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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.11 | 10.12 | -0.03 | -0.30% | 10.07 | 10.17 | 30583 | 3095 | 0.64% |
| 2025-09-12 | 10.21 | 10.15 | -0.06 | -0.59% | 10.13 | 10.24 | 61957 | 6307 | 1.30% |
| 2025-09-11 | 10.14 | 10.21 | 0.06 | 0.59% | 10.08 | 10.21 | 52274 | 5306 | 1.09% |
| 2025-09-10 | 10.18 | 10.15 | 0.00 | 0.00% | 10.12 | 10.21 | 36084 | 3666 | 0.75% |
| 2025-09-09 | 10.26 | 10.15 | -0.14 | -1.36% | 10.10 | 10.28 | 58974 | 6000 | 1.23% |
| 2025-09-08 | 10.24 | 10.29 | 0.03 | 0.29% | 10.20 | 10.29 | 58748 | 6021 | 1.23% |
| 2025-09-05 | 10.19 | 10.26 | 0.13 | 1.28% | 10.13 | 10.26 | 62652 | 6393 | 1.31% |
| 2025-09-04 | 10.18 | 10.13 | -0.07 | -0.69% | 10.05 | 10.22 | 73906 | 7503 | 1.55% |
| 2025-09-03 | 10.51 | 10.20 | -0.31 | -2.95% | 10.14 | 10.53 | 89690 | 9226 | 1.88% |
| 2025-09-02 | 10.71 | 10.51 | -0.20 | -1.87% | 10.35 | 10.72 | 107297 | 11258 | 2.24% |
| 2025-09-01 | 10.85 | 10.71 | -0.14 | -1.29% | 10.68 | 10.85 | 98888 | 10600 | 2.07% |
| 2025-08-29 | 10.77 | 10.85 | 0.03 | 0.28% | 10.75 | 10.87 | 88101 | 9529 | 1.84% |
| 2025-08-28 | 10.70 | 10.82 | 0.06 | 0.56% | 10.50 | 10.83 | 129295 | 13824 | 2.70% |
| 2025-08-27 | 11.01 | 10.76 | -0.25 | -2.27% | 10.73 | 11.01 | 136246 | 14824 | 2.85% |
| 2025-08-26 | 11.02 | 11.01 | -0.01 | -0.09% | 10.93 | 11.05 | 106607 | 11715 | 2.23% |
| 2025-08-25 | 10.99 | 11.02 | 0.03 | 0.27% | 10.91 | 11.04 | 168300 | 18485 | 3.52% |
| 2025-08-22 | 11.01 | 10.99 | -0.04 | -0.36% | 10.86 | 11.02 | 104838 | 11459 | 2.19% |
| 2025-08-21 | 10.93 | 11.03 | 0.08 | 0.73% | 10.87 | 11.06 | 142137 | 15618 | 2.97% |
| 2025-08-20 | 10.85 | 10.95 | 0.10 | 0.92% | 10.77 | 10.95 | 119876 | 13045 | 2.51% |
| 2025-08-19 | 10.87 | 10.85 | -0.04 | -0.37% | 10.76 | 10.90 | 101914 | 11031 | 2.13% |
| 2025-08-18 | 10.78 | 10.89 | 0.04 | 0.37% | 10.70 | 10.95 | 186070 | 20166 | 3.89% |
| 2025-08-15 | 10.55 | 10.85 | 0.31 | 2.94% | 10.54 | 11.20 | 222791 | 24262 | 4.66% |
| 2025-08-14 | 10.80 | 10.54 | -0.26 | -2.41% | 10.53 | 10.82 | 131208 | 13946 | 2.74% |
| 2025-08-13 | 10.84 | 10.80 | -0.07 | -0.64% | 10.73 | 10.91 | 109146 | 11787 | 2.28% |
| 2025-08-12 | 10.91 | 10.87 | -0.05 | -0.46% | 10.78 | 10.98 | 104111 | 11299 | 2.18% |
| 2025-08-11 | 10.98 | 10.92 | -0.07 | -0.64% | 10.88 | 11.03 | 124249 | 13619 | 2.60% |
| 2025-08-08 | 10.96 | 10.99 | 0.03 | 0.27% | 10.91 | 11.02 | 84740 | 9298 | 1.77% |
| 2025-08-07 | 11.02 | 10.96 | -0.05 | -0.45% | 10.89 | 11.03 | 92404 | 10115 | 1.93% |
| 2025-08-06 | 10.89 | 11.01 | 0.09 | 0.82% | 10.87 | 11.10 | 132116 | 14521 | 2.76% |
| 2025-08-05 | 10.89 | 10.92 | -0.01 | -0.09% | 10.83 | 11.01 | 107629 | 11748 | 2.25% |
| 2025-08-04 | 10.66 | 10.93 | 0.24 | 2.25% | 10.65 | 10.97 | 99913 | 10870 | 2.09% |
| 2025-08-01 | 10.72 | 10.69 | -0.05 | -0.47% | 10.60 | 10.79 | 74583 | 7969 | 1.56% |
| 2025-07-31 | 10.86 | 10.74 | -0.19 | -1.74% | 10.69 | 10.99 | 77679 | 8397 | 1.62% |
| 2025-07-30 | 10.95 | 10.93 | -0.03 | -0.27% | 10.81 | 11.05 | 83225 | 9101 | 1.74% |
| 2025-07-29 | 10.93 | 10.96 | 0.03 | 0.27% | 10.84 | 11.18 | 87702 | 9594 | 1.83% |
