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 | 10.10 | 10.67 | 0.55 | 5.43% | 10.06 | 11.22 | 241698 | 25790 | 5.00% |
| 2025-09-15 | 10.31 | 10.12 | -0.22 | -2.13% | 10.08 | 10.33 | 90508 | 9194 | 1.87% |
| 2025-09-12 | 10.38 | 10.34 | -0.06 | -0.58% | 10.27 | 10.45 | 74073 | 7675 | 1.53% |
| 2025-09-11 | 10.22 | 10.40 | 0.20 | 1.96% | 10.06 | 10.45 | 93265 | 9609 | 1.93% |
| 2025-09-10 | 10.29 | 10.20 | -0.07 | -0.68% | 10.13 | 10.31 | 55749 | 5685 | 1.15% |
| 2025-09-09 | 10.36 | 10.27 | -0.13 | -1.25% | 10.21 | 10.43 | 70745 | 7290 | 1.46% |
| 2025-09-08 | 10.47 | 10.40 | -0.09 | -0.86% | 10.27 | 10.49 | 93296 | 9662 | 1.93% |
| 2025-09-05 | 10.30 | 10.49 | 0.23 | 2.24% | 10.22 | 10.49 | 78142 | 8127 | 1.62% |
| 2025-09-04 | 10.40 | 10.26 | -0.14 | -1.35% | 10.10 | 10.51 | 98357 | 10176 | 2.03% |
| 2025-09-03 | 10.80 | 10.40 | -0.30 | -2.80% | 10.33 | 10.82 | 104180 | 10955 | 2.15% |
| 2025-09-02 | 11.04 | 10.70 | -0.27 | -2.46% | 10.52 | 11.05 | 158401 | 16912 | 3.27% |
| 2025-09-01 | 11.00 | 10.97 | -0.03 | -0.27% | 10.93 | 11.14 | 100679 | 11076 | 2.08% |
| 2025-08-29 | 11.14 | 11.00 | -0.21 | -1.87% | 10.95 | 11.19 | 122945 | 13561 | 2.54% |
| 2025-08-28 | 11.24 | 11.21 | -0.02 | -0.18% | 10.86 | 11.44 | 165657 | 18474 | 3.42% |
| 2025-08-27 | 11.81 | 11.23 | -0.60 | -5.07% | 11.22 | 11.88 | 176785 | 20507 | 3.65% |
| 2025-08-26 | 11.88 | 11.83 | -0.14 | -1.17% | 11.78 | 12.13 | 122904 | 14598 | 2.54% |
| 2025-08-25 | 11.99 | 11.97 | -0.08 | -0.66% | 11.69 | 12.13 | 209349 | 24929 | 4.33% |
| 2025-08-22 | 11.65 | 12.05 | 0.43 | 3.70% | 11.64 | 12.11 | 209034 | 24775 | 4.32% |
| 2025-08-21 | 11.88 | 11.62 | -0.17 | -1.44% | 11.57 | 11.88 | 113032 | 13244 | 2.34% |
| 2025-08-20 | 11.81 | 11.79 | -0.15 | -1.26% | 11.65 | 11.87 | 167634 | 19675 | 3.47% |
| 2025-08-19 | 11.25 | 11.94 | 0.70 | 6.23% | 11.21 | 12.19 | 356200 | 41715 | 7.36% |
| 2025-08-18 | 11.00 | 11.24 | 0.24 | 2.18% | 11.00 | 11.38 | 183024 | 20579 | 3.78% |
| 2025-08-15 | 10.93 | 11.00 | -0.02 | -0.18% | 10.93 | 11.07 | 104950 | 11555 | 2.17% |
| 2025-08-14 | 11.01 | 11.02 | -0.04 | -0.36% | 10.92 | 11.35 | 195759 | 21753 | 4.05% |
| 2025-08-13 | 10.95 | 11.06 | 0.12 | 1.10% | 10.90 | 11.11 | 114714 | 12617 | 2.37% |
| 2025-08-12 | 11.11 | 10.94 | -0.12 | -1.08% | 10.87 | 11.13 | 101588 | 11152 | 2.10% |
| 2025-08-11 | 10.99 | 11.06 | 0.01 | 0.09% | 10.97 | 11.13 | 93177 | 10299 | 1.93% |
| 2025-08-08 | 11.09 | 11.05 | -0.05 | -0.45% | 10.96 | 11.14 | 133976 | 14769 | 2.77% |
| 2025-08-07 | 11.63 | 11.10 | -0.09 | -0.80% | 11.08 | 11.65 | 183229 | 20710 | 3.79% |
| 2025-08-06 | 11.17 | 11.19 | -0.06 | -0.53% | 11.08 | 11.23 | 103916 | 11592 | 2.15% |
| 2025-08-05 | 11.00 | 11.25 | 0.26 | 2.37% | 10.95 | 11.25 | 134488 | 14971 | 2.78% |
| 2025-08-04 | 11.00 | 10.99 | -0.02 | -0.18% | 10.91 | 11.08 | 63739 | 6988 | 1.32% |
| 2025-08-01 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.07 | 81961 | 9011 | 1.69% |
| 2025-07-31 | 10.90 | 10.89 | -0.02 | -0.18% | 10.86 | 11.07 | 89521 | 9800 | 1.85% |
| 2025-07-30 | 10.93 | 10.91 | -0.04 | -0.37% | 10.81 | 10.98 | 79628 | 8660 | 1.65% |
