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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.81 | 10.97 | 0.09 | 0.83% | 10.75 | 11.03 | 163172 | 17815 | 5.82% |
| 2025-09-12 | 10.74 | 10.88 | 0.13 | 1.21% | 10.56 | 10.94 | 199095 | 21431 | 7.10% |
| 2025-09-11 | 10.53 | 10.75 | 0.13 | 1.22% | 10.22 | 10.76 | 145009 | 15289 | 5.17% |
| 2025-09-10 | 10.50 | 10.62 | 0.06 | 0.57% | 10.50 | 10.77 | 98882 | 10534 | 3.52% |
| 2025-09-09 | 10.91 | 10.56 | -0.39 | -3.56% | 10.51 | 10.92 | 137937 | 14747 | 4.92% |
| 2025-09-08 | 10.78 | 10.95 | 0.13 | 1.20% | 10.75 | 10.99 | 123322 | 13407 | 4.39% |
| 2025-09-05 | 10.61 | 10.82 | 0.17 | 1.60% | 10.42 | 10.83 | 132521 | 14142 | 4.72% |
| 2025-09-04 | 10.74 | 10.65 | 0.04 | 0.38% | 10.41 | 10.91 | 145905 | 15617 | 5.20% |
| 2025-09-03 | 10.84 | 10.61 | -0.24 | -2.21% | 10.55 | 11.05 | 138849 | 14973 | 4.95% |
| 2025-09-02 | 11.16 | 10.85 | -0.37 | -3.30% | 10.74 | 11.18 | 191948 | 20984 | 6.84% |
| 2025-09-01 | 10.94 | 11.22 | 0.34 | 3.13% | 10.81 | 11.25 | 211388 | 23482 | 7.53% |
| 2025-08-29 | 10.81 | 10.88 | 0.05 | 0.46% | 10.69 | 10.98 | 164719 | 17887 | 5.87% |
| 2025-08-28 | 10.97 | 10.83 | -0.09 | -0.82% | 10.42 | 11.11 | 239747 | 25784 | 8.54% |
| 2025-08-27 | 11.45 | 10.92 | -0.45 | -3.96% | 10.91 | 11.51 | 296687 | 33418 | 10.57% |
| 2025-08-26 | 11.64 | 11.37 | -0.39 | -3.32% | 11.36 | 11.70 | 314637 | 36085 | 11.21% |
| 2025-08-25 | 11.33 | 11.76 | 0.39 | 3.43% | 11.28 | 12.08 | 476719 | 55685 | 16.99% |
| 2025-08-22 | 11.48 | 11.37 | -0.61 | -5.09% | 11.20 | 11.58 | 490826 | 55707 | 17.49% |
| 2025-08-21 | 12.36 | 11.98 | -0.38 | -3.07% | 11.87 | 12.57 | 466126 | 56719 | 16.61% |
| 2025-08-20 | 13.10 | 12.36 | -0.79 | -6.01% | 12.11 | 13.14 | 818957 | 101534 | 29.19% |
| 2025-08-19 | 11.01 | 13.15 | 2.19 | 19.98% | 11.01 | 13.15 | 496995 | 61810 | 17.71% |
| 2025-08-18 | 10.88 | 10.96 | 0.04 | 0.37% | 10.87 | 11.14 | 201910 | 22173 | 7.20% |
| 2025-08-15 | 10.82 | 10.92 | 0.10 | 0.92% | 10.71 | 11.00 | 174082 | 18944 | 6.20% |
| 2025-08-14 | 11.19 | 10.82 | -0.38 | -3.39% | 10.80 | 11.19 | 201431 | 22128 | 7.18% |
| 2025-08-13 | 10.95 | 11.20 | 0.15 | 1.36% | 10.77 | 11.28 | 242647 | 26871 | 8.65% |
| 2025-08-12 | 11.00 | 11.05 | 0.05 | 0.45% | 10.81 | 11.18 | 174570 | 19174 | 6.22% |
| 2025-08-11 | 10.77 | 11.00 | 0.15 | 1.38% | 10.77 | 11.05 | 188357 | 20599 | 6.71% |
| 2025-08-08 | 11.01 | 10.85 | 0.04 | 0.37% | 10.70 | 11.05 | 222599 | 24243 | 7.93% |
| 2025-08-07 | 10.83 | 10.81 | -0.07 | -0.64% | 10.70 | 11.18 | 206402 | 22478 | 7.36% |
| 2025-08-06 | 11.14 | 10.88 | -0.26 | -2.33% | 10.83 | 11.39 | 242893 | 26762 | 8.66% |
| 2025-08-05 | 11.03 | 11.14 | 0.06 | 0.54% | 10.95 | 11.22 | 216398 | 23987 | 7.71% |
| 2025-08-04 | 10.86 | 11.08 | 0.06 | 0.54% | 10.66 | 11.08 | 281204 | 30629 | 10.02% |
| 2025-08-01 | 11.19 | 11.02 | -0.27 | -2.39% | 10.99 | 11.49 | 362019 | 40451 | 12.90% |
| 2025-07-31 | 11.08 | 11.29 | 0.09 | 0.80% | 11.05 | 11.55 | 418600 | 47280 | 14.92% |
| 2025-07-30 | 10.90 | 11.20 | 0.13 | 1.17% | 10.81 | 11.78 | 474877 | 53373 | 16.92% |