| 2025-07-28 | 10.88 | 10.93 | 0.08 | 0.74% | 10.82 | 10.95 | 77183 | 8419 | 1.61% |
| 2025-07-25 | 10.86 | 10.85 | -0.01 | -0.09% | 10.78 | 10.86 | 51952 | 5620 | 1.09% |
| 2025-07-24 | 10.68 | 10.86 | 0.18 | 1.69% | 10.65 | 10.91 | 86067 | 9311 | 1.80% |
| 2025-07-23 | 10.80 | 10.68 | -0.16 | -1.48% | 10.67 | 10.87 | 94386 | 10145 | 1.97% |
| 2025-07-22 | 10.81 | 10.84 | 0.04 | 0.37% | 10.77 | 10.96 | 98378 | 10672 | 2.06% |
| 2025-07-21 | 10.74 | 10.80 | 0.07 | 0.65% | 10.71 | 10.80 | 64909 | 6986 | 1.36% |
| 2025-07-18 | 10.73 | 10.73 | -0.01 | -0.09% | 10.64 | 10.77 | 64567 | 6917 | 1.35% |
| 2025-07-17 | 10.61 | 10.74 | 0.09 | 0.85% | 10.61 | 10.75 | 74930 | 8007 | 1.57% |
| 2025-07-16 | 10.60 | 10.65 | 0.03 | 0.28% | 10.56 | 10.68 | 64603 | 6873 | 1.35% |
| 2025-07-15 | 10.58 | 10.62 | 0.02 | 0.19% | 10.43 | 10.66 | 83318 | 8799 | 1.74% |
| 2025-07-14 | 10.53 | 10.60 | 0.07 | 0.66% | 10.49 | 10.62 | 60514 | 6399 | 1.27% |
| 2025-07-11 | 10.47 | 10.53 | 0.06 | 0.57% | 10.43 | 10.57 | 70785 | 7450 | 1.48% |
| 2025-07-10 | 10.41 | 10.47 | 0.01 | 0.10% | 10.39 | 10.51 | 55179 | 5769 | 1.15% |
| 2025-07-09 | 10.50 | 10.46 | -0.07 | -0.66% | 10.43 | 10.62 | 71359 | 7514 | 1.49% |
| 2025-07-08 | 10.43 | 10.53 | 0.09 | 0.86% | 10.42 | 10.53 | 54691 | 5737 | 1.14% |
| 2025-07-07 | 10.40 | 10.44 | 0.04 | 0.38% | 10.34 | 10.47 | 41987 | 4374 | 0.88% |
| 2025-07-04 | 10.53 | 10.40 | -0.16 | -1.52% | 10.39 | 10.56 | 73594 | 7691 | 1.54% |
| 2025-07-03 | 10.50 | 10.56 | 0.03 | 0.28% | 10.50 | 10.67 | 54979 | 5813 | 1.15% |
| 2025-07-02 | 10.67 | 10.53 | -0.11 | -1.03% | 10.47 | 10.69 | 80241 | 8462 | 1.68% |
| 2025-07-01 | 10.74 | 10.64 | -0.09 | -0.84% | 10.57 | 10.77 | 100226 | 10652 | 2.10% |
| 2025-06-30 | 10.51 | 10.73 | 0.26 | 2.48% | 10.47 | 10.74 | 128352 | 13687 | 2.68% |
| 2025-06-27 | 10.46 | 10.47 | 0.03 | 0.29% | 10.45 | 10.57 | 96183 | 10091 | 2.01% |
| 2025-06-26 | 10.47 | 10.54 | 0.04 | 0.38% | 10.41 | 10.68 | 149782 | 15833 | 3.13% |
| 2025-06-25 | 10.30 | 10.50 | 0.17 | 1.65% | 10.28 | 10.51 | 135746 | 14175 | 2.84% |
| 2025-06-24 | 10.19 | 10.33 | 0.10 | 0.98% | 10.10 | 10.34 | 79135 | 8124 | 1.65% |
| 2025-06-23 | 10.03 | 10.23 | 0.21 | 2.10% | 10.02 | 10.24 | 65818 | 6682 | 1.38% |
| 2025-06-20 | 10.19 | 10.02 | -0.21 | -2.05% | 10.01 | 10.21 | 60006 | 6052 | 1.25% |
| 2025-06-19 | 10.31 | 10.23 | -0.13 | -1.25% | 10.10 | 10.31 | 77344 | 7888 | 1.62% |
| 2025-06-18 | 10.32 | 10.36 | 0.00 | 0.00% | 10.30 | 10.41 | 89349 | 9254 | 1.87% |
| 2025-06-17 | 10.24 | 10.36 | 0.07 | 0.68% | 10.23 | 10.39 | 101936 | 10534 | 2.13% |
| 2025-06-16 | 10.22 | 10.29 | 0.05 | 0.49% | 10.15 | 10.31 | 90699 | 9294 | 1.90% |
| 2025-06-13 | 10.10 | 10.24 | 0.12 | 1.19% | 10.03 | 10.33 | 126051 | 12834 | 2.64% |
| 2025-06-12 | 10.11 | 10.12 | 0.01 | 0.10% | 10.01 | 10.17 | 48956 | 4951 | 1.02% |
| 2025-06-11 | 10.04 | 10.11 | 0.06 | 0.60% | 10.01 | 10.13 | 49578 | 5006 | 1.04% |
| 2025-06-10 | 10.23 | 10.05 | -0.20 | -1.95% | 9.97 | 10.23 | 101298 | 10212 | 2.12% |
| 2025-06-09 | 10.17 | 10.25 | 0.07 | 0.69% | 10.17 | 10.29 | 77282 | 7921 | 1.62% |