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 | 10.60 | 10.84 | 0.36 | 3.44% | 10.43 | 11.27 | 186277 | 20227 | 7.90% |
| 2025-09-15 | 10.81 | 10.48 | -0.10 | -0.95% | 10.48 | 10.97 | 142283 | 15125 | 6.04% |
| 2025-09-12 | 10.55 | 10.58 | -0.32 | -2.94% | 10.52 | 10.84 | 237746 | 25253 | 10.08% |
| 2025-09-11 | 11.71 | 10.90 | -0.08 | -0.73% | 10.71 | 12.08 | 363760 | 41608 | 15.43% |
| 2025-09-10 | 10.00 | 10.98 | 1.00 | 10.02% | 9.90 | 10.98 | 186512 | 19654 | 7.91% |
| 2025-09-09 | 10.05 | 9.98 | -0.12 | -1.19% | 9.92 | 10.25 | 76589 | 7686 | 3.25% |
| 2025-09-08 | 9.99 | 10.10 | 0.10 | 1.00% | 9.85 | 10.14 | 108029 | 10836 | 4.58% |
| 2025-09-05 | 10.02 | 10.00 | 0.00 | 0.00% | 9.77 | 10.50 | 100546 | 10001 | 4.26% |
| 2025-09-04 | 10.09 | 10.00 | -0.02 | -0.20% | 9.77 | 10.28 | 130972 | 13157 | 5.56% |
| 2025-09-03 | 10.70 | 10.02 | -0.76 | -7.05% | 9.90 | 10.70 | 225357 | 22970 | 9.56% |
| 2025-09-02 | 9.82 | 10.78 | 0.98 | 10.00% | 9.61 | 10.78 | 154374 | 16026 | 6.55% |
| 2025-09-01 | 9.67 | 9.80 | 0.21 | 2.19% | 9.51 | 9.98 | 89424 | 8801 | 3.79% |
| 2025-08-29 | 9.58 | 9.59 | 0.10 | 1.05% | 9.50 | 9.92 | 86522 | 8393 | 3.67% |
| 2025-08-28 | 9.76 | 9.49 | -0.32 | -3.26% | 9.28 | 9.91 | 124680 | 11962 | 5.29% |
| 2025-08-27 | 10.06 | 9.81 | -0.37 | -3.63% | 9.78 | 10.25 | 122494 | 12222 | 5.20% |
| 2025-08-26 | 10.69 | 10.18 | -0.33 | -3.14% | 10.13 | 10.90 | 214193 | 22159 | 9.09% |
| 2025-08-25 | 10.30 | 10.51 | 0.29 | 2.84% | 10.12 | 10.53 | 142252 | 14645 | 6.03% |
| 2025-08-22 | 10.28 | 10.22 | -0.05 | -0.49% | 10.13 | 11.09 | 154719 | 16149 | 6.56% |
| 2025-08-21 | 10.18 | 10.27 | 0.16 | 1.58% | 10.06 | 10.32 | 41784 | 4269 | 1.77% |
| 2025-08-20 | 10.01 | 10.11 | 0.07 | 0.70% | 9.94 | 10.11 | 23846 | 2389 | 1.01% |
| 2025-08-19 | 9.84 | 10.04 | 0.18 | 1.83% | 9.73 | 10.04 | 37724 | 3746 | 1.60% |
| 2025-08-18 | 9.90 | 9.86 | 0.02 | 0.20% | 9.78 | 10.09 | 42324 | 4192 | 1.80% |
| 2025-08-15 | 9.92 | 9.84 | -0.06 | -0.61% | 9.83 | 9.99 | 36257 | 3588 | 1.54% |
| 2025-08-14 | 10.15 | 9.90 | -0.24 | -2.37% | 9.85 | 10.18 | 35898 | 3573 | 1.52% |
| 2025-08-13 | 10.21 | 10.14 | -0.05 | -0.49% | 10.12 | 10.27 | 27301 | 2780 | 1.16% |
| 2025-08-12 | 10.16 | 10.19 | 0.02 | 0.20% | 10.10 | 10.22 | 25061 | 2546 | 1.06% |
| 2025-08-11 | 10.18 | 10.17 | 0.07 | 0.69% | 10.06 | 10.24 | 29417 | 2983 | 1.25% |
| 2025-08-08 | 10.08 | 10.10 | 0.07 | 0.70% | 9.97 | 10.13 | 29769 | 2993 | 1.26% |
| 2025-08-07 | 10.06 | 10.03 | 0.00 | 0.00% | 9.99 | 10.10 | 24146 | 2425 | 1.02% |
| 2025-08-06 | 10.10 | 10.03 | -0.04 | -0.40% | 9.96 | 10.11 | 19385 | 1942 | 0.82% |
| 2025-08-05 | 9.99 | 10.07 | 0.14 | 1.41% | 9.98 | 10.13 | 28194 | 2833 | 1.20% |
| 2025-08-04 | 9.80 | 9.93 | 0.10 | 1.02% | 9.73 | 9.98 | 25598 | 2530 | 1.09% |
| 2025-08-01 | 9.85 | 9.83 | 0.09 | 0.92% | 9.71 | 9.89 | 32938 | 3224 | 1.40% |
| 2025-07-31 | 9.95 | 9.74 | -0.27 | -2.70% | 9.69 | 10.02 | 40166 | 3943 | 1.70% |
| 2025-07-30 | 10.03 | 10.01 | 0.00 | 0.00% | 9.93 | 10.06 | 32067 | 3206 | 1.36% |
