88% | 10.20 | 10.36 | 117563 | 12089 | 3.12% |
| 2025-08-04 | 10.03 | 10.20 | 0.08 | 0.79% | 9.97 | 10.20 | 108078 | 10924 | 2.87% |
| 2025-08-01 | 10.15 | 10.12 | -0.04 | -0.39% | 10.01 | 10.18 | 136608 | 13780 | 3.62% |
| 2025-07-31 | 10.29 | 10.16 | -0.11 | -1.07% | 10.15 | 10.34 | 123171 | 12602 | 3.27% |
| 2025-07-30 | 10.26 | 10.27 | -0.04 | -0.39% | 10.23 | 10.38 | 103582 | 10662 | 2.75% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.22 | 10.40 | 121259 | 12463 | 3.22% |
| 2025-07-28 | 10.40 | 10.40 | 0.02 | 0.19% | 10.33 | 10.46 | 100871 | 10487 | 2.68% |
| 2025-07-25 | 10.39 | 10.38 | 0.07 | 0.68% | 10.32 | 10.48 | 151850 | 15797 | 4.03% |
| 2025-07-24 | 10.26 | 10.31 | 0.05 | 0.49% | 10.20 | 10.32 | 110380 | 11357 | 2.93% |
| 2025-07-23 | 10.27 | 10.26 | -0.05 | -0.48% | 10.23 | 10.36 | 118030 | 12159 | 3.13% |
| 2025-07-22 | 10.52 | 10.31 | -0.18 | -1.72% | 10.28 | 10.53 | 210412 | 21765 | 5.58% |
| 2025-07-21 | 10.47 | 10.49 | 0.00 | 0.00% | 10.44 | 10.55 | 148730 | 15597 | 3.94% |
| 2025-07-18 | 10.61 | 10.49 | -0.12 | -1.13% | 10.45 | 10.65 | 167820 | 17629 | 4.45% |
| 2025-07-17 | 10.55 | 10.61 | 0.02 | 0.19% | 10.42 | 10.61 | 162750 | 17164 | 4.32% |
| 2025-07-16 | 10.55 | 10.59 | 0.11 | 1.05% | 10.48 | 10.79 | 249419 | 26561 | 6.61% |
| 2025-07-15 | 10.59 | 10.48 | -0.10 | -0.95% | 10.34 | 10.62 | 187393 | 19558 | 4.97% |
| 2025-07-14 | 10.74 | 10.58 | -0.16 | -1.49% | 10.56 | 10.74 | 178343 | 18905 | 4.73% |
| 2025-07-11 | 10.71 | 10.74 | -0.02 | -0.19% | 10.56 | 10.77 | 229181 | 24462 | 6.08% |
| 2025-07-10 | 10.82 | 10.76 | -0.21 | -1.91% | 10.69 | 11.02 | 301665 | 32567 | 8.00% |
| 2025-07-09 | 10.78 | 10.97 | 0.17 | 1.57% | 10.76 | 11.12 | 475252 | 52163 | 12.60% |
| 2025-07-08 | 10.72 | 10.80 | 0.05 | 0.47% | 10.66 | 10.80 | 234487 | 25208 | 6.22% |
| 2025-07-07 | 10.64 | 10.75 | 0.02 | 0.19% | 10.61 | 10.84 | 233811 | 25149 | 6.20% |
| 2025-07-04 | 10.93 | 10.73 | -0.12 | -1.11% | 10.66 | 10.93 | 279066 | 30033 | 7.40% |
| 2025-07-03 | 10.91 | 10.85 | -0.01 | -0.09% | 10.76 | 11.18 | 379905 | 41371 | 10.08% |
| 2025-07-02 | 11.33 | 10.86 | -0.62 | -5.40% | 10.86 | 11.48 | 630847 | 70044 | 16.73% |
| 2025-07-01 | 11.64 | 11.48 | 0.01 | 0.09% | 11.41 | 12.25 | 1191036 | 140204 | 31.59% |
| 2025-06-30 | 10.43 | 11.47 | 1.04 | 9.97% | 10.32 | 11.47 | 752443 | 83796 | 19.95% |
| 2025-06-27 | 10.58 | 10.43 | -0.09 | -0.86% | 10.37 | 10.61 | 255151 | 26619 | 6.77% |
| 2025-06-26 | 10.21 | 10.52 | 0.25 | 2.43% | 10.06 | 10.59 | 407990 | 42385 | 10.82% |
| 2025-06-25 | 10.21 | 10.27 | 0.05 | 0.49% | 10.13 | 10.39 | 253046 | 25913 | 6.71% |
| 2025-06-24 | 10.09 | 10.22 | 0.13 | 1.29% | 10.06 | 10.25 | 284890 | 28971 | 7.56% |
| 2025-06-23 | 9.92 | 10.09 | 0.00 | 0.00% | 9.92 | 10.12 | 243762 | 24469 | 6.46% |
| 2025-06-20 | 10.21 | 10.09 | -0.24 | -2.32% | 10.03 | 10.31 | 255616 | 25930 | 6.78% |
| 2025-06-19 | 10.80 | 10.33 | -0.51 | -4.70% | 10.30 | 10.80 | 371368 | 38873 | 9.85% |
| 2025-06-18 | 11.40 | 10.84 | -0.75 | -6.47% | 10.77 | 11.41 | 473555 | 51858 | 12.56% |
| 2025-06-17 | 12.04 | 11.59 | -0.44 | -3.66% | 11.50 | 12.10 | 530340 | 61928 | 14.06% |
| 2025-06-16 | 11.36 | 12.03 | 0.39 | 3.35% | 11.20 | 12.09 | 751704 | 89072 | 19.94% |
| 2025-06-13 | 11.63 | 11.64 | -0.10 | -0.85% | 11.01 | 11.99 | 712262 | 81148 | 18.89% |
| 2025-06-12 | 11.15 | 11.74 | 0.40 | 3.53% | 11.10 | 11.86 | 828208 | 95894 | 21.96% |
| 2025-06-11 | 11.03 | 11.34 | 0.38 | 3.47% | 10.97 | 11.50 | 692865 | 78151 | 18.37% |
| 2025-06-10 | 10.94 | 10.96 | 0.02 | 0.18% | 10.70 | 11.16 | 514440 | 56208 | 13.64% |
| 2025-06-09 | 10.52 | 10.94 | 0.37 | 3.50% | 10.41 | 11.10 | 555222 | 60105 | 14.72% |