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 | 10.35 | 0.21 | 2.07% | 10.05 | 10.35 | 75080 | 7706 | 2.67% |
| 2025-09-15 | 10.28 | 10.14 | -0.04 | -0.39% | 10.08 | 10.28 | 57021 | 5789 | 2.03% |
| 2025-09-12 | 10.30 | 10.18 | -0.09 | -0.88% | 10.11 | 10.32 | 76984 | 7864 | 2.74% |
| 2025-09-11 | 9.92 | 10.27 | 0.35 | 3.53% | 9.82 | 10.27 | 102494 | 10377 | 3.65% |
| 2025-09-10 | 9.88 | 9.92 | 0.04 | 0.40% | 9.88 | 10.03 | 52093 | 5193 | 1.86% |
| 2025-09-09 | 10.06 | 9.88 | -0.23 | -2.27% | 9.80 | 10.18 | 79941 | 7948 | 2.85% |
| 2025-09-08 | 10.15 | 10.11 | -0.05 | -0.49% | 10.03 | 10.24 | 77108 | 7800 | 2.75% |
| 2025-09-05 | 9.90 | 10.16 | 0.31 | 3.15% | 9.78 | 10.18 | 90739 | 9107 | 3.23% |
| 2025-09-04 | 9.93 | 9.85 | -0.10 | -1.01% | 9.75 | 10.12 | 99434 | 9917 | 3.54% |
| 2025-09-03 | 10.35 | 9.95 | -0.38 | -3.68% | 9.89 | 10.42 | 109858 | 11101 | 3.91% |
| 2025-09-02 | 10.77 | 10.33 | -0.45 | -4.17% | 10.16 | 10.78 | 147614 | 15282 | 5.26% |
| 2025-09-01 | 10.65 | 10.78 | 0.24 | 2.28% | 10.58 | 10.98 | 145066 | 15659 | 5.17% |
| 2025-08-29 | 11.12 | 10.54 | -0.86 | -7.54% | 10.49 | 11.36 | 255807 | 27372 | 9.11% |
| 2025-08-28 | 11.23 | 11.40 | 0.21 | 1.88% | 10.83 | 11.51 | 149947 | 16813 | 5.34% |
| 2025-08-27 | 11.73 | 11.19 | -0.58 | -4.93% | 11.18 | 11.81 | 154584 | 17839 | 5.51% |
| 2025-08-26 | 11.55 | 11.77 | 0.16 | 1.38% | 11.47 | 11.83 | 125805 | 14713 | 4.48% |
| 2025-08-25 | 11.72 | 11.61 | -0.09 | -0.77% | 11.50 | 11.78 | 167971 | 19547 | 5.98% |
| 2025-08-22 | 11.78 | 11.70 | -0.08 | -0.68% | 11.60 | 11.90 | 157713 | 18490 | 5.62% |
| 2025-08-21 | 11.88 | 11.78 | 0.02 | 0.17% | 11.70 | 12.28 | 230242 | 27455 | 8.20% |
| 2025-08-20 | 11.72 | 11.76 | 0.08 | 0.68% | 11.52 | 11.76 | 124177 | 14456 | 4.42% |
| 2025-08-19 | 11.57 | 11.68 | 0.06 | 0.52% | 11.49 | 11.75 | 161037 | 18730 | 5.73% |
| 2025-08-18 | 11.30 | 11.62 | 0.46 | 4.12% | 11.29 | 11.76 | 203604 | 23599 | 7.25% |
| 2025-08-15 | 10.88 | 11.16 | 0.25 | 2.29% | 10.88 | 11.21 | 102116 | 11354 | 3.64% |
| 2025-08-14 | 11.28 | 10.91 | -0.36 | -3.19% | 10.89 | 11.29 | 125003 | 13820 | 4.45% |
| 2025-08-13 | 11.34 | 11.27 | -0.06 | -0.53% | 11.21 | 11.45 | 102096 | 11533 | 3.64% |
| 2025-08-12 | 11.38 | 11.33 | -0.03 | -0.26% | 11.23 | 11.42 | 92984 | 10525 | 3.31% |
| 2025-08-11 | 11.11 | 11.36 | 0.27 | 2.43% | 11.11 | 11.39 | 113720 | 12821 | 4.05% |
| 2025-08-08 | 11.24 | 11.09 | -0.21 | -1.86% | 11.04 | 11.28 | 88851 | 9880 | 3.16% |
| 2025-08-07 | 11.26 | 11.30 | 0.03 | 0.27% | 11.15 | 11.37 | 121058 | 13633 | 4.31% |
| 2025-08-06 | 11.16 | 11.27 | 0.07 | 0.63% | 11.07 | 11.27 | 117856 | 13234 | 4.20% |
| 2025-08-05 | 10.98 | 11.20 | 0.22 | 2.00% | 10.97 | 11.27 | 138196 | 15398 | 4.92% |
| 2025-08-04 | 10.73 | 10.98 | 0.18 | 1.67% | 10.66 | 10.98 | 75046 | 8156 | 2.67% |
| 2025-08-01 | 10.75 | 10.80 | 0.01 | 0.09% | 10.67 | 10.91 | 76932 | 8304 | 2.74% |
| 2025-07-31 | 10.96 | 10.79 | -0.24 | -2.18% | 10.73 | 11.18 | 114698 | 12583 | 4.08% |
| 2025-07-30 | 11.23 | 11.03 | -0.17 | -1.52% | 10.91 | 11.26 | 108619 | 11979 | 3.87% |
| 2025-07-29 | 11.13 | 11.20 | 0.02 | 0.18% | 11.00 | 11.22 | 126599 | 14070 | 4.51% |
