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 | 10.72 | 10.80 | 0.08 | 0.75% | 10.65 | 10.83 | 87947 | 9452 | 1.81% |
| 2025-09-15 | 10.99 | 10.72 | -0.20 | -1.83% | 10.72 | 11.00 | 95865 | 10357 | 1.97% |
| 2025-09-12 | 10.88 | 10.92 | 0.03 | 0.28% | 10.82 | 11.00 | 113702 | 12418 | 2.34% |
| 2025-09-11 | 10.78 | 10.89 | 0.12 | 1.11% | 10.62 | 10.90 | 89963 | 9683 | 1.85% |
| 2025-09-10 | 10.74 | 10.77 | 0.04 | 0.37% | 10.64 | 10.86 | 107268 | 11546 | 2.21% |
| 2025-09-09 | 10.85 | 10.73 | -0.19 | -1.74% | 10.70 | 10.99 | 105335 | 11402 | 2.17% |
| 2025-09-08 | 10.65 | 10.92 | 0.34 | 3.21% | 10.60 | 11.07 | 168339 | 18366 | 3.47% |
| 2025-09-05 | 10.33 | 10.58 | 0.25 | 2.42% | 10.25 | 10.58 | 127473 | 13362 | 2.62% |
| 2025-09-04 | 10.58 | 10.33 | -0.21 | -1.99% | 10.15 | 10.73 | 147396 | 15412 | 3.03% |
| 2025-09-03 | 10.82 | 10.54 | -0.22 | -2.04% | 10.50 | 10.85 | 100779 | 10729 | 2.07% |
| 2025-09-02 | 11.00 | 10.76 | -0.19 | -1.74% | 10.64 | 11.02 | 145769 | 15729 | 3.00% |
| 2025-09-01 | 10.88 | 10.95 | 0.09 | 0.83% | 10.83 | 10.98 | 129043 | 14066 | 2.66% |
| 2025-08-29 | 10.95 | 10.86 | -0.04 | -0.37% | 10.80 | 11.01 | 125167 | 13641 | 2.58% |
| 2025-08-28 | 10.84 | 10.90 | 0.09 | 0.83% | 10.59 | 11.01 | 218388 | 23609 | 4.50% |
| 2025-08-27 | 11.55 | 10.81 | -0.61 | -5.34% | 10.81 | 11.62 | 387484 | 43310 | 7.98% |
| 2025-08-26 | 11.42 | 11.42 | -0.06 | -0.52% | 11.32 | 11.55 | 142346 | 16226 | 2.93% |
| 2025-08-25 | 11.24 | 11.48 | 0.25 | 2.23% | 11.18 | 11.68 | 230785 | 26499 | 4.75% |
| 2025-08-22 | 11.28 | 11.23 | -0.13 | -1.14% | 11.20 | 11.49 | 210773 | 23820 | 4.34% |
| 2025-08-21 | 11.18 | 11.36 | 0.25 | 2.25% | 11.05 | 11.44 | 290705 | 32780 | 5.98% |
| 2025-08-20 | 10.91 | 11.11 | 0.18 | 1.65% | 10.77 | 11.17 | 176103 | 19384 | 3.63% |
| 2025-08-19 | 10.83 | 10.93 | 0.11 | 1.02% | 10.62 | 11.15 | 201978 | 21964 | 4.16% |
| 2025-08-18 | 10.46 | 10.82 | 0.40 | 3.84% | 10.40 | 10.83 | 243454 | 25946 | 5.01% |
| 2025-08-15 | 10.29 | 10.42 | 0.11 | 1.07% | 10.29 | 10.50 | 114306 | 11901 | 2.35% |
| 2025-08-14 | 10.90 | 10.31 | -0.29 | -2.74% | 10.31 | 10.94 | 204866 | 21588 | 4.22% |
| 2025-08-13 | 10.26 | 10.60 | 0.29 | 2.81% | 10.26 | 10.69 | 241507 | 25397 | 4.97% |
| 2025-08-12 | 10.16 | 10.31 | 0.12 | 1.18% | 10.11 | 10.33 | 120365 | 12287 | 2.48% |
| 2025-08-11 | 9.97 | 10.19 | 0.21 | 2.10% | 9.97 | 10.35 | 142687 | 14554 | 2.94% |
| 2025-08-08 | 10.00 | 9.98 | -0.05 | -0.50% | 9.93 | 10.07 | 56658 | 5660 | 1.17% |
| 2025-08-07 | 10.10 | 10.03 | -0.10 | -0.99% | 9.98 | 10.17 | 76059 | 7651 | 1.57% |
| 2025-08-06 | 9.99 | 10.13 | 0.14 | 1.40% | 9.96 | 10.16 | 92935 | 9352 | 1.91% |
| 2025-08-05 | 9.90 | 9.99 | 0.09 | 0.91% | 9.88 | 10.00 | 62293 | 6191 | 1.28% |
| 2025-08-04 | 9.80 | 9.90 | 0.05 | 0.51% | 9.75 | 9.94 | 71768 | 7077 | 1.48% |
| 2025-08-01 | 9.85 | 9.85 | 0.01 | 0.10% | 9.82 | 9.97 | 64494 | 6373 | 1.33% |
| 2025-07-31 | 10.01 | 9.84 | -0.18 | -1.80% | 9.81 | 10.09 | 94362 | 9379 | 1.94% |
| 2025-07-30 | 10.06 | 10.02 | -0.08 | -0.79% | 9.94 | 10.12 | 84717 | 8498 | 1.74% |