| 2025-07-29 | 10.15 | 10.01 | -0.08 | -0.79% | 9.85 | 10.15 | 34663 | 3450 | 1.47% |
| 2025-07-28 | 10.09 | 10.09 | 0.00 | 0.00% | 9.98 | 10.19 | 45288 | 4573 | 1.92% |
| 2025-07-25 | 10.17 | 10.09 | -0.04 | -0.39% | 10.03 | 10.18 | 31652 | 3197 | 1.34% |
| 2025-07-24 | 9.86 | 10.13 | 0.15 | 1.50% | 9.86 | 10.26 | 51608 | 5222 | 2.19% |
| 2025-07-23 | 10.00 | 9.98 | 0.04 | 0.40% | 9.86 | 10.35 | 64251 | 6468 | 2.73% |
| 2025-07-22 | 9.89 | 9.94 | 0.09 | 0.91% | 9.74 | 9.99 | 35684 | 3523 | 1.51% |
| 2025-07-21 | 9.64 | 9.85 | 0.22 | 2.28% | 9.60 | 9.88 | 38084 | 3731 | 1.62% |
| 2025-07-18 | 9.77 | 9.63 | -0.02 | -0.21% | 9.57 | 9.77 | 20942 | 2015 | 0.89% |
| 2025-07-17 | 9.65 | 9.65 | 0.05 | 0.52% | 9.58 | 9.67 | 28422 | 2737 | 1.21% |
| 2025-07-16 | 9.46 | 9.60 | 0.24 | 2.56% | 9.33 | 9.62 | 30531 | 2909 | 1.30% |
| 2025-07-15 | 9.75 | 9.40 | -0.34 | -3.49% | 9.32 | 9.76 | 40447 | 3824 | 1.72% |
| 2025-07-14 | 9.66 | 9.74 | 0.12 | 1.25% | 9.61 | 9.76 | 35101 | 3405 | 1.49% |
| 2025-07-11 | 9.66 | 9.62 | -0.04 | -0.41% | 9.48 | 9.68 | 23683 | 2267 | 1.00% |
| 2025-07-10 | 9.66 | 9.66 | 0.00 | 0.00% | 9.55 | 9.69 | 26767 | 2574 | 1.14% |
| 2025-07-09 | 9.73 | 9.66 | -0.05 | -0.51% | 9.60 | 9.76 | 24036 | 2322 | 1.02% |
| 2025-07-08 | 9.67 | 9.71 | 0.02 | 0.21% | 9.63 | 9.74 | 27945 | 2704 | 1.19% |
| 2025-07-07 | 9.51 | 9.69 | 0.16 | 1.68% | 9.51 | 9.70 | 34716 | 3347 | 1.47% |
| 2025-07-04 | 9.67 | 9.53 | -0.14 | -1.45% | 9.49 | 9.67 | 29394 | 2812 | 1.25% |
| 2025-07-03 | 9.62 | 9.67 | 0.07 | 0.73% | 9.56 | 9.67 | 25639 | 2466 | 1.09% |
| 2025-07-02 | 9.65 | 9.60 | 0.03 | 0.31% | 9.52 | 9.65 | 23416 | 2240 | 0.99% |
| 2025-07-01 | 9.55 | 9.57 | 0.02 | 0.21% | 9.44 | 9.67 | 29300 | 2800 | 1.24% |
| 2025-06-30 | 9.50 | 9.55 | 0.03 | 0.32% | 9.44 | 9.60 | 27890 | 2660 | 1.18% |
| 2025-06-27 | 9.46 | 9.52 | 0.08 | 0.85% | 9.36 | 9.55 | 28435 | 2691 | 1.21% |
| 2025-06-26 | 9.43 | 9.44 | 0.01 | 0.11% | 9.33 | 9.47 | 30996 | 2914 | 1.31% |
| 2025-06-25 | 9.50 | 9.43 | -0.07 | -0.74% | 9.30 | 9.58 | 43381 | 4078 | 1.84% |
| 2025-06-24 | 9.37 | 9.50 | 0.08 | 0.85% | 9.34 | 9.57 | 42925 | 4075 | 1.82% |
| 2025-06-23 | 9.33 | 9.42 | 0.20 | 2.17% | 9.16 | 9.44 | 37185 | 3474 | 1.58% |
| 2025-06-20 | 9.33 | 9.22 | -0.12 | -1.28% | 9.22 | 9.50 | 43150 | 4018 | 1.83% |
| 2025-06-19 | 9.40 | 9.34 | -0.03 | -0.32% | 9.20 | 9.74 | 100756 | 9518 | 4.27% |
| 2025-06-18 | 9.49 | 9.37 | -0.19 | -1.99% | 9.33 | 9.86 | 70908 | 6688 | 3.01% |
| 2025-06-17 | 9.52 | 9.56 | 0.09 | 0.95% | 9.27 | 10.42 | 130265 | 12540 | 5.53% |
| 2025-06-16 | 9.41 | 9.47 | 0.03 | 0.32% | 9.35 | 9.59 | 31156 | 2949 | 1.32% |
| 2025-06-13 | 9.81 | 9.44 | -0.27 | -2.78% | 9.41 | 9.83 | 51132 | 4891 | 2.17% |
| 2025-06-12 | 9.51 | 9.71 | 0.14 | 1.46% | 9.51 | 9.71 | 47956 | 4614 | 2.03% |
| 2025-06-11 | 9.36 | 9.57 | 0.17 | 1.81% | 9.36 | 9.60 | 43359 | 4116 | 1.84% |
| 2025-06-10 | 9.36 | 9.40 | 0.04 | 0.43% | 9.25 | 9.47 | 45714 | 4274 | 1.94% |
| 2025-06-09 | 9.18 | 9.36 | 0.16 | 1.74% | 9.17 | 9.37 | 34191 | 3174 | 1.45% |