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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 10.62 | 10.65 | 0.02 | 0.19% | 10.50 | 10.88 | 108248 | 11564 | 2.71% |
| 2025-09-18 | 10.82 | 10.63 | -0.22 | -2.03% | 10.55 | 10.89 | 117785 | 12615 | 2.94% |
| 2025-09-17 | 10.86 | 10.85 | -0.06 | -0.55% | 10.68 | 10.93 | 118652 | 12796 | 2.97% |
| 2025-09-16 | 11.14 | 10.91 | -0.23 | -2.06% | 10.80 | 11.14 | 144414 | 15780 | 3.61% |
| 2025-09-15 | 11.08 | 11.14 | 0.25 | 2.30% | 10.74 | 11.30 | 242765 | 26778 | 6.07% |
| 2025-09-12 | 10.78 | 10.89 | 0.07 | 0.65% | 10.60 | 11.10 | 203912 | 22039 | 5.10% |
| 2025-09-11 | 10.85 | 10.82 | -0.13 | -1.19% | 10.41 | 10.90 | 223512 | 23935 | 5.59% |
| 2025-09-10 | 10.76 | 10.95 | 0.19 | 1.77% | 10.66 | 11.01 | 238785 | 26068 | 5.97% |
| 2025-09-09 | 10.65 | 10.76 | 0.11 | 1.03% | 10.53 | 10.95 | 194516 | 20886 | 4.86% |
| 2025-09-08 | 10.48 | 10.65 | 0.10 | 0.95% | 10.43 | 10.73 | 176069 | 18638 | 4.40% |
| 2025-09-05 | 10.41 | 10.55 | 0.13 | 1.25% | 10.15 | 10.56 | 165819 | 17290 | 4.15% |
| 2025-09-04 | 10.18 | 10.42 | 0.26 | 2.56% | 10.12 | 10.53 | 208669 | 21633 | 5.22% |
| 2025-09-03 | 10.27 | 10.16 | -0.11 | -1.07% | 10.10 | 10.55 | 118726 | 12259 | 2.97% |
| 2025-09-02 | 10.38 | 10.27 | -0.14 | -1.34% | 10.14 | 10.41 | 117966 | 12110 | 2.95% |
| 2025-09-01 | 10.20 | 10.41 | 0.27 | 2.66% | 10.14 | 10.47 | 135008 | 13977 | 3.38% |
| 2025-08-29 | 10.35 | 10.14 | -0.27 | -2.59% | 10.11 | 10.48 | 135959 | 13986 | 3.40% |
| 2025-08-28 | 10.43 | 10.41 | -0.04 | -0.38% | 10.12 | 10.55 | 167975 | 17383 | 4.20% |
| 2025-08-27 | 10.80 | 10.45 | -0.31 | -2.88% | 10.44 | 10.99 | 195382 | 20969 | 4.88% |
| 2025-08-26 | 10.83 | 10.76 | -0.16 | -1.47% | 10.75 | 11.11 | 235464 | 25661 | 5.89% |
| 2025-08-25 | 10.74 | 10.92 | 0.19 | 1.77% | 10.56 | 10.93 | 255661 | 27535 | 6.39% |
| 2025-08-22 | 10.70 | 10.73 | 0.06 | 0.56% | 10.62 | 10.81 | 210475 | 22560 | 5.26% |
| 2025-08-21 | 10.94 | 10.67 | -0.24 | -2.20% | 10.61 | 10.99 | 261576 | 28135 | 6.54% |
| 2025-08-20 | 11.20 | 10.91 | -0.41 | -3.62% | 10.58 | 11.32 | 456637 | 49572 | 11.42% |
| 2025-08-19 | 11.96 | 11.32 | -0.25 | -2.16% | 11.24 | 12.23 | 754264 | 87801 | 18.86% |
| 2025-08-18 | 10.00 | 11.57 | 1.93 | 20.02% | 10.00 | 11.57 | 588263 | 66507 | 14.71% |
| 2025-08-15 | 9.58 | 9.64 | 0.06 | 0.63% | 9.55 | 9.67 | 54429 | 5240 | 1.36% |
| 2025-08-14 | 9.75 | 9.58 | -0.18 | -1.84% | 9.57 | 9.77 | 81044 | 7824 | 2.03% |
| 2025-08-13 | 9.73 | 9.76 | 0.03 | 0.31% | 9.65 | 9.87 | 76119 | 7422 | 1.90% |
| 2025-08-12 | 9.75 | 9.73 | -0.02 | -0.21% | 9.68 | 9.77 | 60770 | 5905 | 1.52% |
| 2025-08-11 | 9.70 | 9.75 | 0.05 | 0.52% | 9.70 | 9.87 | 80638 | 7886 | 2.02% |
| 2025-08-08 | 9.88 | 9.70 | -0.23 | -2.32% | 9.67 | 9.95 | 109636 | 10674 | 2.74% |
| 2025-08-07 | 9.97 | 9.93 | -0.10 | -1.00% | 9.88 | 10.09 | 107851 | 10739 | 2.70% |
| 2025-08-06 | 9.84 | 10.03 | 0.13 | 1.31% | 9.77 | 10.35 | 217797 | 21933 | 5.44% |
| 2025-08-05 | 9.81 | 9.90 | 0.09 | 0.92% | 9.70 | 9.90 | 98251 | 9607 | 2.46% |
