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 | 10.28 | 10.15 | -0.12 | -1.17% | 10.12 | 10.31 | 138518 | 14098 | 1.28% |
| 2025-09-12 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.44 | 156039 | 16100 | 1.44% |
| 2025-09-11 | 10.43 | 10.43 | -0.01 | -0.10% | 10.26 | 10.45 | 146853 | 15196 | 1.35% |
| 2025-09-10 | 10.68 | 10.44 | -0.28 | -2.61% | 10.43 | 10.71 | 131059 | 13785 | 1.21% |
| 2025-09-09 | 10.76 | 10.72 | -0.07 | -0.65% | 10.58 | 10.77 | 135749 | 14476 | 1.25% |
| 2025-09-08 | 10.40 | 10.79 | 0.41 | 3.95% | 10.32 | 10.84 | 273882 | 29256 | 2.53% |
| 2025-09-05 | 10.29 | 10.38 | 0.10 | 0.97% | 10.18 | 10.42 | 127564 | 13173 | 1.18% |
| 2025-09-04 | 10.33 | 10.28 | -0.11 | -1.06% | 10.18 | 10.41 | 154463 | 15942 | 1.42% |
| 2025-09-03 | 10.43 | 10.39 | -0.05 | -0.48% | 10.17 | 10.48 | 193245 | 19947 | 1.78% |
| 2025-09-02 | 10.42 | 10.44 | 0.01 | 0.10% | 10.30 | 10.55 | 201568 | 20993 | 1.86% |
| 2025-09-01 | 10.70 | 10.43 | -0.25 | -2.34% | 10.35 | 10.72 | 279949 | 29327 | 2.58% |
| 2025-08-29 | 10.80 | 10.68 | -0.13 | -1.20% | 10.63 | 10.83 | 202443 | 21676 | 1.87% |
| 2025-08-28 | 10.74 | 10.81 | 0.10 | 0.93% | 10.54 | 10.95 | 225738 | 24306 | 2.08% |
| 2025-08-27 | 11.10 | 10.71 | -0.34 | -3.08% | 10.71 | 11.15 | 294135 | 32276 | 2.71% |
| 2025-08-26 | 10.53 | 11.05 | 0.48 | 4.54% | 10.49 | 11.30 | 505767 | 55572 | 4.67% |
| 2025-08-25 | 10.59 | 10.57 | 0.00 | 0.00% | 10.47 | 10.63 | 167946 | 17728 | 1.55% |
| 2025-08-22 | 10.65 | 10.57 | -0.03 | -0.28% | 10.48 | 10.67 | 139924 | 14771 | 1.29% |
| 2025-08-21 | 10.57 | 10.60 | 0.02 | 0.19% | 10.49 | 10.66 | 163446 | 17272 | 1.51% |
| 2025-08-20 | 10.46 | 10.58 | 0.08 | 0.76% | 10.37 | 10.58 | 124933 | 13064 | 1.15% |
| 2025-08-19 | 10.64 | 10.50 | -0.10 | -0.94% | 10.46 | 10.65 | 120451 | 12689 | 1.11% |
| 2025-08-18 | 10.43 | 10.60 | 0.22 | 2.12% | 10.37 | 10.73 | 253078 | 26675 | 2.33% |
| 2025-08-15 | 10.27 | 10.38 | 0.11 | 1.07% | 10.23 | 10.40 | 125661 | 12982 | 1.16% |
| 2025-08-14 | 10.42 | 10.27 | -0.15 | -1.44% | 10.27 | 10.44 | 112361 | 11617 | 1.04% |
| 2025-08-13 | 10.36 | 10.42 | 0.11 | 1.07% | 10.33 | 10.46 | 137544 | 14306 | 1.27% |
| 2025-08-12 | 10.29 | 10.31 | 0.06 | 0.59% | 10.25 | 10.43 | 122794 | 12706 | 1.13% |
| 2025-08-11 | 10.13 | 10.25 | -0.03 | -0.29% | 10.13 | 10.32 | 119324 | 12229 | 1.10% |
| 2025-08-08 | 10.26 | 10.28 | -0.03 | -0.29% | 10.22 | 10.34 | 122216 | 12547 | 1.13% |
| 2025-08-07 | 10.47 | 10.31 | -0.17 | -1.62% | 10.29 | 10.50 | 151613 | 15765 | 1.40% |
| 2025-08-06 | 10.51 | 10.48 | 0.00 | 0.00% | 10.39 | 10.55 | 129838 | 13581 | 1.20% |
| 2025-08-05 | 10.28 | 10.48 | 0.22 | 2.14% | 10.27 | 10.57 | 177690 | 18532 | 1.64% |
| 2025-08-04 | 10.21 | 10.26 | -0.07 | -0.68% | 10.18 | 10.39 | 154163 | 15803 | 1.42% |
| 2025-08-01 | 10.15 | 10.33 | 0.19 | 1.87% | 10.15 | 10.59 | 208434 | 21593 | 1.92% |
| 2025-07-31 | 10.30 | 10.14 | -0.21 | -2.03% | 10.12 | 10.33 | 147492 | 15020 | 1.36% |
| 2025-07-30 | 10.25 | 10.35 | 0.10 | 0.98% | 10.22 | 10.41 | 148118 | 15285 | 1.37% |