| 2025-07-28 | 10.98 | 11.18 | 0.25 | 2.29% | 10.80 | 11.25 | 166051 | 18401 | 5.91% |
| 2025-07-25 | 10.72 | 10.93 | 0.22 | 2.05% | 10.62 | 10.98 | 131915 | 14287 | 4.70% |
| 2025-07-24 | 10.64 | 10.71 | 0.12 | 1.13% | 10.62 | 10.77 | 73410 | 7851 | 2.61% |
| 2025-07-23 | 10.70 | 10.59 | -0.13 | -1.21% | 10.57 | 10.74 | 80390 | 8551 | 2.86% |
| 2025-07-22 | 11.05 | 10.72 | -0.33 | -2.99% | 10.66 | 11.09 | 159486 | 17195 | 5.68% |
| 2025-07-21 | 11.08 | 11.05 | -0.01 | -0.09% | 10.91 | 11.16 | 134412 | 14840 | 4.79% |
| 2025-07-18 | 11.27 | 11.06 | -0.18 | -1.60% | 10.97 | 11.36 | 226497 | 25101 | 8.07% |
| 2025-07-17 | 10.45 | 11.24 | 0.78 | 7.46% | 10.35 | 11.98 | 397302 | 44841 | 14.15% |
| 2025-07-16 | 10.40 | 10.46 | 0.02 | 0.19% | 10.34 | 10.59 | 61699 | 6452 | 2.20% |
| 2025-07-15 | 10.50 | 10.44 | -0.21 | -1.97% | 10.30 | 10.65 | 94364 | 9858 | 3.36% |
| 2025-07-14 | 10.56 | 10.65 | 0.12 | 1.14% | 10.41 | 10.66 | 75979 | 8028 | 2.71% |
| 2025-07-11 | 10.48 | 10.53 | 0.01 | 0.10% | 10.36 | 10.61 | 86623 | 9092 | 3.08% |
| 2025-07-10 | 10.70 | 10.52 | -0.22 | -2.05% | 10.46 | 10.76 | 99998 | 10558 | 3.56% |
| 2025-07-09 | 10.99 | 10.74 | -0.30 | -2.72% | 10.70 | 11.01 | 134041 | 14486 | 4.77% |
| 2025-07-08 | 10.66 | 11.04 | 0.40 | 3.76% | 10.54 | 11.16 | 185279 | 20319 | 6.60% |
| 2025-07-07 | 10.58 | 10.64 | 0.03 | 0.28% | 10.45 | 10.71 | 94138 | 9985 | 3.35% |
| 2025-07-04 | 10.99 | 10.61 | -0.38 | -3.46% | 10.61 | 11.01 | 149127 | 15959 | 5.31% |
| 2025-07-03 | 10.78 | 10.99 | 0.20 | 1.85% | 10.70 | 11.07 | 158396 | 17269 | 5.64% |
| 2025-07-02 | 10.99 | 10.79 | -0.23 | -2.09% | 10.70 | 11.02 | 142205 | 15321 | 5.06% |
| 2025-07-01 | 11.38 | 11.02 | -0.36 | -3.16% | 10.93 | 11.46 | 212769 | 23725 | 7.58% |
| 2025-06-30 | 10.87 | 11.38 | 0.63 | 5.86% | 10.80 | 11.45 | 323745 | 36400 | 11.53% |
| 2025-06-27 | 10.96 | 10.75 | -0.15 | -1.38% | 10.61 | 11.04 | 208867 | 22580 | 7.44% |
| 2025-06-26 | 11.04 | 10.90 | -0.30 | -2.68% | 10.82 | 11.16 | 228933 | 25129 | 8.15% |
| 2025-06-25 | 11.30 | 11.20 | -0.01 | -0.09% | 10.91 | 11.47 | 299768 | 33353 | 10.68% |
| 2025-06-24 | 11.31 | 11.21 | -0.10 | -0.88% | 11.15 | 11.79 | 315195 | 35804 | 11.22% |
| 2025-06-23 | 11.20 | 11.31 | 0.19 | 1.71% | 10.68 | 11.36 | 315646 | 35013 | 11.24% |
| 2025-06-20 | 11.76 | 11.12 | -0.98 | -8.10% | 11.11 | 12.19 | 435969 | 50157 | 15.53% |
| 2025-06-19 | 11.20 | 12.10 | 0.68 | 5.95% | 11.11 | 12.90 | 595080 | 71652 | 21.19% |
| 2025-06-18 | 10.48 | 11.42 | 0.74 | 6.93% | 10.26 | 12.11 | 544557 | 61479 | 19.39% |
| 2025-06-17 | 10.24 | 10.68 | 0.48 | 4.71% | 10.12 | 11.11 | 441866 | 47133 | 15.74% |
| 2025-06-16 | 9.97 | 10.20 | 0.16 | 1.59% | 9.97 | 10.25 | 265869 | 27000 | 9.47% |
| 2025-06-13 | 10.45 | 10.04 | -0.83 | -7.64% | 10.00 | 10.89 | 509228 | 52765 | 18.13% |
| 2025-06-12 | 9.02 | 10.87 | 1.81 | 19.98% | 9.02 | 10.87 | 515396 | 53747 | 18.35% |
| 2025-06-11 | 8.99 | 9.06 | 0.14 | 1.57% | 8.90 | 9.13 | 61974 | 5616 | 2.21% |
| 2025-06-10 | 9.19 | 8.92 | -0.22 | -2.41% | 8.82 | 9.20 | 84716 | 7594 | 3.02% |
| 2025-06-09 | 9.10 | 9.14 | 0.04 | 0.44% | 9.08 | 9.20 | 68396 | 6254 | 2.44% |