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 | 10.42 | 10.52 | 0.07 | 0.67% | 10.35 | 10.52 | 62704 | 6547 | 1.94% |
| 2025-09-12 | 10.58 | 10.45 | -0.15 | -1.42% | 10.45 | 10.63 | 64253 | 6751 | 1.99% |
| 2025-09-11 | 10.54 | 10.60 | 0.09 | 0.86% | 10.36 | 10.61 | 86195 | 9033 | 2.67% |
| 2025-09-10 | 10.50 | 10.51 | -0.01 | -0.10% | 10.47 | 10.57 | 59665 | 6272 | 1.85% |
| 2025-09-09 | 10.88 | 10.52 | -0.36 | -3.31% | 10.44 | 10.88 | 142807 | 15093 | 4.42% |
| 2025-09-08 | 10.59 | 10.88 | 0.29 | 2.74% | 10.55 | 10.95 | 159286 | 17186 | 4.93% |
| 2025-09-05 | 10.62 | 10.59 | 0.02 | 0.19% | 10.46 | 10.67 | 95646 | 10111 | 2.96% |
| 2025-09-04 | 10.51 | 10.57 | 0.04 | 0.38% | 10.43 | 10.81 | 146240 | 15527 | 4.52% |
| 2025-09-03 | 10.68 | 10.53 | -0.22 | -2.05% | 10.42 | 10.75 | 98834 | 10431 | 3.06% |
| 2025-09-02 | 10.75 | 10.75 | -0.04 | -0.37% | 10.39 | 10.85 | 145845 | 15459 | 4.51% |
| 2025-09-01 | 10.30 | 10.79 | 0.50 | 4.86% | 10.08 | 10.81 | 221379 | 23239 | 6.85% |
| 2025-08-29 | 10.37 | 10.29 | -0.09 | -0.87% | 10.26 | 10.43 | 82196 | 8497 | 2.54% |
| 2025-08-28 | 10.39 | 10.38 | -0.01 | -0.10% | 10.05 | 10.52 | 131316 | 13518 | 4.06% |
| 2025-08-27 | 10.83 | 10.39 | -0.38 | -3.53% | 10.39 | 10.98 | 174860 | 18611 | 5.41% |
| 2025-08-26 | 10.96 | 10.77 | -0.23 | -2.09% | 10.62 | 10.96 | 188112 | 20256 | 5.82% |
| 2025-08-25 | 10.77 | 11.00 | 0.30 | 2.80% | 10.72 | 11.09 | 194299 | 21165 | 6.01% |
| 2025-08-22 | 10.70 | 10.70 | 0.02 | 0.19% | 10.46 | 10.78 | 141071 | 14950 | 4.36% |
| 2025-08-21 | 10.97 | 10.68 | -0.30 | -2.73% | 10.61 | 10.97 | 214023 | 23039 | 6.62% |
| 2025-08-20 | 10.52 | 10.98 | 0.46 | 4.37% | 10.41 | 11.34 | 396764 | 43388 | 12.27% |
| 2025-08-19 | 10.15 | 10.52 | 0.37 | 3.65% | 10.13 | 10.54 | 205296 | 21258 | 6.35% |
| 2025-08-18 | 10.22 | 10.15 | 0.01 | 0.10% | 10.11 | 10.22 | 104936 | 10652 | 3.25% |
| 2025-08-15 | 10.00 | 10.14 | 0.12 | 1.20% | 10.00 | 10.18 | 111842 | 11271 | 3.46% |
| 2025-08-14 | 10.10 | 10.02 | -0.09 | -0.89% | 10.02 | 10.16 | 115387 | 11626 | 3.57% |
| 2025-08-13 | 10.15 | 10.11 | 0.00 | 0.00% | 10.04 | 10.16 | 91184 | 9201 | 2.82% |
| 2025-08-12 | 10.18 | 10.11 | -0.05 | -0.49% | 10.02 | 10.24 | 122713 | 12432 | 3.80% |
| 2025-08-11 | 10.11 | 10.16 | 0.12 | 1.20% | 10.02 | 10.19 | 129881 | 13146 | 4.02% |
| 2025-08-08 | 9.95 | 10.04 | 0.12 | 1.21% | 9.88 | 10.04 | 108581 | 10836 | 3.36% |
| 2025-08-07 | 10.01 | 9.92 | -0.08 | -0.80% | 9.89 | 10.02 | 112677 | 11195 | 3.49% |
| 2025-08-06 | 9.87 | 10.00 | 0.13 | 1.32% | 9.82 | 10.00 | 146447 | 14547 | 4.53% |
| 2025-08-05 | 9.89 | 9.87 | 0.15 | 1.54% | 9.77 | 9.90 | 131174 | 12884 | 4.06% |
| 2025-08-04 | 9.67 | 9.72 | 0.05 | 0.52% | 9.55 | 9.72 | 76447 | 7382 | 2.36% |
| 2025-08-01 | 9.63 | 9.67 | 0.09 | 0.94% | 9.57 | 9.68 | 88185 | 8487 | 2.73% |
| 2025-07-31 | 9.85 | 9.58 | -0.22 | -2.24% | 9.56 | 9.85 | 168355 | 16269 | 5.21% |
| 2025-07-30 | 9.85 | 9.80 | -0.06 | -0.61% | 9.77 | 9.90 | 146703 | 14439 | 4.54% |
| 2025-07-29 | 9.90 | 9.86 | -0.08 | -0.80% | 9.74 | 10.00 | 178223 | 17483 | 5.51% |