| 2025-07-29 | 10.36 | 10.25 | -0.12 | -1.16% | 10.16 | 10.38 | 140910 | 14408 | 1.30% |
| 2025-07-28 | 10.22 | 10.37 | 0.17 | 1.67% | 10.21 | 10.54 | 225565 | 23404 | 2.08% |
| 2025-07-25 | 10.15 | 10.20 | 0.15 | 1.49% | 10.08 | 10.34 | 227655 | 23295 | 2.10% |
| 2025-07-24 | 9.99 | 10.05 | 0.05 | 0.50% | 9.93 | 10.05 | 115726 | 11565 | 1.07% |
| 2025-07-23 | 9.95 | 10.00 | 0.07 | 0.70% | 9.90 | 10.12 | 164897 | 16519 | 1.52% |
| 2025-07-22 | 9.86 | 9.93 | 0.04 | 0.40% | 9.81 | 9.95 | 146256 | 14461 | 1.35% |
| 2025-07-21 | 9.70 | 9.89 | 0.18 | 1.85% | 9.67 | 9.93 | 153534 | 15072 | 1.42% |
| 2025-07-18 | 9.74 | 9.71 | -0.03 | -0.31% | 9.63 | 9.78 | 109844 | 10626 | 1.01% |
| 2025-07-17 | 9.76 | 9.74 | -0.01 | -0.10% | 9.72 | 9.82 | 115715 | 11297 | 1.07% |
| 2025-07-16 | 9.64 | 9.75 | 0.13 | 1.35% | 9.64 | 9.82 | 126168 | 12317 | 1.16% |
| 2025-07-15 | 9.73 | 9.62 | -0.13 | -1.33% | 9.60 | 9.78 | 108013 | 10431 | 1.00% |
| 2025-07-14 | 9.68 | 9.75 | 0.07 | 0.72% | 9.65 | 9.78 | 116994 | 11392 | 1.08% |
| 2025-07-11 | 9.63 | 9.68 | 0.04 | 0.41% | 9.62 | 9.71 | 151295 | 14619 | 1.40% |
| 2025-07-10 | 9.58 | 9.64 | 0.01 | 0.10% | 9.57 | 9.66 | 77582 | 7459 | 0.72% |
| 2025-07-09 | 9.69 | 9.63 | -0.07 | -0.72% | 9.58 | 9.73 | 137419 | 13271 | 1.27% |
| 2025-07-08 | 9.67 | 9.70 | 0.03 | 0.31% | 9.49 | 9.71 | 232952 | 22379 | 2.15% |
| 2025-07-07 | 9.78 | 9.67 | -0.17 | -1.73% | 9.66 | 9.80 | 125899 | 12204 | 1.16% |
| 2025-07-04 | 9.88 | 9.84 | -0.03 | -0.30% | 9.81 | 9.91 | 85994 | 8482 | 0.79% |
| 2025-07-03 | 9.94 | 9.87 | -0.09 | -0.90% | 9.75 | 9.95 | 127964 | 12569 | 1.18% |
| 2025-07-02 | 10.00 | 9.96 | -0.05 | -0.50% | 9.92 | 10.07 | 104188 | 10390 | 0.96% |
| 2025-07-01 | 9.85 | 10.01 | 0.24 | 2.46% | 9.79 | 10.15 | 167839 | 16747 | 1.55% |
| 2025-06-30 | 9.81 | 9.77 | -0.03 | -0.31% | 9.71 | 9.84 | 81662 | 7964 | 0.75% |
| 2025-06-27 | 9.77 | 9.80 | 0.06 | 0.62% | 9.71 | 9.83 | 77798 | 7619 | 0.72% |
| 2025-06-26 | 9.93 | 9.74 | -0.18 | -1.81% | 9.73 | 9.94 | 109862 | 10756 | 1.01% |
| 2025-06-25 | 9.63 | 9.92 | 0.33 | 3.44% | 9.59 | 9.98 | 216776 | 21359 | 2.00% |
| 2025-06-24 | 9.35 | 9.59 | 0.28 | 3.01% | 9.34 | 9.62 | 164463 | 15691 | 1.52% |
| 2025-06-23 | 9.38 | 9.31 | -0.14 | -1.48% | 9.30 | 9.44 | 93889 | 8764 | 0.87% |
| 2025-06-20 | 9.44 | 9.45 | -0.01 | -0.11% | 9.43 | 9.52 | 48626 | 4601 | 0.45% |
| 2025-06-19 | 9.54 | 9.46 | -0.10 | -1.05% | 9.44 | 9.59 | 68151 | 6469 | 0.63% |
| 2025-06-18 | 9.60 | 9.56 | -0.07 | -0.73% | 9.51 | 9.62 | 58652 | 5606 | 0.54% |
| 2025-06-17 | 9.67 | 9.63 | -0.05 | -0.52% | 9.57 | 9.68 | 62540 | 6014 | 0.58% |
| 2025-06-16 | 9.63 | 9.68 | 0.05 | 0.52% | 9.61 | 9.72 | 72854 | 7045 | 0.67% |
| 2025-06-13 | 9.80 | 9.63 | -0.29 | -2.92% | 9.61 | 9.81 | 141670 | 13721 | 1.31% |
| 2025-06-12 | 10.03 | 9.92 | -0.11 | -1.10% | 9.88 | 10.03 | 91079 | 9044 | 0.84% |
| 2025-06-11 | 9.97 | 10.03 | 0.05 | 0.50% | 9.95 | 10.08 | 91729 | 9213 | 0.85% |
| 2025-06-10 | 10.06 | 9.98 | -0.11 | -1.09% | 9.88 | 10.18 | 114484 | 11472 | 1.06% |
| 2025-06-09 | 10.02 | 10.09 | 0.07 | 0.70% | 9.90 | 10.17 | 87593 | 8822 | 0.81% |