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 | 10.90 | 11.07 | 0.23 | 2.12% | 10.84 | 11.18 | 199718 | 21991 | 4.53% |
| 2025-09-15 | 10.54 | 10.84 | 0.31 | 2.94% | 10.48 | 11.04 | 227730 | 24619 | 5.17% |
| 2025-09-12 | 10.39 | 10.53 | 0.14 | 1.35% | 10.20 | 10.72 | 168092 | 17598 | 3.81% |
| 2025-09-11 | 10.36 | 10.39 | 0.02 | 0.19% | 10.07 | 10.41 | 95074 | 9767 | 2.16% |
| 2025-09-10 | 10.32 | 10.37 | 0.04 | 0.39% | 10.30 | 10.60 | 96414 | 10063 | 2.19% |
| 2025-09-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.26 | 10.72 | 148400 | 15516 | 3.37% |
| 2025-09-08 | 10.64 | 10.59 | 0.07 | 0.67% | 10.42 | 10.74 | 157112 | 16631 | 3.56% |
| 2025-09-05 | 9.96 | 10.52 | 0.56 | 5.62% | 9.79 | 10.57 | 238452 | 24656 | 5.41% |
| 2025-09-04 | 9.95 | 9.96 | 0.06 | 0.61% | 9.77 | 10.19 | 136456 | 13705 | 3.10% |
| 2025-09-03 | 10.06 | 9.90 | -0.13 | -1.30% | 9.86 | 10.21 | 97132 | 9704 | 2.14% |
| 2025-09-02 | 10.37 | 10.03 | -0.34 | -3.28% | 9.93 | 10.42 | 124269 | 12580 | 2.74% |
| 2025-09-01 | 9.96 | 10.37 | 0.43 | 4.33% | 9.90 | 10.45 | 183134 | 18643 | 4.04% |
| 2025-08-29 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.10 | 95894 | 9576 | 2.12% |
| 2025-08-28 | 10.06 | 10.08 | 0.03 | 0.30% | 9.69 | 10.18 | 192939 | 19221 | 4.26% |
| 2025-08-27 | 10.62 | 10.05 | -0.59 | -5.55% | 10.04 | 10.70 | 256288 | 26380 | 5.66% |
| 2025-08-26 | 10.85 | 10.64 | -0.26 | -2.39% | 10.61 | 10.85 | 160698 | 17170 | 3.55% |
| 2025-08-25 | 10.22 | 10.90 | 0.68 | 6.65% | 10.16 | 10.95 | 287445 | 30487 | 6.34% |
| 2025-08-22 | 10.24 | 10.22 | -0.02 | -0.20% | 10.07 | 10.29 | 132667 | 13496 | 2.93% |
| 2025-08-21 | 10.41 | 10.24 | -0.15 | -1.44% | 10.20 | 10.51 | 98665 | 10193 | 2.18% |
| 2025-08-20 | 10.42 | 10.39 | -0.09 | -0.86% | 10.17 | 10.48 | 123755 | 12777 | 2.73% |
| 2025-08-19 | 10.42 | 10.48 | 0.03 | 0.29% | 10.40 | 10.68 | 150879 | 15884 | 3.33% |
| 2025-08-18 | 10.32 | 10.45 | 0.18 | 1.75% | 10.31 | 10.53 | 138548 | 14416 | 3.06% |
| 2025-08-15 | 10.14 | 10.27 | 0.18 | 1.78% | 10.03 | 10.35 | 149867 | 15296 | 3.31% |
| 2025-08-14 | 10.47 | 10.09 | -0.38 | -3.63% | 10.07 | 10.53 | 161385 | 16512 | 3.56% |
| 2025-08-13 | 10.28 | 10.47 | 0.15 | 1.45% | 10.24 | 10.57 | 153624 | 15950 | 3.39% |
| 2025-08-12 | 10.58 | 10.32 | -0.18 | -1.71% | 10.25 | 10.65 | 137011 | 14221 | 3.02% |
| 2025-08-11 | 10.30 | 10.50 | 0.15 | 1.45% | 10.22 | 10.58 | 132696 | 13794 | 2.93% |
| 2025-08-08 | 10.12 | 10.35 | 0.19 | 1.87% | 10.07 | 10.56 | 216858 | 22496 | 4.79% |
| 2025-08-07 | 10.15 | 10.16 | -0.02 | -0.20% | 10.08 | 10.34 | 105569 | 10747 | 2.33% |
| 2025-08-06 | 10.33 | 10.18 | -0.19 | -1.83% | 10.12 | 10.43 | 138290 | 14105 | 3.05% |
| 2025-08-05 | 10.50 | 10.37 | -0.10 | -0.96% | 10.29 | 10.64 | 167237 | 17403 | 3.69% |
| 2025-08-04 | 10.12 | 10.47 | 0.25 | 2.45% | 10.00 | 10.47 | 214588 | 22020 | 4.74% |
| 2025-08-01 | 10.10 | 10.22 | 0.18 | 1.79% | 10.07 | 10.43 | 181615 | 18641 | 4.01% |
| 2025-07-31 | 10.08 | 10.04 | -0.08 | -0.79% | 10.01 | 10.18 | 120199 | 12140 | 2.65% |
| 2025-07-30 | 10.10 | 10.12 | -0.05 | -0.49% | 9.98 | 10.28 | 142488 | 14477 | 3.14% |