| 2025-07-29 | 10.86 | 11.07 | 0.37 | 3.46% | 10.56 | 11.11 | 447465 | 48732 | 16.00% |
| 2025-07-28 | 10.53 | 10.70 | 0.18 | 1.71% | 10.49 | 10.80 | 248016 | 26398 | 8.87% |
| 2025-07-25 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.74 | 244404 | 25878 | 8.74% |
| 2025-07-24 | 10.40 | 10.52 | 0.18 | 1.74% | 10.39 | 10.83 | 300998 | 31759 | 10.77% |
| 2025-07-23 | 10.40 | 10.34 | -0.03 | -0.29% | 10.23 | 10.72 | 303401 | 31739 | 10.85% |
| 2025-07-22 | 10.54 | 10.37 | -0.22 | -2.08% | 10.32 | 10.72 | 278080 | 29130 | 9.95% |
| 2025-07-21 | 10.51 | 10.59 | -0.13 | -1.21% | 10.37 | 10.65 | 306361 | 32282 | 10.96% |
| 2025-07-18 | 11.01 | 10.72 | -0.46 | -4.11% | 10.41 | 11.09 | 528890 | 56233 | 18.92% |
| 2025-07-17 | 10.25 | 11.18 | 0.97 | 9.50% | 10.16 | 11.99 | 783446 | 87212 | 28.02% |
| 2025-07-16 | 9.76 | 10.21 | 0.48 | 4.93% | 9.68 | 10.36 | 340136 | 34140 | 12.17% |
| 2025-07-15 | 9.85 | 9.73 | -0.16 | -1.62% | 9.55 | 9.88 | 131334 | 12706 | 4.70% |
| 2025-07-14 | 9.81 | 9.90 | 0.06 | 0.61% | 9.73 | 9.98 | 130609 | 12875 | 4.67% |
| 2025-07-11 | 9.72 | 9.84 | 0.12 | 1.23% | 9.69 | 9.95 | 153977 | 15116 | 5.51% |
| 2025-07-10 | 9.63 | 9.72 | 0.08 | 0.83% | 9.55 | 9.88 | 126702 | 12342 | 4.53% |
| 2025-07-09 | 9.66 | 9.64 | -0.05 | -0.52% | 9.47 | 9.79 | 120952 | 11654 | 4.33% |
| 2025-07-08 | 9.58 | 9.69 | 0.06 | 0.62% | 9.53 | 9.85 | 150058 | 14552 | 5.37% |
| 2025-07-07 | 9.56 | 9.63 | 0.04 | 0.42% | 9.43 | 9.82 | 178066 | 17063 | 6.37% |
| 2025-07-04 | 9.60 | 9.59 | 0.04 | 0.42% | 9.56 | 9.93 | 215590 | 20872 | 7.75% |
| 2025-07-03 | 9.34 | 9.55 | 0.22 | 2.36% | 9.26 | 9.70 | 172930 | 16425 | 6.21% |
| 2025-07-02 | 9.42 | 9.33 | -0.15 | -1.58% | 9.25 | 9.55 | 148854 | 13938 | 5.35% |
| 2025-07-01 | 9.21 | 9.48 | 0.26 | 2.82% | 9.16 | 9.53 | 234057 | 21989 | 8.41% |
| 2025-06-30 | 8.91 | 9.22 | 0.32 | 3.60% | 8.86 | 9.22 | 151162 | 13736 | 5.43% |
| 2025-06-27 | 8.80 | 8.90 | 0.11 | 1.25% | 8.78 | 9.00 | 100412 | 8941 | 3.61% |
| 2025-06-26 | 8.89 | 8.79 | -0.10 | -1.12% | 8.72 | 8.89 | 97386 | 8581 | 3.50% |
| 2025-06-25 | 8.96 | 8.89 | -0.08 | -0.89% | 8.74 | 8.98 | 117485 | 10390 | 4.22% |
| 2025-06-24 | 8.76 | 8.97 | 0.21 | 2.40% | 8.76 | 8.97 | 98767 | 8783 | 3.55% |
| 2025-06-23 | 8.51 | 8.76 | 0.13 | 1.51% | 8.51 | 8.85 | 93573 | 8131 | 3.36% |
| 2025-06-20 | 8.69 | 8.63 | -0.05 | -0.58% | 8.54 | 8.73 | 90260 | 7797 | 3.24% |
| 2025-06-19 | 8.97 | 8.68 | -0.32 | -3.56% | 8.66 | 9.03 | 166297 | 14646 | 5.98% |
| 2025-06-18 | 9.10 | 9.00 | -0.28 | -3.02% | 8.95 | 9.21 | 222574 | 20152 | 8.00% |
| 2025-06-17 | 9.73 | 9.28 | 0.08 | 0.87% | 9.16 | 9.95 | 389184 | 36957 | 13.99% |
| 2025-06-16 | 9.22 | 9.20 | 0.05 | 0.55% | 9.12 | 9.38 | 112508 | 10385 | 4.04% |
| 2025-06-13 | 9.43 | 9.15 | -0.31 | -3.28% | 9.09 | 9.55 | 201266 | 18640 | 7.24% |
| 2025-06-12 | 9.39 | 9.46 | 0.02 | 0.21% | 9.32 | 9.55 | 169704 | 16004 | 6.11% |
| 2025-06-11 | 9.59 | 9.44 | -0.18 | -1.87% | 9.38 | 9.70 | 246859 | 23396 | 8.88% |
| 2025-06-10 | 9.31 | 9.62 | 0.28 | 3.00% | 9.23 | 10.14 | 459337 | 44157 | 16.53% |
| 2025-06-09 | 8.92 | 9.34 | 0.49 | 5.54% | 8.89 | 9.45 | 237662 | 21908 | 8.55% |