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 | 10.84 | 11.15 | 0.21 | 1.92% | 10.83 | 11.19 | 64213 | 7074 | 3.08% |
| 2025-09-15 | 10.98 | 10.94 | -0.10 | -0.91% | 10.80 | 11.09 | 58426 | 6395 | 2.80% |
| 2025-09-12 | 10.95 | 11.04 | 0.14 | 1.28% | 10.89 | 11.14 | 71883 | 7924 | 3.45% |
| 2025-09-11 | 10.85 | 10.90 | -0.04 | -0.37% | 10.82 | 11.02 | 64542 | 7050 | 3.10% |
| 2025-09-10 | 10.79 | 10.94 | 0.13 | 1.20% | 10.69 | 10.95 | 52122 | 5639 | 2.50% |
| 2025-09-09 | 10.74 | 10.81 | 0.13 | 1.22% | 10.60 | 10.95 | 73142 | 7858 | 3.51% |
| 2025-09-08 | 10.55 | 10.68 | 0.13 | 1.23% | 10.44 | 10.68 | 39960 | 4215 | 1.92% |
| 2025-09-05 | 10.38 | 10.55 | 0.17 | 1.64% | 10.23 | 10.57 | 51578 | 5364 | 2.48% |
| 2025-09-04 | 10.35 | 10.38 | 0.05 | 0.48% | 10.30 | 10.50 | 43512 | 4526 | 2.09% |
| 2025-09-03 | 10.40 | 10.33 | -0.08 | -0.77% | 10.21 | 10.55 | 49142 | 5087 | 2.36% |
| 2025-09-02 | 10.88 | 10.41 | -0.32 | -2.98% | 10.36 | 10.95 | 82591 | 8731 | 3.96% |
| 2025-09-01 | 10.81 | 10.73 | -0.15 | -1.38% | 10.57 | 10.83 | 78744 | 8401 | 3.78% |
| 2025-08-29 | 10.45 | 10.88 | 0.38 | 3.62% | 10.43 | 10.88 | 75950 | 8087 | 3.66% |
| 2025-08-28 | 10.66 | 10.50 | -0.15 | -1.41% | 10.18 | 10.70 | 86584 | 9069 | 4.17% |
| 2025-08-27 | 10.88 | 10.65 | -0.21 | -1.93% | 10.64 | 11.20 | 73200 | 7948 | 3.52% |
| 2025-08-26 | 10.85 | 10.86 | 0.00 | 0.00% | 10.69 | 10.94 | 57443 | 6214 | 2.76% |
| 2025-08-25 | 11.11 | 10.86 | -0.23 | -2.07% | 10.80 | 11.45 | 104921 | 11569 | 5.05% |
| 2025-08-22 | 10.80 | 11.09 | 0.30 | 2.78% | 10.75 | 11.26 | 80730 | 8889 | 3.89% |
| 2025-08-21 | 10.77 | 10.79 | -0.01 | -0.09% | 10.69 | 10.91 | 55504 | 5976 | 2.67% |
| 2025-08-20 | 10.65 | 10.80 | 0.09 | 0.84% | 10.58 | 11.15 | 117741 | 12724 | 5.67% |
| 2025-08-19 | 10.22 | 10.71 | 0.48 | 4.69% | 10.17 | 10.74 | 156348 | 16665 | 7.53% |
| 2025-08-18 | 10.28 | 10.23 | -0.06 | -0.58% | 10.17 | 10.33 | 83306 | 8506 | 4.01% |
| 2025-08-15 | 10.03 | 10.29 | 0.23 | 2.29% | 10.03 | 10.30 | 68500 | 7006 | 3.30% |
| 2025-08-14 | 10.13 | 10.06 | -0.11 | -1.08% | 10.04 | 10.26 | 48336 | 4899 | 2.33% |
| 2025-08-13 | 10.23 | 10.17 | -0.02 | -0.20% | 10.12 | 10.23 | 34206 | 3477 | 1.65% |
| 2025-08-12 | 10.30 | 10.19 | -0.13 | -1.26% | 10.15 | 10.32 | 45910 | 4694 | 2.21% |
| 2025-08-11 | 10.35 | 10.32 | -0.03 | -0.29% | 10.25 | 10.36 | 35706 | 3680 | 1.72% |
| 2025-08-08 | 10.20 | 10.35 | 0.10 | 0.98% | 10.20 | 10.44 | 50916 | 5256 | 2.45% |
| 2025-08-07 | 10.05 | 10.25 | 0.16 | 1.59% | 10.03 | 10.29 | 50408 | 5135 | 2.43% |
| 2025-08-06 | 10.10 | 10.09 | 0.03 | 0.30% | 10.00 | 10.13 | 34164 | 3438 | 1.64% |
| 2025-08-05 | 9.91 | 10.06 | 0.10 | 1.00% | 9.91 | 10.14 | 38256 | 3849 | 1.84% |
| 2025-08-04 | 9.83 | 9.96 | 0.04 | 0.40% | 9.81 | 9.98 | 21392 | 2119 | 1.03% |
| 2025-08-01 | 9.71 | 9.92 | 0.18 | 1.85% | 9.71 | 9.94 | 27564 | 2712 | 1.33% |
| 2025-07-31 | 9.94 | 9.74 | -0.23 | -2.31% | 9.74 | 9.94 | 46153 | 4529 | 2.22% |
| 2025-07-30 | 10.08 | 9.97 | -0.14 | -1.38% | 9.94 | 10.11 | 44400 | 4440 | 2.14% |
| 2025-07-29 | 10.09 | 10.11 | 0.01 | 0.10% | 9.98 | 10.20 | 29257 | 2950 | 1.41% |
