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 | 11.06 | 10.87 | -0.20 | -1.81% | 10.85 | 11.22 | 274652 | 30105 | 3.50% |
| 2025-09-12 | 10.89 | 11.07 | 0.24 | 2.22% | 10.75 | 11.18 | 388771 | 42756 | 4.96% |
| 2025-09-11 | 10.83 | 10.83 | -0.03 | -0.28% | 10.72 | 10.98 | 371549 | 40255 | 4.74% |
| 2025-09-10 | 10.95 | 10.86 | -0.12 | -1.09% | 10.63 | 11.09 | 278226 | 30049 | 3.55% |
| 2025-09-09 | 11.08 | 10.98 | -0.10 | -0.90% | 10.90 | 11.20 | 312792 | 34578 | 3.99% |
| 2025-09-08 | 10.50 | 11.08 | 0.66 | 6.33% | 10.50 | 11.08 | 530879 | 57946 | 6.77% |
| 2025-09-05 | 10.38 | 10.42 | 0.07 | 0.68% | 10.24 | 10.47 | 263336 | 27327 | 3.36% |
| 2025-09-04 | 10.60 | 10.35 | -0.26 | -2.45% | 10.13 | 10.62 | 384872 | 39952 | 4.91% |
| 2025-09-03 | 10.86 | 10.61 | -0.23 | -2.12% | 10.54 | 10.95 | 288345 | 30844 | 3.68% |
| 2025-09-02 | 11.38 | 10.84 | -0.49 | -4.32% | 10.78 | 11.43 | 514256 | 56465 | 6.56% |
| 2025-09-01 | 10.96 | 11.33 | 0.34 | 3.09% | 10.85 | 11.47 | 673190 | 75350 | 8.58% |
| 2025-08-29 | 10.93 | 10.99 | 0.13 | 1.20% | 10.86 | 11.10 | 315932 | 34760 | 4.03% |
| 2025-08-28 | 10.76 | 10.86 | 0.06 | 0.56% | 10.48 | 10.95 | 346774 | 37173 | 4.42% |
| 2025-08-27 | 11.19 | 10.80 | -0.40 | -3.57% | 10.79 | 11.21 | 354967 | 39144 | 4.53% |
| 2025-08-26 | 10.89 | 11.20 | 0.34 | 3.13% | 10.81 | 11.27 | 503720 | 55844 | 6.42% |
| 2025-08-25 | 10.46 | 10.86 | 0.41 | 3.92% | 10.42 | 10.88 | 525752 | 56533 | 6.70% |
| 2025-08-22 | 10.52 | 10.45 | -0.07 | -0.67% | 10.35 | 10.53 | 277750 | 28975 | 3.54% |
| 2025-08-21 | 10.50 | 10.52 | 0.03 | 0.29% | 10.40 | 10.59 | 349339 | 36668 | 4.45% |
| 2025-08-20 | 10.11 | 10.49 | 0.40 | 3.96% | 10.10 | 10.78 | 683085 | 71705 | 8.71% |
| 2025-08-19 | 10.06 | 10.09 | 0.00 | 0.00% | 10.04 | 10.21 | 342674 | 34658 | 4.37% |
| 2025-08-18 | 10.20 | 10.09 | -0.11 | -1.08% | 10.06 | 10.24 | 355169 | 35942 | 4.53% |
| 2025-08-15 | 10.07 | 10.20 | 0.14 | 1.39% | 10.07 | 10.23 | 192555 | 19617 | 2.46% |
| 2025-08-14 | 10.30 | 10.06 | -0.25 | -2.42% | 10.03 | 10.30 | 270305 | 27471 | 3.45% |
| 2025-08-13 | 10.35 | 10.31 | -0.03 | -0.29% | 10.19 | 10.41 | 299457 | 30762 | 3.82% |
| 2025-08-12 | 10.33 | 10.34 | 0.03 | 0.29% | 10.24 | 10.34 | 146846 | 15104 | 1.87% |
| 2025-08-11 | 10.34 | 10.31 | 0.01 | 0.10% | 10.27 | 10.39 | 148990 | 15373 | 1.90% |
| 2025-08-08 | 10.24 | 10.30 | 0.08 | 0.78% | 10.17 | 10.34 | 157389 | 16129 | 2.01% |
| 2025-08-07 | 10.29 | 10.22 | -0.09 | -0.87% | 10.20 | 10.39 | 161137 | 16543 | 2.06% |
| 2025-08-06 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.40 | 202578 | 20892 | 2.59% |
| 2025-08-05 | 10.25 | 10.26 | 0.02 | 0.20% | 10.21 | 10.34 | 180444 | 18515 | 2.30% |
| 2025-08-04 | 10.18 | 10.24 | 0.01 | 0.10% | 10.11 | 10.28 | 155913 | 15931 | 1.99% |
| 2025-08-01 | 10.13 | 10.23 | 0.12 | 1.19% | 10.10 | 10.29 | 166200 | 16978 | 2.12% |
| 2025-07-31 | 10.32 | 10.11 | -0.25 | -2.41% | 10.09 | 10.33 | 264501 | 26941 | 3.38% |
| 2025-07-30 | 10.34 | 10.36 | 0.03 | 0.29% | 10.30 | 10.46 | 242834 | 25178 | 3.10% |
| 2025-07-29 | 10.53 | 10.33 | -0.22 | -2.09% | 10.22 | 10.56 | 284460 | 29361 | 3.63% |
