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 | 10.50 | 10.47 | -0.20 | -1.87% | 10.19 | 10.58 | 210323 | 21789 | 6.33% |
| 2025-09-15 | 10.63 | 10.67 | 0.23 | 2.20% | 10.50 | 10.82 | 274185 | 29253 | 8.25% |
| 2025-09-12 | 10.28 | 10.44 | 0.16 | 1.56% | 10.08 | 10.66 | 262839 | 27383 | 7.91% |
| 2025-09-11 | 10.20 | 10.28 | 0.02 | 0.19% | 10.06 | 10.33 | 172332 | 17548 | 5.18% |
| 2025-09-10 | 10.32 | 10.26 | -0.29 | -2.75% | 10.13 | 10.59 | 275310 | 28256 | 8.28% |
| 2025-09-09 | 10.56 | 10.55 | 0.50 | 4.98% | 10.37 | 11.23 | 445163 | 47906 | 13.39% |
| 2025-09-08 | 9.93 | 10.05 | 0.13 | 1.31% | 9.88 | 10.05 | 65310 | 6516 | 1.96% |
| 2025-09-05 | 9.64 | 9.92 | 0.30 | 3.12% | 9.63 | 9.93 | 73992 | 7281 | 2.23% |
| 2025-09-04 | 9.65 | 9.62 | -0.02 | -0.21% | 9.45 | 9.87 | 80814 | 7845 | 2.43% |
| 2025-09-03 | 9.97 | 9.64 | -0.34 | -3.41% | 9.60 | 10.05 | 97858 | 9583 | 2.94% |
| 2025-09-02 | 10.17 | 9.98 | -0.23 | -2.25% | 9.81 | 10.18 | 112166 | 11149 | 3.37% |
| 2025-09-01 | 10.16 | 10.21 | 0.18 | 1.79% | 10.04 | 10.45 | 161305 | 16521 | 4.85% |
| 2025-08-29 | 10.08 | 10.03 | -0.09 | -0.89% | 9.96 | 10.20 | 79691 | 8033 | 2.40% |
| 2025-08-28 | 10.11 | 10.12 | 0.00 | 0.00% | 9.76 | 10.34 | 134356 | 13526 | 4.04% |
| 2025-08-27 | 10.61 | 10.12 | -0.55 | -5.15% | 10.12 | 10.67 | 170404 | 17753 | 5.13% |
| 2025-08-26 | 10.65 | 10.67 | 0.01 | 0.09% | 10.52 | 10.99 | 167394 | 18028 | 5.04% |
| 2025-08-25 | 10.90 | 10.66 | -0.15 | -1.39% | 10.60 | 10.92 | 212412 | 22720 | 6.39% |
| 2025-08-22 | 11.35 | 10.81 | -0.14 | -1.28% | 10.70 | 11.55 | 286557 | 31485 | 8.62% |
| 2025-08-21 | 10.89 | 10.95 | -0.11 | -0.99% | 10.80 | 11.23 | 304908 | 33459 | 9.17% |
| 2025-08-20 | 10.40 | 11.06 | 0.51 | 4.83% | 10.32 | 11.87 | 466039 | 51488 | 14.02% |
| 2025-08-19 | 10.16 | 10.55 | 0.34 | 3.33% | 10.02 | 10.96 | 300520 | 31500 | 9.04% |
| 2025-08-18 | 10.01 | 10.21 | 0.25 | 2.51% | 9.90 | 10.25 | 172501 | 17363 | 5.19% |
| 2025-08-15 | 9.91 | 9.96 | 0.22 | 2.26% | 9.83 | 10.12 | 162934 | 16301 | 4.90% |
| 2025-08-14 | 9.95 | 9.74 | -0.19 | -1.91% | 9.72 | 10.17 | 151549 | 15002 | 4.56% |
| 2025-08-13 | 9.94 | 9.93 | -0.04 | -0.40% | 9.85 | 9.98 | 98315 | 9738 | 2.96% |
| 2025-08-12 | 10.10 | 9.97 | -0.19 | -1.87% | 9.88 | 10.20 | 166883 | 16666 | 5.02% |
| 2025-08-11 | 9.66 | 10.16 | 0.69 | 7.29% | 9.66 | 10.38 | 361974 | 36418 | 10.89% |
| 2025-08-08 | 9.49 | 9.47 | 0.01 | 0.11% | 9.38 | 9.51 | 52372 | 4945 | 1.58% |
| 2025-08-07 | 9.52 | 9.46 | -0.04 | -0.42% | 9.39 | 9.55 | 58850 | 5565 | 1.77% |
| 2025-08-06 | 9.46 | 9.50 | 0.05 | 0.53% | 9.41 | 9.50 | 44879 | 4248 | 1.35% |
| 2025-08-05 | 9.38 | 9.45 | 0.09 | 0.96% | 9.34 | 9.48 | 54216 | 5106 | 1.63% |
| 2025-08-04 | 9.26 | 9.36 | 0.08 | 0.86% | 9.15 | 9.37 | 38119 | 3544 | 1.15% |
| 2025-08-01 | 9.23 | 9.28 | 0.05 | 0.54% | 9.19 | 9.33 | 41175 | 3820 | 1.24% |
| 2025-07-31 | 9.48 | 9.23 | -0.32 | -3.35% | 9.17 | 9.54 | 114354 | 10683 | 3.44% |