| 2025-07-28 | 9.88 | 9.94 | 0.08 | 0.81% | 9.85 | 9.97 | 194430 | 19268 | 6.01% |
| 2025-07-25 | 9.83 | 9.86 | 0.07 | 0.72% | 9.80 | 10.06 | 265566 | 26303 | 8.21% |
| 2025-07-24 | 9.76 | 9.79 | 0.03 | 0.31% | 9.71 | 9.86 | 241408 | 23585 | 7.47% |
| 2025-07-23 | 10.15 | 9.76 | -0.36 | -3.56% | 9.76 | 10.22 | 431767 | 42708 | 13.36% |
| 2025-07-22 | 10.51 | 10.12 | -1.08 | -9.64% | 10.09 | 10.65 | 748983 | 76942 | 23.17% |
| 2025-07-21 | 10.57 | 11.20 | 0.17 | 1.54% | 10.57 | 12.13 | 882057 | 102094 | 27.28% |
| 2025-07-18 | 12.18 | 11.03 | -0.71 | -6.05% | 10.81 | 12.50 | 958410 | 110265 | 29.65% |
| 2025-07-17 | 10.67 | 11.74 | 1.07 | 10.03% | 10.49 | 11.74 | 591468 | 66605 | 18.30% |
| 2025-07-16 | 10.32 | 10.67 | 0.97 | 10.00% | 9.93 | 10.67 | 754003 | 79236 | 23.32% |
| 2025-07-15 | 9.01 | 9.70 | 0.88 | 9.98% | 8.92 | 9.70 | 201833 | 18999 | 6.24% |
| 2025-07-14 | 8.51 | 8.82 | 0.31 | 3.64% | 8.48 | 8.92 | 121788 | 10588 | 3.77% |
| 2025-07-11 | 8.60 | 8.51 | -0.07 | -0.82% | 8.49 | 8.64 | 53417 | 4561 | 1.65% |
| 2025-07-10 | 8.45 | 8.58 | 0.13 | 1.54% | 8.43 | 8.58 | 53680 | 4563 | 1.66% |
| 2025-07-09 | 8.44 | 8.45 | 0.00 | 0.00% | 8.41 | 8.50 | 42985 | 3634 | 1.33% |
| 2025-07-08 | 8.40 | 8.45 | 0.04 | 0.48% | 8.40 | 8.48 | 41894 | 3533 | 1.30% |
| 2025-07-07 | 8.29 | 8.41 | 0.09 | 1.08% | 8.28 | 8.42 | 42470 | 3555 | 1.31% |
| 2025-07-04 | 8.39 | 8.32 | -0.09 | -1.07% | 8.25 | 8.44 | 53352 | 4452 | 1.65% |
| 2025-07-03 | 8.37 | 8.41 | 0.01 | 0.12% | 8.35 | 8.45 | 48796 | 4100 | 1.51% |
| 2025-07-02 | 8.26 | 8.40 | 0.16 | 1.94% | 8.22 | 8.43 | 88875 | 7432 | 2.75% |
| 2025-07-01 | 8.19 | 8.24 | 0.01 | 0.12% | 8.19 | 8.29 | 46852 | 3859 | 1.45% |
| 2025-06-30 | 8.11 | 8.23 | 0.11 | 1.35% | 8.06 | 8.25 | 59733 | 4878 | 1.85% |
| 2025-06-27 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.12 | 47809 | 3861 | 1.48% |
| 2025-06-26 | 8.06 | 8.02 | -0.06 | -0.74% | 7.99 | 8.11 | 43255 | 3480 | 1.34% |
| 2025-06-25 | 8.05 | 8.08 | 0.06 | 0.75% | 8.03 | 8.10 | 46830 | 3775 | 1.45% |
| 2025-06-24 | 7.84 | 8.02 | 0.22 | 2.82% | 7.82 | 8.06 | 57828 | 4607 | 1.79% |
| 2025-06-23 | 7.67 | 7.80 | 0.09 | 1.17% | 7.63 | 7.84 | 43874 | 3400 | 1.36% |
| 2025-06-20 | 7.74 | 7.71 | -0.01 | -0.13% | 7.67 | 7.77 | 31282 | 2415 | 0.97% |
| 2025-06-19 | 7.86 | 7.72 | -0.14 | -1.78% | 7.71 | 7.88 | 50771 | 3946 | 1.57% |
| 2025-06-18 | 7.94 | 7.86 | -0.12 | -1.50% | 7.84 | 7.98 | 37420 | 2949 | 1.16% |
| 2025-06-17 | 8.04 | 7.98 | -0.05 | -0.62% | 7.91 | 8.09 | 52120 | 4154 | 1.61% |
| 2025-06-16 | 8.04 | 8.03 | -0.01 | -0.12% | 8.03 | 8.15 | 47568 | 3846 | 1.47% |
| 2025-06-13 | 8.22 | 8.04 | -0.21 | -2.55% | 8.03 | 8.23 | 69174 | 5605 | 2.14% |
| 2025-06-12 | 8.27 | 8.25 | -0.04 | -0.48% | 8.17 | 8.30 | 41719 | 3438 | 1.29% |
| 2025-06-11 | 8.20 | 8.29 | 0.06 | 0.73% | 8.19 | 8.31 | 46781 | 3866 | 1.45% |
| 2025-06-10 | 8.26 | 8.23 | -0.05 | -0.60% | 8.13 | 8.31 | 46348 | 3812 | 1.43% |
| 2025-06-09 | 8.23 | 8.28 | 0.01 | 0.12% | 8.19 | 8.28 | 48832 | 4018 | 1.51% |