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 | 10.93 | 11.00 | 0.12 | 1.10% | 10.71 | 11.23 | 398575 | 43522 | 4.30% |
| 2025-09-15 | 10.88 | 10.88 | -0.02 | -0.18% | 10.86 | 11.17 | 384583 | 42265 | 4.15% |
| 2025-09-12 | 11.12 | 10.90 | -0.19 | -1.71% | 10.81 | 11.16 | 446423 | 49003 | 4.82% |
| 2025-09-11 | 11.02 | 11.09 | 0.05 | 0.45% | 10.86 | 11.10 | 420996 | 46338 | 4.54% |
| 2025-09-10 | 11.12 | 11.04 | -0.23 | -2.04% | 10.91 | 11.24 | 540052 | 59614 | 5.83% |
| 2025-09-09 | 11.31 | 11.27 | -0.16 | -1.40% | 11.22 | 11.79 | 775377 | 88561 | 8.37% |
| 2025-09-08 | 11.56 | 11.43 | -0.06 | -0.52% | 11.22 | 11.56 | 891402 | 101138 | 9.62% |
| 2025-09-05 | 10.88 | 11.49 | 0.56 | 5.12% | 10.84 | 11.58 | 1271152 | 144312 | 13.72% |
| 2025-09-04 | 10.63 | 10.93 | 0.40 | 3.80% | 10.60 | 11.36 | 1152983 | 127510 | 12.44% |
| 2025-09-03 | 10.57 | 10.53 | -0.07 | -0.66% | 10.41 | 10.87 | 541436 | 57642 | 5.84% |
| 2025-09-02 | 10.79 | 10.60 | -0.20 | -1.85% | 10.52 | 11.07 | 660300 | 71336 | 7.12% |
| 2025-09-01 | 10.72 | 10.80 | 0.08 | 0.75% | 10.51 | 10.85 | 454692 | 48519 | 4.91% |
| 2025-08-29 | 10.64 | 10.72 | 0.01 | 0.09% | 10.57 | 10.88 | 425119 | 45626 | 4.59% |
| 2025-08-28 | 10.52 | 10.71 | 0.20 | 1.90% | 10.31 | 10.84 | 479816 | 51046 | 5.18% |
| 2025-08-27 | 10.79 | 10.51 | -0.33 | -3.04% | 10.50 | 10.97 | 463014 | 50006 | 5.00% |
| 2025-08-26 | 10.96 | 10.84 | -0.02 | -0.18% | 10.72 | 10.98 | 358543 | 38967 | 3.87% |
| 2025-08-25 | 10.79 | 10.86 | 0.07 | 0.65% | 10.75 | 11.00 | 494006 | 53715 | 5.33% |
| 2025-08-22 | 10.69 | 10.79 | 0.03 | 0.28% | 10.65 | 10.89 | 410042 | 44177 | 4.42% |
| 2025-08-21 | 10.71 | 10.76 | -0.14 | -1.28% | 10.70 | 10.92 | 511207 | 55149 | 5.52% |
| 2025-08-20 | 11.11 | 10.90 | 0.12 | 1.11% | 10.72 | 11.53 | 870487 | 95602 | 9.39% |
| 2025-08-19 | 10.70 | 10.78 | 0.00 | 0.00% | 10.64 | 10.85 | 351182 | 37772 | 3.79% |
| 2025-08-18 | 10.75 | 10.78 | 0.15 | 1.41% | 10.63 | 10.87 | 598987 | 64445 | 6.46% |
| 2025-08-15 | 10.10 | 10.63 | 0.57 | 5.67% | 10.07 | 10.86 | 964969 | 102592 | 10.41% |
| 2025-08-14 | 10.31 | 10.06 | -0.31 | -2.99% | 10.00 | 10.39 | 350698 | 35648 | 3.78% |
| 2025-08-13 | 10.25 | 10.37 | 0.13 | 1.27% | 10.14 | 10.39 | 310251 | 31899 | 3.35% |
| 2025-08-12 | 10.37 | 10.24 | -0.15 | -1.44% | 10.14 | 10.39 | 258890 | 26478 | 2.79% |
| 2025-08-11 | 10.29 | 10.39 | 0.12 | 1.17% | 10.21 | 10.44 | 249954 | 25854 | 2.70% |
| 2025-08-08 | 10.28 | 10.27 | -0.03 | -0.29% | 10.24 | 10.50 | 323265 | 33494 | 3.49% |
| 2025-08-07 | 10.49 | 10.30 | -0.17 | -1.62% | 10.20 | 10.53 | 240840 | 24832 | 2.60% |
| 2025-08-06 | 10.36 | 10.47 | 0.06 | 0.58% | 10.28 | 10.52 | 232447 | 24209 | 2.51% |
| 2025-08-05 | 10.20 | 10.41 | 0.22 | 2.16% | 10.19 | 10.42 | 229270 | 23569 | 2.47% |
| 2025-08-04 | 10.20 | 10.19 | -0.11 | -1.07% | 10.01 | 10.24 | 274193 | 27690 | 2.96% |
| 2025-08-01 | 10.18 | 10.30 | 0.16 | 1.58% | 10.15 | 10.63 | 440382 | 45832 | 4.75% |
| 2025-07-31 | 10.44 | 10.14 | -0.41 | -3.89% | 10.07 | 10.58 | 424808 | 43669 | 4.58% |
| 2025-07-30 | 10.70 | 10.55 | -0.24 | -2.22% | 10.42 | 10.85 | 373595 | 39727 | 4.03% |
