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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.77 | 262048 | 27840 | 1.90% |
| 2025-09-18 | 10.85 | 10.66 | -0.16 | -1.48% | 10.53 | 11.11 | 454616 | 49647 | 3.30% |
| 2025-09-17 | 10.76 | 10.82 | 0.01 | 0.09% | 10.72 | 10.85 | 208488 | 22518 | 1.51% |
| 2025-09-16 | 10.70 | 10.81 | 0.09 | 0.84% | 10.61 | 10.83 | 232795 | 25005 | 1.69% |
| 2025-09-15 | 10.83 | 10.72 | 0.00 | 0.00% | 10.70 | 10.98 | 258028 | 27826 | 1.87% |
| 2025-09-12 | 10.81 | 10.72 | -0.06 | -0.56% | 10.71 | 11.02 | 321073 | 34888 | 2.33% |
| 2025-09-11 | 10.54 | 10.78 | 0.22 | 2.08% | 10.38 | 10.87 | 329721 | 35135 | 2.39% |
| 2025-09-10 | 10.72 | 10.56 | -0.30 | -2.76% | 10.53 | 10.77 | 377430 | 40057 | 2.74% |
| 2025-09-09 | 10.63 | 10.86 | 0.21 | 1.97% | 10.51 | 11.02 | 512335 | 55174 | 3.72% |
| 2025-09-08 | 10.52 | 10.65 | 0.08 | 0.76% | 10.50 | 10.67 | 249124 | 26350 | 1.81% |
| 2025-09-05 | 10.42 | 10.57 | 0.17 | 1.63% | 10.30 | 10.59 | 261456 | 27341 | 1.90% |
| 2025-09-04 | 10.65 | 10.40 | -0.24 | -2.26% | 10.23 | 10.73 | 301179 | 31689 | 2.19% |
| 2025-09-03 | 10.87 | 10.64 | -0.18 | -1.66% | 10.59 | 10.94 | 313107 | 33763 | 2.27% |
| 2025-09-02 | 11.56 | 10.82 | -0.74 | -6.40% | 10.79 | 11.61 | 608380 | 67049 | 4.42% |
| 2025-09-01 | 11.49 | 11.56 | 0.30 | 2.66% | 11.46 | 12.11 | 652540 | 76545 | 4.74% |
| 2025-08-29 | 11.50 | 11.26 | -0.19 | -1.66% | 11.23 | 11.50 | 323899 | 36665 | 2.35% |
| 2025-08-28 | 11.33 | 11.45 | 0.04 | 0.35% | 10.99 | 11.49 | 658983 | 74221 | 4.78% |
| 2025-08-27 | 11.74 | 11.41 | -0.24 | -2.06% | 11.40 | 12.05 | 631127 | 74487 | 4.58% |
| 2025-08-26 | 11.61 | 11.65 | 0.03 | 0.26% | 11.51 | 11.73 | 399750 | 46555 | 2.90% |
| 2025-08-25 | 11.72 | 11.62 | -0.10 | -0.85% | 11.49 | 11.80 | 604713 | 70401 | 4.39% |
| 2025-08-22 | 12.00 | 11.72 | -0.29 | -2.41% | 11.58 | 12.00 | 698668 | 81569 | 5.07% |
| 2025-08-21 | 11.66 | 12.01 | 0.35 | 3.00% | 11.60 | 12.14 | 711200 | 84278 | 5.16% |
| 2025-08-20 | 11.56 | 11.66 | 0.12 | 1.04% | 11.40 | 11.66 | 348317 | 40180 | 2.53% |
| 2025-08-19 | 11.55 | 11.54 | 0.02 | 0.17% | 11.47 | 11.72 | 387385 | 44862 | 2.81% |
| 2025-08-18 | 11.57 | 11.52 | 0.04 | 0.35% | 11.46 | 11.68 | 457277 | 53007 | 3.32% |
| 2025-08-15 | 11.26 | 11.48 | 0.19 | 1.68% | 11.23 | 11.54 | 302985 | 34641 | 2.20% |
| 2025-08-14 | 11.58 | 11.29 | -0.25 | -2.17% | 11.25 | 11.65 | 400401 | 45745 | 2.91% |
| 2025-08-13 | 11.58 | 11.54 | 0.01 | 0.09% | 11.48 | 11.65 | 329143 | 37985 | 2.39% |
| 2025-08-12 | 11.70 | 11.53 | -0.24 | -2.04% | 11.43 | 11.71 | 410646 | 47342 | 2.98% |
| 2025-08-11 | 11.70 | 11.77 | 0.03 | 0.26% | 11.65 | 11.92 | 395591 | 46551 | 2.87% |
| 2025-08-08 | 12.13 | 11.74 | -0.26 | -2.17% | 11.62 | 12.19 | 524878 | 61699 | 3.81% |
| 2025-08-07 | 11.80 | 12.00 | 0.17 | 1.44% | 11.67 | 12.50 | 912410 | 110113 | 6.62% |
| 2025-08-06 | 11.00 | 11.83 | 0.85 | 7.74% | 10.97 | 11.99 | 961450 | 111336 | 6.98% |
| 2025-08-05 | 11.01 | 10.98 | -0.09 | -0.81% | 10.92 | 11.19 | 284574 | 31248 | 2.07% |
| 2025-08-04 | 10.90 | 11.07 | 0.13 | 1.19% | 10.87 | 11.20 | 434404 | 47915 | 3.15% |