| 2025-07-28 | 10.50 | 10.55 | 0.04 | 0.38% | 10.41 | 10.67 | 243001 | 25629 | 3.10% |
| 2025-07-25 | 10.45 | 10.51 | 0.11 | 1.06% | 10.41 | 10.67 | 297500 | 31446 | 3.80% |
| 2025-07-24 | 10.35 | 10.40 | 0.06 | 0.58% | 10.24 | 10.40 | 258838 | 26715 | 3.30% |
| 2025-07-23 | 10.35 | 10.34 | 0.01 | 0.10% | 10.31 | 10.70 | 354534 | 37160 | 4.52% |
| 2025-07-22 | 10.32 | 10.33 | 0.04 | 0.39% | 10.25 | 10.43 | 280838 | 28982 | 3.58% |
| 2025-07-21 | 10.21 | 10.29 | 0.13 | 1.28% | 10.21 | 10.41 | 305888 | 31529 | 3.90% |
| 2025-07-18 | 10.06 | 10.16 | 0.14 | 1.40% | 10.01 | 10.19 | 305765 | 30918 | 3.90% |
| 2025-07-17 | 10.24 | 10.02 | -0.22 | -2.15% | 9.95 | 10.28 | 518780 | 52180 | 6.62% |
| 2025-07-16 | 10.44 | 10.24 | -0.14 | -1.35% | 10.18 | 10.52 | 341769 | 35326 | 4.36% |
| 2025-07-15 | 10.40 | 10.38 | -0.42 | -3.89% | 10.06 | 10.65 | 611690 | 63993 | 7.81% |
| 2025-07-14 | 10.87 | 10.80 | -0.07 | -0.64% | 10.70 | 10.95 | 230186 | 24833 | 2.94% |
| 2025-07-11 | 10.92 | 10.87 | -0.06 | -0.55% | 10.75 | 10.99 | 205839 | 22371 | 2.63% |
| 2025-07-10 | 10.95 | 10.93 | 0.06 | 0.55% | 10.75 | 11.02 | 289404 | 31527 | 3.69% |
| 2025-07-09 | 10.95 | 10.87 | -0.16 | -1.45% | 10.85 | 11.06 | 182625 | 19963 | 2.33% |
| 2025-07-08 | 10.59 | 11.03 | 0.44 | 4.15% | 10.58 | 11.10 | 398253 | 43331 | 5.08% |
| 2025-07-07 | 10.46 | 10.59 | 0.14 | 1.34% | 10.30 | 10.63 | 201795 | 21113 | 2.58% |
| 2025-07-04 | 10.57 | 10.45 | -0.12 | -1.14% | 10.32 | 10.60 | 217760 | 22819 | 2.78% |
| 2025-07-03 | 10.85 | 10.85 | 0.05 | 0.46% | 10.71 | 10.88 | 216421 | 23360 | 2.76% |
| 2025-07-02 | 10.66 | 10.80 | 0.10 | 0.93% | 10.58 | 10.82 | 279668 | 29926 | 3.57% |
| 2025-07-01 | 10.20 | 10.70 | 0.45 | 4.39% | 10.11 | 10.85 | 579149 | 61262 | 7.39% |
| 2025-06-30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.13 | 10.40 | 181961 | 18669 | 2.55% |
| 2025-06-27 | 10.10 | 10.10 | -0.02 | -0.20% | 10.08 | 10.24 | 115350 | 11701 | 1.62% |
| 2025-06-26 | 10.23 | 10.12 | -0.09 | -0.88% | 9.95 | 10.25 | 207891 | 21014 | 2.91% |
| 2025-06-25 | 10.11 | 10.21 | 0.14 | 1.39% | 10.08 | 10.34 | 201807 | 20630 | 2.83% |
| 2025-06-24 | 10.09 | 10.07 | -0.03 | -0.30% | 10.02 | 10.18 | 173302 | 17499 | 2.43% |
| 2025-06-23 | 10.12 | 10.10 | -0.02 | -0.20% | 10.05 | 10.25 | 134650 | 13661 | 1.89% |
| 2025-06-20 | 10.18 | 10.12 | -0.01 | -0.10% | 10.11 | 10.27 | 86710 | 8825 | 1.22% |
| 2025-06-19 | 10.17 | 10.13 | -0.05 | -0.49% | 10.06 | 10.20 | 95884 | 9717 | 1.35% |
| 2025-06-18 | 10.35 | 10.18 | -0.19 | -1.83% | 10.13 | 10.39 | 137688 | 14043 | 1.93% |
| 2025-06-17 | 10.46 | 10.37 | -0.15 | -1.43% | 10.33 | 10.61 | 139614 | 14571 | 1.96% |
| 2025-06-16 | 10.39 | 10.52 | 0.14 | 1.35% | 10.39 | 10.68 | 234497 | 24740 | 3.29% |
| 2025-06-13 | 10.24 | 10.38 | 0.12 | 1.17% | 10.17 | 10.77 | 360222 | 37824 | 5.05% |
| 2025-06-12 | 10.11 | 10.26 | 0.15 | 1.48% | 9.96 | 10.28 | 222576 | 22570 | 3.12% |
| 2025-06-11 | 10.01 | 10.11 | 0.11 | 1.10% | 9.94 | 10.22 | 189017 | 19147 | 2.65% |
| 2025-06-10 | 10.04 | 10.00 | -0.03 | -0.30% | 9.86 | 10.05 | 133506 | 13320 | 1.87% |
| 2025-06-09 | 10.01 | 10.03 | 0.03 | 0.30% | 9.89 | 10.10 | 163792 | 16343 | 2.30% |