| 2025-07-29 | 10.61 | 10.79 | 0.18 | 1.70% | 10.43 | 10.79 | 366569 | 38925 | 3.96% |
| 2025-07-28 | 10.60 | 10.61 | -0.11 | -1.03% | 10.46 | 10.68 | 300708 | 31798 | 3.24% |
| 2025-07-25 | 10.88 | 10.72 | -0.19 | -1.74% | 10.65 | 10.95 | 423887 | 45635 | 4.57% |
| 2025-07-24 | 10.40 | 10.91 | 0.45 | 4.30% | 10.36 | 10.92 | 737103 | 79336 | 7.95% |
| 2025-07-23 | 10.80 | 10.46 | -0.28 | -2.61% | 10.45 | 10.92 | 555874 | 59337 | 6.00% |
| 2025-07-22 | 10.50 | 10.74 | 0.20 | 1.90% | 10.38 | 10.83 | 617005 | 65697 | 6.66% |
| 2025-07-21 | 10.31 | 10.54 | 0.22 | 2.13% | 10.23 | 10.62 | 464872 | 48666 | 5.02% |
| 2025-07-18 | 10.51 | 10.32 | -0.18 | -1.71% | 10.27 | 10.67 | 411511 | 42792 | 4.44% |
| 2025-07-17 | 10.65 | 10.50 | 0.09 | 0.86% | 10.31 | 10.84 | 587425 | 61682 | 6.34% |
| 2025-07-16 | 10.25 | 10.41 | 0.10 | 0.97% | 10.16 | 10.45 | 418722 | 43049 | 4.52% |
| 2025-07-15 | 10.45 | 10.31 | -0.19 | -1.81% | 10.21 | 10.64 | 480132 | 49935 | 5.18% |
| 2025-07-14 | 10.49 | 10.50 | -0.05 | -0.47% | 10.37 | 10.63 | 434191 | 45450 | 4.68% |
| 2025-07-11 | 10.69 | 10.55 | -0.18 | -1.68% | 10.46 | 10.77 | 611087 | 64552 | 6.59% |
| 2025-07-10 | 10.48 | 10.73 | 0.20 | 1.90% | 10.48 | 11.07 | 1049258 | 113445 | 11.32% |
| 2025-07-09 | 10.51 | 10.53 | -0.07 | -0.66% | 10.45 | 10.82 | 823176 | 87321 | 8.88% |
| 2025-07-08 | 9.93 | 10.60 | 0.62 | 6.21% | 9.89 | 10.75 | 1111583 | 116077 | 11.99% |
| 2025-07-07 | 9.91 | 9.98 | -0.16 | -1.58% | 9.81 | 10.18 | 427571 | 42781 | 4.61% |
| 2025-07-04 | 10.37 | 10.14 | 0.07 | 0.70% | 9.90 | 10.50 | 750139 | 75936 | 8.09% |
| 2025-07-03 | 10.16 | 10.07 | -0.37 | -3.54% | 9.92 | 10.26 | 924744 | 92807 | 9.98% |
| 2025-07-02 | 9.80 | 10.44 | 1.00 | 10.59% | 9.56 | 10.98 | 1445454 | 148223 | 15.60% |
| 2025-07-01 | 9.50 | 9.44 | -0.14 | -1.46% | 9.31 | 9.51 | 248213 | 23353 | 2.68% |
| 2025-06-30 | 9.56 | 9.58 | 0.32 | 3.46% | 9.41 | 9.66 | 423425 | 40329 | 4.57% |
| 2025-06-27 | 9.18 | 9.26 | 0.13 | 1.42% | 9.17 | 9.47 | 304956 | 28412 | 3.29% |
| 2025-06-26 | 9.24 | 9.13 | -0.11 | -1.19% | 9.13 | 9.39 | 281628 | 26075 | 3.04% |
| 2025-06-25 | 9.19 | 9.24 | 0.06 | 0.65% | 9.07 | 9.24 | 257276 | 23578 | 2.78% |
| 2025-06-24 | 8.95 | 9.18 | 0.22 | 2.46% | 8.91 | 9.18 | 265740 | 24157 | 2.87% |
| 2025-06-23 | 8.70 | 8.96 | 0.06 | 0.67% | 8.58 | 8.97 | 289383 | 25558 | 3.12% |
| 2025-06-20 | 8.86 | 8.90 | 0.12 | 1.37% | 8.85 | 9.35 | 442106 | 40221 | 4.77% |
| 2025-06-19 | 8.94 | 8.78 | -0.15 | -1.68% | 8.76 | 9.03 | 187214 | 16591 | 2.02% |
| 2025-06-18 | 8.96 | 8.93 | -0.10 | -1.11% | 8.91 | 9.05 | 154995 | 13885 | 1.67% |
| 2025-06-17 | 8.95 | 9.03 | 0.03 | 0.33% | 8.87 | 9.10 | 214729 | 19314 | 2.32% |
| 2025-06-16 | 8.75 | 9.00 | 0.24 | 2.74% | 8.67 | 9.01 | 295281 | 26254 | 3.19% |
| 2025-06-13 | 9.17 | 8.76 | -0.48 | -5.19% | 8.70 | 9.21 | 659990 | 58645 | 7.12% |
| 2025-06-12 | 9.52 | 9.24 | -0.33 | -3.45% | 9.18 | 9.53 | 421510 | 39114 | 4.55% |
| 2025-06-11 | 9.55 | 9.57 | 0.04 | 0.42% | 9.54 | 9.74 | 264474 | 25520 | 2.85% |
| 2025-06-10 | 9.66 | 9.53 | -0.14 | -1.45% | 9.45 | 9.75 | 232400 | 22324 | 2.51% |
| 2025-06-09 | 9.41 | 9.67 | 0.26 | 2.76% | 9.40 | 9.68 | 201800 | 19349 | 2.18% |