| 2025-07-29 | 10.22 | 10.17 | -0.02 | -0.20% | 10.07 | 10.30 | 148978 | 15159 | 3.29% |
| 2025-07-28 | 10.04 | 10.19 | 0.16 | 1.60% | 10.04 | 10.32 | 188702 | 19210 | 4.16% |
| 2025-07-25 | 10.02 | 10.03 | -0.03 | -0.30% | 9.92 | 10.19 | 146376 | 14737 | 3.23% |
| 2025-07-24 | 10.01 | 10.06 | 0.08 | 0.80% | 9.90 | 10.16 | 113188 | 11341 | 2.50% |
| 2025-07-23 | 9.98 | 9.98 | -0.05 | -0.50% | 9.91 | 10.16 | 115850 | 11647 | 2.56% |
| 2025-07-22 | 10.10 | 10.03 | -0.11 | -1.08% | 9.99 | 10.23 | 155408 | 15652 | 3.43% |
| 2025-07-21 | 10.21 | 10.14 | -0.14 | -1.36% | 10.05 | 10.26 | 146178 | 14819 | 3.23% |
| 2025-07-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.03 | 10.39 | 219999 | 22347 | 4.85% |
| 2025-07-17 | 9.93 | 10.30 | 0.46 | 4.67% | 9.89 | 10.53 | 311291 | 31909 | 6.87% |
| 2025-07-16 | 9.74 | 9.84 | 0.07 | 0.72% | 9.51 | 9.99 | 154826 | 15142 | 3.42% |
| 2025-07-15 | 10.08 | 9.77 | -0.22 | -2.20% | 9.65 | 10.08 | 169978 | 16660 | 3.75% |
| 2025-07-14 | 9.62 | 9.99 | 0.37 | 3.85% | 9.57 | 10.15 | 319590 | 31708 | 7.05% |
| 2025-07-11 | 9.47 | 9.62 | 0.31 | 3.33% | 9.42 | 9.95 | 245830 | 23767 | 5.43% |
| 2025-07-10 | 9.05 | 9.31 | 0.26 | 2.87% | 9.02 | 9.64 | 251045 | 23517 | 5.54% |
| 2025-07-09 | 9.10 | 9.05 | -0.05 | -0.55% | 9.01 | 9.15 | 74088 | 6719 | 1.63% |
| 2025-07-08 | 9.10 | 9.10 | 0.00 | 0.00% | 9.06 | 9.24 | 93217 | 8526 | 2.06% |
| 2025-07-07 | 9.22 | 9.10 | -0.08 | -0.87% | 9.08 | 9.29 | 76494 | 6992 | 1.69% |
| 2025-07-04 | 9.30 | 9.18 | -0.11 | -1.18% | 9.11 | 9.31 | 68893 | 6324 | 1.52% |
| 2025-07-03 | 9.10 | 9.29 | 0.21 | 2.31% | 9.05 | 9.38 | 94907 | 8779 | 2.09% |
| 2025-07-02 | 9.18 | 9.08 | -0.07 | -0.77% | 9.02 | 9.35 | 86911 | 7973 | 1.92% |
| 2025-07-01 | 8.95 | 9.15 | 0.16 | 1.78% | 8.95 | 9.16 | 115158 | 10438 | 2.54% |
| 2025-06-30 | 8.80 | 8.99 | 0.23 | 2.63% | 8.75 | 9.05 | 86424 | 7691 | 1.91% |
| 2025-06-27 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.88 | 55747 | 4901 | 1.24% |
| 2025-06-26 | 8.85 | 8.72 | -0.17 | -1.91% | 8.68 | 8.89 | 71700 | 6290 | 1.59% |
| 2025-06-25 | 9.07 | 8.89 | -0.12 | -1.33% | 8.83 | 9.07 | 67334 | 5984 | 1.49% |
| 2025-06-24 | 8.80 | 9.01 | 0.21 | 2.39% | 8.70 | 9.12 | 62825 | 5655 | 1.39% |
| 2025-06-23 | 8.63 | 8.80 | 0.11 | 1.27% | 8.60 | 8.83 | 52607 | 4601 | 1.17% |
| 2025-06-20 | 8.73 | 8.69 | -0.02 | -0.23% | 8.60 | 8.87 | 65069 | 5680 | 1.44% |
| 2025-06-19 | 9.01 | 8.71 | -0.35 | -3.86% | 8.69 | 9.07 | 102598 | 9066 | 2.28% |
| 2025-06-18 | 9.14 | 9.06 | -0.12 | -1.31% | 8.98 | 9.22 | 77881 | 7062 | 1.73% |
| 2025-06-17 | 9.34 | 9.18 | -0.12 | -1.29% | 9.12 | 9.45 | 81530 | 7540 | 1.81% |
| 2025-06-16 | 9.19 | 9.30 | 0.06 | 0.65% | 9.13 | 9.37 | 68965 | 6393 | 1.53% |
| 2025-06-13 | 9.43 | 9.24 | -0.22 | -2.33% | 9.16 | 9.52 | 96563 | 8963 | 2.14% |
| 2025-06-12 | 9.43 | 9.46 | 0.01 | 0.11% | 9.33 | 9.48 | 88115 | 8283 | 1.96% |
| 2025-06-11 | 9.56 | 9.45 | -0.13 | -1.36% | 9.38 | 9.68 | 119604 | 11320 | 2.65% |
| 2025-06-10 | 9.55 | 9.58 | 0.08 | 0.84% | 9.42 | 9.77 | 197949 | 18939 | 4.39% |
| 2025-06-09 | 9.27 | 9.50 | 0.23 | 2.48% | 9.27 | 9.62 | 157481 | 14986 | 3.50% |