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 | 10.17 | 10.10 | -0.04 | -0.39% | 10.00 | 10.22 | 80410 | 8100 | 3.13% |
| 2025-09-15 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.23 | 43263 | 4390 | 1.69% |
| 2025-09-12 | 10.32 | 10.19 | -0.07 | -0.68% | 10.12 | 10.32 | 33844 | 3451 | 1.32% |
| 2025-09-11 | 10.15 | 10.26 | 0.11 | 1.08% | 10.01 | 10.28 | 44377 | 4506 | 1.73% |
| 2025-09-10 | 10.10 | 10.15 | -0.03 | -0.29% | 10.10 | 10.25 | 28727 | 2919 | 1.12% |
| 2025-09-09 | 10.31 | 10.18 | -0.10 | -0.97% | 10.12 | 10.33 | 41577 | 4252 | 1.62% |
| 2025-09-08 | 10.19 | 10.28 | 0.14 | 1.38% | 10.17 | 10.33 | 49619 | 5089 | 1.93% |
| 2025-09-05 | 10.00 | 10.14 | 0.14 | 1.40% | 9.83 | 10.15 | 50046 | 5023 | 1.95% |
| 2025-09-04 | 9.93 | 10.00 | 0.06 | 0.60% | 9.83 | 10.11 | 56843 | 5677 | 2.22% |
| 2025-09-03 | 10.24 | 9.94 | -0.24 | -2.36% | 9.91 | 10.25 | 62707 | 6305 | 2.44% |
| 2025-09-02 | 10.33 | 10.18 | -0.19 | -1.83% | 10.03 | 10.34 | 70911 | 7192 | 2.76% |
| 2025-09-01 | 10.33 | 10.37 | 0.00 | 0.00% | 10.26 | 10.46 | 56753 | 5884 | 2.21% |
| 2025-08-29 | 10.26 | 10.37 | 0.12 | 1.17% | 10.20 | 10.45 | 87465 | 9080 | 3.41% |
| 2025-08-28 | 10.30 | 10.25 | -0.10 | -0.97% | 9.97 | 10.43 | 136395 | 13865 | 5.32% |
| 2025-08-27 | 10.68 | 10.35 | -0.30 | -2.82% | 10.30 | 10.71 | 125619 | 13291 | 4.90% |
| 2025-08-26 | 10.43 | 10.65 | 0.17 | 1.62% | 10.37 | 10.77 | 130148 | 13861 | 5.07% |
| 2025-08-25 | 10.52 | 10.48 | -0.03 | -0.29% | 10.40 | 10.62 | 88257 | 9262 | 3.44% |
| 2025-08-22 | 10.58 | 10.51 | -0.07 | -0.66% | 10.35 | 10.58 | 76143 | 7959 | 2.97% |
| 2025-08-21 | 10.71 | 10.58 | -0.10 | -0.94% | 10.53 | 10.72 | 75083 | 7972 | 2.93% |
| 2025-08-20 | 10.57 | 10.68 | 0.06 | 0.56% | 10.49 | 10.70 | 79508 | 8446 | 3.10% |
| 2025-08-19 | 10.46 | 10.62 | 0.19 | 1.82% | 10.36 | 10.64 | 108292 | 11388 | 4.22% |
| 2025-08-18 | 10.40 | 10.43 | 0.10 | 0.97% | 10.35 | 10.52 | 75418 | 7879 | 2.94% |
| 2025-08-15 | 10.27 | 10.33 | 0.04 | 0.39% | 10.25 | 10.38 | 59318 | 6129 | 2.31% |
| 2025-08-14 | 10.45 | 10.29 | -0.15 | -1.44% | 10.26 | 10.56 | 82645 | 8581 | 3.22% |
| 2025-08-13 | 10.42 | 10.44 | 0.02 | 0.19% | 10.37 | 10.48 | 54775 | 5711 | 2.14% |
| 2025-08-12 | 10.54 | 10.42 | -0.11 | -1.04% | 10.33 | 10.59 | 56391 | 5872 | 2.20% |
| 2025-08-11 | 10.41 | 10.53 | 0.09 | 0.86% | 10.35 | 10.57 | 70445 | 7376 | 2.75% |
| 2025-08-08 | 10.48 | 10.44 | -0.06 | -0.57% | 10.34 | 10.49 | 49288 | 5135 | 1.92% |
| 2025-08-07 | 10.61 | 10.50 | -0.12 | -1.13% | 10.47 | 10.62 | 60736 | 6390 | 2.37% |
| 2025-08-06 | 10.50 | 10.62 | 0.11 | 1.05% | 10.50 | 10.68 | 79544 | 8436 | 3.10% |
| 2025-08-05 | 10.55 | 10.51 | 0.00 | 0.00% | 10.46 | 10.76 | 88675 | 9377 | 3.46% |
| 2025-08-04 | 10.15 | 10.51 | 0.28 | 2.74% | 10.15 | 10.55 | 101967 | 10627 | 3.97% |
| 2025-08-01 | 10.02 | 10.23 | 0.16 | 1.59% | 10.01 | 10.24 | 59073 | 5983 | 2.30% |
| 2025-07-31 | 10.15 | 10.07 | -0.12 | -1.18% | 10.05 | 10.25 | 64645 | 6553 | 2.52% |
| 2025-07-30 | 10.35 | 10.19 | -0.14 | -1.36% | 10.13 | 10.38 | 84017 | 8589 | 3.27% |
| 2025-07-29 | 10.48 | 10.33 | -0.12 | -1.15% | 10.17 | 10.67 | 188751 | 19545 | 7.36% |