| 2025-07-29 | 10.17 | 10.10 | -0.11 | -1.08% | 9.98 | 10.22 | 85799 | 8632 | 1.77% |
| 2025-07-28 | 10.20 | 10.21 | -0.01 | -0.10% | 10.17 | 10.27 | 90415 | 9235 | 1.86% |
| 2025-07-25 | 10.31 | 10.22 | -0.07 | -0.68% | 10.19 | 10.32 | 92582 | 9472 | 1.91% |
| 2025-07-24 | 10.29 | 10.29 | 0.02 | 0.19% | 10.20 | 10.37 | 116608 | 11982 | 2.40% |
| 2025-07-23 | 10.78 | 10.27 | -0.34 | -3.20% | 10.24 | 10.78 | 215577 | 22451 | 4.44% |
| 2025-07-22 | 10.66 | 10.61 | 0.15 | 1.43% | 10.39 | 10.75 | 287621 | 30445 | 5.92% |
| 2025-07-21 | 9.92 | 10.46 | 0.54 | 5.44% | 9.92 | 10.49 | 244888 | 25178 | 5.04% |
| 2025-07-18 | 9.99 | 9.92 | -0.02 | -0.20% | 9.87 | 10.07 | 73783 | 7350 | 1.52% |
| 2025-07-17 | 9.88 | 9.94 | 0.06 | 0.61% | 9.84 | 9.97 | 53516 | 5314 | 1.10% |
| 2025-07-16 | 9.79 | 9.88 | 0.08 | 0.82% | 9.72 | 9.90 | 66544 | 6553 | 1.37% |
| 2025-07-15 | 9.87 | 9.80 | -0.07 | -0.71% | 9.62 | 9.93 | 98104 | 9596 | 2.02% |
| 2025-07-14 | 9.87 | 9.87 | -0.05 | -0.50% | 9.85 | 9.94 | 63814 | 6310 | 1.31% |
| 2025-07-11 | 9.88 | 9.92 | 0.04 | 0.40% | 9.84 | 9.95 | 62105 | 6149 | 1.28% |
| 2025-07-10 | 9.87 | 9.88 | 0.01 | 0.10% | 9.84 | 9.93 | 55190 | 5454 | 1.14% |
| 2025-07-09 | 9.97 | 9.87 | -0.07 | -0.70% | 9.86 | 9.98 | 61993 | 6139 | 1.28% |
| 2025-07-08 | 9.81 | 9.94 | 0.14 | 1.43% | 9.77 | 9.95 | 88227 | 8705 | 1.82% |
| 2025-07-07 | 9.78 | 9.80 | 0.03 | 0.31% | 9.76 | 9.83 | 54112 | 5299 | 1.11% |
| 2025-07-04 | 9.85 | 9.77 | -0.08 | -0.81% | 9.76 | 9.89 | 71401 | 6999 | 1.47% |
| 2025-07-03 | 9.92 | 9.85 | -0.07 | -0.71% | 9.78 | 9.92 | 61779 | 6079 | 1.27% |
| 2025-07-02 | 9.84 | 9.92 | 0.08 | 0.81% | 9.80 | 10.02 | 96438 | 9557 | 1.99% |
| 2025-07-01 | 9.91 | 9.84 | -0.10 | -1.01% | 9.71 | 9.93 | 76299 | 7488 | 1.57% |
| 2025-06-30 | 9.75 | 9.94 | 0.20 | 2.05% | 9.71 | 9.95 | 76908 | 7570 | 1.58% |
| 2025-06-27 | 9.56 | 9.74 | 0.20 | 2.10% | 9.56 | 9.78 | 91921 | 8912 | 1.89% |
| 2025-06-26 | 9.62 | 9.54 | -0.07 | -0.73% | 9.51 | 9.70 | 76927 | 7389 | 1.58% |
| 2025-06-25 | 9.56 | 9.61 | 0.05 | 0.52% | 9.52 | 9.64 | 76488 | 7333 | 1.57% |
| 2025-06-24 | 9.32 | 9.56 | 0.28 | 3.02% | 9.32 | 9.65 | 92182 | 8776 | 1.90% |
| 2025-06-23 | 9.15 | 9.28 | 0.08 | 0.87% | 9.07 | 9.32 | 48116 | 4442 | 0.99% |
| 2025-06-20 | 9.24 | 9.20 | -0.03 | -0.33% | 9.15 | 9.37 | 82002 | 7578 | 1.69% |
| 2025-06-19 | 9.46 | 9.23 | -0.21 | -2.22% | 9.19 | 9.50 | 102294 | 9525 | 2.11% |
| 2025-06-18 | 9.55 | 9.44 | -0.13 | -1.36% | 9.43 | 9.73 | 98231 | 9385 | 2.02% |
| 2025-06-17 | 9.65 | 9.57 | -0.11 | -1.14% | 9.49 | 9.73 | 88837 | 8508 | 1.83% |
| 2025-06-16 | 9.67 | 9.68 | -0.03 | -0.31% | 9.64 | 9.82 | 88323 | 8575 | 1.82% |
| 2025-06-13 | 10.14 | 9.71 | -0.47 | -4.62% | 9.69 | 10.16 | 143162 | 14115 | 2.95% |
| 2025-06-12 | 10.23 | 10.18 | -0.10 | -0.97% | 10.15 | 10.26 | 70566 | 7199 | 1.45% |
| 2025-06-11 | 10.23 | 10.28 | -0.01 | -0.10% | 10.18 | 10.34 | 85378 | 8773 | 1.76% |
| 2025-06-10 | 10.99 | 10.29 | -0.56 | -5.16% | 10.12 | 11.00 | 300761 | 31359 | 6.19% |
| 2025-06-09 | 10.18 | 10.85 | 0.65 | 6.37% | 10.16 | 10.89 | 224059 | 23978 | 4.61% |