| 2025-07-28 | 10.25 | 10.10 | -0.20 | -1.94% | 10.00 | 10.25 | 41897 | 4236 | 2.02% |
| 2025-07-25 | 10.23 | 10.30 | 0.10 | 0.98% | 10.20 | 10.50 | 87038 | 9021 | 4.19% |
| 2025-07-24 | 10.07 | 10.20 | 0.15 | 1.49% | 9.97 | 10.25 | 64919 | 6530 | 3.12% |
| 2025-07-23 | 10.06 | 10.05 | 0.03 | 0.30% | 9.93 | 10.16 | 56118 | 5633 | 2.70% |
| 2025-07-22 | 10.06 | 10.02 | -0.05 | -0.50% | 10.00 | 10.21 | 51423 | 5178 | 2.48% |
| 2025-07-21 | 10.05 | 10.07 | -0.01 | -0.10% | 10.02 | 10.15 | 33735 | 3398 | 1.62% |
| 2025-07-18 | 10.29 | 10.08 | -0.15 | -1.47% | 10.03 | 10.29 | 43319 | 4380 | 2.09% |
| 2025-07-17 | 10.10 | 10.23 | 0.14 | 1.39% | 10.03 | 10.30 | 31981 | 3275 | 1.54% |
| 2025-07-16 | 9.91 | 10.09 | 0.09 | 0.90% | 9.91 | 10.10 | 22422 | 2251 | 1.08% |
| 2025-07-15 | 9.90 | 10.00 | -0.08 | -0.79% | 9.89 | 10.12 | 44254 | 4412 | 2.13% |
| 2025-07-14 | 10.22 | 10.08 | -0.25 | -2.42% | 10.04 | 10.28 | 58193 | 5876 | 2.80% |
| 2025-07-11 | 10.57 | 10.33 | -0.18 | -1.71% | 10.25 | 10.57 | 42102 | 4352 | 2.03% |
| 2025-07-10 | 10.19 | 10.51 | 0.29 | 2.84% | 10.17 | 10.62 | 51911 | 5391 | 2.50% |
| 2025-07-09 | 10.44 | 10.22 | -0.23 | -2.20% | 10.18 | 10.45 | 47733 | 4909 | 2.30% |
| 2025-07-08 | 10.37 | 10.45 | 0.08 | 0.77% | 10.37 | 10.51 | 35005 | 3656 | 1.68% |
| 2025-07-07 | 10.35 | 10.37 | -0.01 | -0.10% | 10.24 | 10.38 | 28749 | 2963 | 1.38% |
| 2025-07-04 | 10.61 | 10.38 | -0.25 | -2.35% | 10.33 | 10.64 | 48891 | 5106 | 2.35% |
| 2025-07-03 | 10.67 | 10.63 | -0.06 | -0.56% | 10.55 | 10.75 | 36548 | 3889 | 1.76% |
| 2025-07-02 | 10.86 | 10.69 | -0.15 | -1.38% | 10.62 | 10.86 | 42499 | 4549 | 2.05% |
| 2025-07-01 | 10.50 | 10.84 | 0.35 | 3.34% | 10.42 | 10.90 | 72520 | 7760 | 3.49% |
| 2025-06-30 | 10.19 | 10.49 | 0.19 | 1.84% | 10.13 | 10.59 | 69040 | 7185 | 3.32% |
| 2025-06-27 | 10.77 | 10.30 | -0.51 | -4.72% | 10.27 | 10.80 | 133374 | 13813 | 6.42% |
| 2025-06-26 | 11.05 | 10.81 | -0.26 | -2.35% | 10.81 | 11.25 | 61749 | 6807 | 2.97% |
| 2025-06-25 | 11.39 | 11.07 | -0.31 | -2.72% | 11.04 | 11.40 | 75268 | 8379 | 3.62% |
| 2025-06-24 | 11.10 | 11.38 | 0.37 | 3.36% | 11.05 | 11.49 | 71142 | 8066 | 3.42% |
| 2025-06-23 | 10.35 | 11.01 | 0.52 | 4.96% | 10.26 | 11.01 | 93199 | 9961 | 4.49% |
| 2025-06-20 | 10.39 | 10.49 | 0.01 | 0.10% | 10.27 | 10.76 | 69235 | 7301 | 3.33% |
| 2025-06-19 | 10.92 | 10.48 | -0.47 | -4.29% | 10.42 | 11.06 | 80478 | 8627 | 3.87% |
| 2025-06-18 | 11.14 | 10.95 | -0.28 | -2.49% | 10.92 | 11.19 | 52745 | 5804 | 2.54% |
| 2025-06-17 | 11.26 | 11.23 | -0.05 | -0.44% | 10.80 | 11.28 | 95567 | 10518 | 4.60% |
| 2025-06-16 | 11.33 | 11.28 | -0.02 | -0.18% | 11.23 | 11.60 | 65964 | 7514 | 3.18% |
| 2025-06-13 | 11.34 | 11.30 | -0.18 | -1.57% | 11.12 | 11.60 | 109753 | 12468 | 5.28% |
| 2025-06-12 | 11.06 | 11.48 | 0.55 | 5.03% | 10.88 | 11.48 | 165271 | 18660 | 7.95% |
| 2025-06-11 | 10.54 | 10.93 | 0.39 | 3.70% | 10.50 | 10.95 | 83422 | 8959 | 4.02% |
| 2025-06-10 | 10.56 | 10.54 | -0.02 | -0.19% | 10.44 | 11.00 | 111422 | 11938 | 5.36% |
| 2025-06-09 | 10.05 | 10.56 | 0.49 | 4.87% | 10.04 | 10.57 | 123954 | 12771 | 5.97% |