| 2025-07-29 | 11.03 | 10.95 | -0.02 | -0.18% | 10.91 | 11.14 | 79082 | 8673 | 1.63% |
| 2025-07-28 | 10.93 | 10.97 | 0.05 | 0.46% | 10.91 | 11.02 | 57699 | 6322 | 1.19% |
| 2025-07-25 | 11.11 | 10.92 | -0.21 | -1.89% | 10.92 | 11.13 | 100564 | 11043 | 2.08% |
| 2025-07-24 | 11.10 | 11.13 | -0.09 | -0.80% | 11.07 | 11.22 | 99527 | 11066 | 2.06% |
| 2025-07-23 | 11.59 | 11.22 | -0.11 | -0.97% | 11.05 | 11.64 | 198101 | 22253 | 4.10% |
| 2025-07-22 | 10.93 | 11.33 | 0.40 | 3.66% | 10.88 | 11.42 | 225482 | 25184 | 4.66% |
| 2025-07-21 | 10.70 | 10.93 | 0.15 | 1.39% | 10.70 | 11.08 | 117858 | 12869 | 2.44% |
| 2025-07-18 | 10.84 | 10.78 | -0.02 | -0.19% | 10.68 | 10.84 | 73637 | 7902 | 1.52% |
| 2025-07-17 | 10.79 | 10.80 | 0.03 | 0.28% | 10.72 | 10.87 | 75303 | 8119 | 1.56% |
| 2025-07-16 | 10.70 | 10.77 | 0.02 | 0.19% | 10.68 | 11.00 | 107396 | 11622 | 2.22% |
| 2025-07-15 | 10.65 | 10.75 | 0.10 | 0.94% | 10.57 | 10.96 | 94543 | 10139 | 1.95% |
| 2025-07-14 | 10.69 | 10.65 | -0.04 | -0.37% | 10.59 | 10.76 | 68013 | 7256 | 1.41% |
| 2025-07-11 | 10.60 | 10.69 | 0.09 | 0.85% | 10.51 | 10.73 | 72565 | 7723 | 1.50% |
| 2025-07-10 | 10.56 | 10.60 | 0.01 | 0.09% | 10.44 | 10.63 | 67046 | 7056 | 1.39% |
| 2025-07-09 | 10.70 | 10.59 | -0.14 | -1.30% | 10.55 | 10.88 | 78633 | 8409 | 1.63% |
| 2025-07-08 | 10.60 | 10.73 | 0.14 | 1.32% | 10.54 | 10.77 | 59954 | 6387 | 1.24% |
| 2025-07-07 | 10.72 | 10.59 | -0.20 | -1.85% | 10.57 | 10.80 | 85947 | 9155 | 1.78% |
| 2025-07-04 | 10.96 | 10.79 | -0.21 | -1.91% | 10.69 | 11.10 | 121607 | 13144 | 2.51% |
| 2025-07-03 | 10.93 | 11.00 | 0.05 | 0.46% | 10.87 | 11.19 | 105873 | 11711 | 2.19% |
| 2025-07-02 | 10.94 | 10.95 | -0.04 | -0.36% | 10.84 | 11.08 | 87487 | 9547 | 1.81% |
| 2025-07-01 | 10.75 | 10.99 | 0.21 | 1.95% | 10.71 | 11.18 | 155524 | 17082 | 3.22% |
| 2025-06-30 | 10.90 | 10.78 | -0.13 | -1.19% | 10.71 | 10.90 | 115314 | 12425 | 2.38% |
| 2025-06-27 | 10.50 | 10.91 | 0.50 | 4.80% | 10.40 | 11.09 | 237428 | 25524 | 4.91% |
| 2025-06-26 | 10.41 | 10.41 | 0.00 | 0.00% | 10.34 | 10.68 | 125654 | 13182 | 2.60% |
| 2025-06-25 | 10.39 | 10.41 | 0.02 | 0.19% | 10.25 | 10.48 | 97843 | 10119 | 2.02% |
| 2025-06-24 | 10.26 | 10.39 | 0.15 | 1.46% | 10.20 | 10.40 | 61700 | 6390 | 1.28% |
| 2025-06-23 | 10.05 | 10.24 | 0.09 | 0.89% | 10.00 | 10.25 | 50011 | 5081 | 1.03% |
| 2025-06-20 | 10.17 | 10.15 | 0.02 | 0.20% | 10.06 | 10.35 | 74882 | 7625 | 1.55% |
| 2025-06-19 | 10.30 | 10.13 | -0.19 | -1.84% | 10.11 | 10.38 | 61693 | 6305 | 1.28% |
| 2025-06-18 | 10.25 | 10.32 | 0.02 | 0.19% | 10.14 | 10.39 | 64021 | 6567 | 1.32% |
| 2025-06-17 | 10.42 | 10.30 | -0.08 | -0.77% | 10.24 | 10.54 | 74277 | 7697 | 1.54% |
| 2025-06-16 | 10.30 | 10.38 | 0.01 | 0.10% | 10.26 | 10.50 | 65084 | 6776 | 1.35% |
| 2025-06-13 | 10.51 | 10.37 | -0.22 | -2.08% | 10.36 | 10.65 | 96266 | 10072 | 1.99% |
| 2025-06-12 | 10.65 | 10.59 | -0.12 | -1.12% | 10.55 | 10.73 | 91294 | 9690 | 1.89% |
| 2025-06-11 | 10.76 | 10.71 | 0.07 | 0.66% | 10.59 | 10.85 | 109970 | 11779 | 2.27% |
| 2025-06-10 | 11.18 | 10.64 | -0.52 | -4.66% | 10.49 | 11.18 | 206612 | 22234 | 4.27% |
| 2025-06-09 | 11.01 | 11.16 | 0.19 | 1.73% | 10.90 | 11.27 | 199176 | 22067 | 4.12% |