| 2025-08-04 | 9.91 | 9.81 | -0.11 | -1.11% | 9.74 | 9.93 | 77111 | 7551 | 1.93% |
| 2025-08-01 | 10.01 | 9.92 | 0.00 | 0.00% | 9.77 | 10.08 | 98362 | 9702 | 2.46% |
| 2025-07-31 | 10.11 | 9.92 | -0.27 | -2.65% | 9.90 | 10.17 | 119757 | 11966 | 2.99% |
| 2025-07-30 | 9.94 | 10.19 | 0.21 | 2.10% | 9.94 | 10.38 | 214948 | 21915 | 5.37% |
| 2025-07-29 | 10.11 | 9.98 | -0.11 | -1.09% | 9.85 | 10.17 | 88918 | 8859 | 2.22% |
| 2025-07-28 | 10.10 | 10.09 | 0.03 | 0.30% | 10.03 | 10.24 | 110799 | 11217 | 2.77% |
| 2025-07-25 | 9.98 | 10.06 | 0.16 | 1.62% | 9.91 | 10.15 | 132399 | 13308 | 3.31% |
| 2025-07-24 | 9.68 | 9.90 | 0.22 | 2.27% | 9.65 | 9.95 | 83020 | 8210 | 2.08% |
| 2025-07-23 | 9.86 | 9.68 | -0.17 | -1.73% | 9.67 | 9.90 | 46113 | 4519 | 1.15% |
| 2025-07-22 | 9.81 | 9.85 | 0.01 | 0.10% | 9.76 | 9.94 | 53506 | 5271 | 1.34% |
| 2025-07-21 | 9.71 | 9.84 | 0.11 | 1.13% | 9.69 | 9.93 | 74248 | 7307 | 1.86% |
| 2025-07-18 | 9.75 | 9.73 | -0.01 | -0.10% | 9.69 | 9.87 | 46942 | 4587 | 1.17% |
| 2025-07-17 | 9.57 | 9.74 | 0.13 | 1.35% | 9.54 | 9.79 | 56419 | 5479 | 1.41% |
| 2025-07-16 | 9.58 | 9.61 | 0.04 | 0.42% | 9.53 | 9.78 | 55341 | 5362 | 1.38% |
| 2025-07-15 | 9.60 | 9.57 | -0.10 | -1.03% | 9.47 | 9.65 | 52419 | 5004 | 1.31% |
| 2025-07-14 | 9.83 | 9.67 | -0.15 | -1.53% | 9.64 | 9.83 | 52452 | 5075 | 1.31% |
| 2025-07-11 | 9.78 | 9.82 | 0.01 | 0.10% | 9.66 | 9.82 | 63509 | 6183 | 1.59% |
| 2025-07-10 | 9.72 | 9.81 | 0.06 | 0.62% | 9.66 | 9.84 | 76114 | 7422 | 1.90% |
| 2025-07-09 | 9.58 | 9.75 | 0.18 | 1.88% | 9.55 | 9.87 | 119763 | 11680 | 2.99% |
| 2025-07-08 | 9.55 | 9.57 | 0.06 | 0.63% | 9.47 | 9.60 | 39670 | 3787 | 0.99% |
| 2025-07-07 | 9.50 | 9.51 | 0.02 | 0.21% | 9.43 | 9.54 | 28570 | 2712 | 0.71% |
| 2025-07-04 | 9.60 | 9.49 | -0.12 | -1.25% | 9.46 | 9.60 | 56288 | 5356 | 1.41% |
| 2025-07-03 | 9.63 | 9.61 | 0.02 | 0.21% | 9.54 | 9.66 | 31953 | 3064 | 0.80% |
| 2025-07-02 | 9.62 | 9.59 | -0.08 | -0.83% | 9.54 | 9.69 | 41780 | 4003 | 1.04% |
| 2025-07-01 | 9.76 | 9.67 | -0.11 | -1.12% | 9.58 | 9.79 | 54134 | 5225 | 1.35% |
| 2025-06-30 | 9.57 | 9.78 | 0.26 | 2.73% | 9.47 | 9.79 | 112172 | 10845 | 2.80% |
| 2025-06-27 | 9.59 | 9.52 | -0.13 | -1.35% | 9.50 | 9.70 | 88848 | 8505 | 2.22% |
| 2025-06-26 | 9.67 | 9.65 | -0.02 | -0.21% | 9.59 | 9.82 | 63838 | 6198 | 1.60% |
| 2025-06-25 | 9.80 | 9.67 | -0.18 | -1.83% | 9.59 | 9.80 | 93637 | 9048 | 2.34% |
| 2025-06-24 | 9.68 | 9.85 | 0.10 | 1.03% | 9.66 | 9.95 | 112036 | 10984 | 2.80% |
| 2025-06-23 | 9.71 | 9.75 | 0.36 | 3.83% | 9.55 | 10.25 | 106177 | 10331 | 2.65% |
| 2025-06-20 | 9.57 | 9.39 | -0.31 | -3.20% | 9.39 | 9.67 | 63942 | 6065 | 1.60% |
| 2025-06-19 | 9.50 | 9.70 | 0.21 | 2.21% | 9.41 | 9.82 | 95228 | 9187 | 2.38% |
| 2025-06-18 | 9.68 | 9.49 | -0.23 | -2.37% | 9.47 | 9.69 | 45952 | 4378 | 1.15% |
| 2025-06-17 | 9.75 | 9.72 | 0.01 | 0.10% | 9.47 | 9.78 | 78170 | 7508 | 1.95% |
| 2025-06-16 | 9.54 | 9.71 | 0.17 | 1.78% | 9.44 | 9.79 | 76702 | 7430 | 1.92% |
| 2025-06-13 | 9.99 | 9.54 | -0.45 | -4.50% | 9.51 | 9.99 | 82721 | 7998 | 2.07% |