| 2025-07-28 | 10.24 | 10.45 | 0.20 | 1.95% | 10.21 | 10.46 | 81746 | 8473 | 3.19% |
| 2025-07-25 | 10.29 | 10.25 | -0.06 | -0.58% | 10.03 | 10.31 | 106390 | 10799 | 4.15% |
| 2025-07-24 | 10.33 | 10.31 | -0.02 | -0.19% | 10.24 | 10.41 | 64578 | 6656 | 2.52% |
| 2025-07-23 | 10.72 | 10.33 | -0.35 | -3.28% | 10.32 | 10.72 | 102676 | 10727 | 4.00% |
| 2025-07-22 | 10.65 | 10.68 | -0.04 | -0.37% | 10.50 | 10.74 | 78501 | 8353 | 3.06% |
| 2025-07-21 | 10.59 | 10.72 | 0.13 | 1.23% | 10.58 | 10.74 | 95477 | 10192 | 3.72% |
| 2025-07-18 | 10.61 | 10.59 | 0.01 | 0.09% | 10.48 | 10.63 | 54429 | 5743 | 2.12% |
| 2025-07-17 | 10.66 | 10.58 | -0.02 | -0.19% | 10.57 | 10.72 | 51345 | 5459 | 2.00% |
| 2025-07-16 | 10.58 | 10.60 | -0.02 | -0.19% | 10.58 | 10.76 | 63917 | 6816 | 2.49% |
| 2025-07-15 | 10.71 | 10.62 | -0.08 | -0.75% | 10.49 | 10.78 | 73310 | 7790 | 2.86% |
| 2025-07-14 | 10.75 | 10.70 | -0.05 | -0.47% | 10.64 | 10.78 | 68504 | 7328 | 2.67% |
| 2025-07-11 | 10.84 | 10.75 | -0.10 | -0.92% | 10.62 | 10.87 | 82933 | 8901 | 3.23% |
| 2025-07-10 | 10.82 | 10.85 | -0.02 | -0.18% | 10.70 | 11.06 | 137327 | 14917 | 5.35% |
| 2025-07-09 | 10.97 | 10.87 | -0.10 | -0.91% | 10.77 | 11.02 | 99967 | 10856 | 3.84% |
| 2025-07-08 | 10.64 | 10.97 | 0.41 | 3.88% | 10.52 | 10.99 | 156416 | 16978 | 6.01% |
| 2025-07-07 | 10.28 | 10.56 | 0.26 | 2.52% | 10.22 | 10.62 | 129087 | 13522 | 4.96% |
| 2025-07-04 | 10.36 | 10.30 | -0.08 | -0.77% | 10.21 | 10.44 | 69672 | 7177 | 2.68% |
| 2025-07-03 | 10.19 | 10.38 | 0.19 | 1.86% | 10.15 | 10.39 | 89675 | 9237 | 3.45% |
| 2025-07-02 | 10.30 | 10.19 | -0.08 | -0.78% | 10.11 | 10.33 | 62132 | 6335 | 2.39% |
| 2025-07-01 | 10.02 | 10.27 | 0.29 | 2.91% | 9.95 | 10.28 | 112746 | 11438 | 4.33% |
| 2025-06-30 | 10.09 | 9.98 | -0.05 | -0.50% | 9.90 | 10.10 | 84080 | 8373 | 3.23% |
| 2025-06-27 | 10.09 | 10.03 | -0.01 | -0.10% | 10.02 | 10.21 | 51426 | 5185 | 1.98% |
| 2025-06-26 | 10.11 | 10.04 | -0.06 | -0.59% | 10.02 | 10.26 | 55177 | 5583 | 2.12% |
| 2025-06-25 | 10.09 | 10.10 | 0.03 | 0.30% | 9.98 | 10.20 | 49601 | 4995 | 1.91% |
| 2025-06-24 | 9.93 | 10.07 | 0.13 | 1.31% | 9.93 | 10.18 | 56108 | 5669 | 2.16% |
| 2025-06-23 | 9.83 | 9.94 | 0.06 | 0.61% | 9.64 | 9.94 | 60829 | 5982 | 2.34% |
| 2025-06-20 | 9.79 | 9.88 | 0.10 | 1.02% | 9.79 | 9.97 | 46508 | 4594 | 1.79% |
| 2025-06-19 | 9.98 | 9.78 | -0.22 | -2.20% | 9.77 | 10.01 | 51293 | 5069 | 1.97% |
| 2025-06-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.85 | 10.14 | 51752 | 5163 | 1.99% |
| 2025-06-17 | 10.29 | 10.09 | -0.20 | -1.94% | 10.04 | 10.39 | 55825 | 5657 | 2.14% |
| 2025-06-16 | 10.20 | 10.29 | 0.04 | 0.39% | 10.17 | 10.46 | 60807 | 6270 | 2.34% |
| 2025-06-13 | 10.64 | 10.25 | -0.42 | -3.94% | 10.20 | 10.68 | 106872 | 11089 | 4.11% |
| 2025-06-12 | 10.45 | 10.67 | 0.26 | 2.50% | 10.40 | 10.74 | 93638 | 9953 | 3.60% |
| 2025-06-11 | 10.62 | 10.53 | -0.07 | -0.66% | 10.50 | 10.69 | 61597 | 6513 | 2.37% |
| 2025-06-10 | 10.55 | 10.60 | 0.09 | 0.86% | 10.44 | 10.86 | 132757 | 14146 | 5.10% |
| 2025-06-09 | 10.18 | 10.51 | 0.33 | 3.24% | 10.15 | 10.56 | 94031 | 9812 | 3.61% |