| 2025-08-01 | 10.67 | 10.94 | 0.26 | 2.43% | 10.58 | 11.00 | 481754 | 52395 | 3.50% |
| 2025-07-31 | 10.80 | 10.68 | -0.16 | -1.48% | 10.59 | 10.91 | 356095 | 38309 | 2.58% |
| 2025-07-30 | 10.92 | 10.84 | -0.17 | -1.54% | 10.70 | 10.96 | 371318 | 40226 | 2.70% |
| 2025-07-29 | 10.79 | 11.01 | 0.19 | 1.76% | 10.72 | 11.12 | 552737 | 60575 | 4.01% |
| 2025-07-28 | 10.90 | 10.82 | 0.01 | 0.09% | 10.71 | 10.97 | 342088 | 36923 | 2.48% |
| 2025-07-25 | 10.86 | 10.81 | 0.05 | 0.46% | 10.70 | 10.87 | 355696 | 38320 | 2.58% |
| 2025-07-24 | 10.70 | 10.76 | -0.04 | -0.37% | 10.63 | 10.91 | 473943 | 50927 | 3.44% |
| 2025-07-23 | 10.59 | 10.80 | 0.16 | 1.50% | 10.45 | 11.05 | 883194 | 95632 | 6.41% |
| 2025-07-22 | 10.82 | 10.64 | -0.21 | -1.94% | 10.56 | 10.84 | 578352 | 61589 | 4.20% |
| 2025-07-21 | 10.88 | 10.85 | -0.10 | -0.91% | 10.74 | 11.03 | 815551 | 88473 | 5.92% |
| 2025-07-18 | 10.46 | 10.95 | 0.53 | 5.09% | 10.30 | 11.46 | 1331167 | 143638 | 9.66% |
| 2025-07-17 | 10.00 | 10.42 | 0.45 | 4.51% | 9.81 | 10.50 | 839677 | 85611 | 6.10% |
| 2025-07-16 | 9.77 | 9.97 | 0.30 | 3.10% | 9.74 | 10.08 | 766024 | 75972 | 5.56% |
| 2025-07-15 | 9.60 | 9.67 | 0.19 | 2.00% | 9.40 | 9.74 | 822137 | 78656 | 5.97% |
| 2025-07-14 | 9.43 | 9.48 | 0.05 | 0.53% | 9.39 | 9.51 | 209573 | 19814 | 1.52% |
| 2025-07-11 | 9.34 | 9.43 | 0.11 | 1.18% | 9.28 | 9.47 | 242059 | 22712 | 1.76% |
| 2025-07-10 | 9.29 | 9.32 | 0.00 | 0.00% | 9.25 | 9.39 | 161641 | 15066 | 1.17% |
| 2025-07-09 | 9.32 | 9.32 | -0.01 | -0.11% | 9.26 | 9.40 | 157601 | 14689 | 1.14% |
| 2025-07-08 | 9.23 | 9.33 | 0.14 | 1.52% | 9.21 | 9.33 | 196477 | 18267 | 1.43% |
| 2025-07-07 | 9.22 | 9.19 | -0.03 | -0.33% | 9.17 | 9.25 | 118708 | 10933 | 0.86% |
| 2025-07-04 | 9.20 | 9.22 | 0.01 | 0.11% | 9.11 | 9.32 | 186389 | 17203 | 1.35% |
| 2025-07-03 | 9.16 | 9.21 | 0.04 | 0.44% | 9.16 | 9.27 | 123165 | 11362 | 0.89% |
| 2025-07-02 | 9.24 | 9.17 | -0.13 | -1.40% | 9.10 | 9.26 | 155057 | 14198 | 1.13% |
| 2025-07-01 | 9.30 | 9.30 | 0.00 | 0.00% | 9.13 | 9.32 | 195305 | 17994 | 1.42% |
| 2025-06-30 | 9.19 | 9.30 | 0.14 | 1.53% | 9.18 | 9.32 | 197522 | 18306 | 1.43% |
| 2025-06-27 | 9.20 | 9.16 | -0.01 | -0.11% | 9.14 | 9.27 | 159156 | 14626 | 1.16% |
| 2025-06-26 | 9.24 | 9.17 | -0.06 | -0.65% | 9.16 | 9.31 | 179566 | 16572 | 1.30% |
| 2025-06-25 | 9.13 | 9.23 | 0.08 | 0.87% | 9.07 | 9.24 | 220823 | 20227 | 1.60% |
| 2025-06-24 | 8.99 | 9.15 | 0.27 | 3.04% | 8.99 | 9.20 | 222951 | 20372 | 1.62% |
| 2025-06-23 | 8.65 | 8.88 | 0.16 | 1.83% | 8.62 | 8.93 | 136226 | 11963 | 0.99% |
| 2025-06-20 | 8.78 | 8.72 | -0.08 | -0.91% | 8.68 | 8.94 | 160921 | 14153 | 1.17% |
| 2025-06-19 | 8.91 | 8.80 | -0.10 | -1.12% | 8.78 | 9.03 | 152422 | 13546 | 1.11% |
| 2025-06-18 | 8.99 | 8.90 | -0.13 | -1.44% | 8.85 | 9.01 | 143342 | 12779 | 1.04% |
| 2025-06-17 | 8.86 | 9.03 | 0.18 | 2.03% | 8.82 | 9.08 | 254585 | 22849 | 1.85% |
| 2025-06-16 | 8.70 | 8.85 | 0.15 | 1.72% | 8.54 | 8.86 | 292353 | 25674 | 2.12% |
| 2025-06-13 | 9.10 | 8.70 | -0.39 | -4.29% | 8.68 | 9.11 | 529894 | 46720 | 3.85% |