| 2025-07-30 | 9.49 | 9.55 | 0.06 | 0.63% | 9.44 | 9.89 | 139511 | 13459 | 4.20% |
| 2025-07-29 | 9.60 | 9.49 | -0.12 | -1.25% | 9.38 | 9.62 | 72109 | 6824 | 2.17% |
| 2025-07-28 | 9.58 | 9.61 | 0.01 | 0.10% | 9.49 | 9.63 | 63756 | 6109 | 1.92% |
| 2025-07-25 | 9.64 | 9.60 | -0.04 | -0.41% | 9.52 | 9.70 | 70384 | 6762 | 2.12% |
| 2025-07-24 | 9.41 | 9.64 | 0.23 | 2.44% | 9.41 | 9.71 | 115289 | 11019 | 3.47% |
| 2025-07-23 | 9.66 | 9.41 | -0.30 | -3.09% | 9.40 | 9.70 | 143981 | 13701 | 4.33% |
| 2025-07-22 | 9.86 | 9.71 | -0.19 | -1.92% | 9.65 | 9.90 | 186659 | 18189 | 5.62% |
| 2025-07-21 | 9.76 | 9.90 | -0.15 | -1.49% | 9.72 | 9.99 | 221386 | 21831 | 6.66% |
| 2025-07-18 | 9.69 | 10.05 | 0.41 | 4.25% | 9.65 | 10.21 | 324848 | 32518 | 9.77% |
| 2025-07-17 | 9.79 | 9.64 | -0.10 | -1.03% | 9.57 | 9.80 | 178803 | 17212 | 5.38% |
| 2025-07-16 | 9.98 | 9.74 | -0.36 | -3.56% | 9.69 | 10.10 | 298172 | 29296 | 8.97% |
| 2025-07-15 | 10.21 | 10.10 | 0.38 | 3.91% | 9.98 | 10.98 | 475688 | 49927 | 14.31% |
| 2025-07-14 | 9.68 | 9.72 | 0.03 | 0.31% | 9.60 | 9.86 | 89737 | 8701 | 2.70% |
| 2025-07-11 | 9.45 | 9.69 | 0.24 | 2.54% | 9.36 | 9.92 | 171029 | 16510 | 5.14% |
| 2025-07-10 | 9.40 | 9.45 | 0.05 | 0.53% | 9.35 | 9.49 | 44655 | 4217 | 1.34% |
| 2025-07-09 | 9.52 | 9.40 | -0.10 | -1.05% | 9.35 | 9.54 | 63775 | 6020 | 1.92% |
| 2025-07-08 | 9.40 | 9.50 | 0.08 | 0.85% | 9.39 | 9.57 | 60930 | 5787 | 1.83% |
| 2025-07-07 | 9.40 | 9.42 | 0.01 | 0.11% | 9.38 | 9.46 | 49347 | 4646 | 1.48% |
| 2025-07-04 | 9.59 | 9.41 | -0.22 | -2.28% | 9.39 | 9.64 | 63678 | 6037 | 1.92% |
| 2025-07-03 | 9.65 | 9.63 | -0.07 | -0.72% | 9.56 | 9.72 | 59928 | 5760 | 1.80% |
| 2025-07-02 | 9.75 | 9.70 | -0.06 | -0.61% | 9.59 | 9.75 | 68733 | 6640 | 2.07% |
| 2025-07-01 | 9.59 | 9.76 | 0.14 | 1.46% | 9.52 | 9.77 | 98925 | 9556 | 2.98% |
| 2025-06-30 | 9.71 | 9.62 | -0.02 | -0.21% | 9.54 | 9.72 | 84277 | 8082 | 2.54% |
| 2025-06-27 | 9.51 | 9.64 | 0.21 | 2.23% | 9.51 | 9.73 | 118329 | 11410 | 3.56% |
| 2025-06-26 | 9.64 | 9.43 | -0.05 | -0.53% | 9.37 | 9.66 | 73495 | 6985 | 2.21% |
| 2025-06-25 | 9.47 | 9.48 | 0.01 | 0.11% | 9.36 | 9.63 | 73008 | 6912 | 2.20% |
| 2025-06-24 | 9.38 | 9.47 | 0.10 | 1.07% | 9.35 | 9.50 | 77890 | 7337 | 2.34% |
| 2025-06-23 | 9.05 | 9.37 | 0.32 | 3.54% | 8.94 | 9.39 | 98757 | 9165 | 2.97% |
| 2025-06-20 | 8.93 | 9.05 | 0.08 | 0.89% | 8.93 | 9.14 | 64890 | 5883 | 1.95% |
| 2025-06-19 | 9.20 | 8.97 | -0.27 | -2.92% | 8.94 | 9.26 | 69028 | 6265 | 2.08% |
| 2025-06-18 | 9.33 | 9.24 | -0.14 | -1.49% | 9.13 | 9.37 | 69624 | 6410 | 2.09% |
| 2025-06-17 | 9.36 | 9.38 | -0.04 | -0.42% | 9.27 | 9.51 | 78004 | 7313 | 2.35% |
| 2025-06-16 | 9.23 | 9.42 | 0.19 | 2.06% | 9.08 | 9.46 | 118593 | 11089 | 3.57% |
| 2025-06-13 | 9.14 | 9.23 | 0.02 | 0.22% | 9.10 | 9.48 | 97864 | 9076 | 2.94% |
| 2025-06-12 | 9.32 | 9.21 | -0.16 | -1.71% | 9.12 | 9.34 | 79141 | 7294 | 2.38% |
| 2025-06-11 | 9.17 | 9.37 | 0.18 | 1.96% | 9.14 | 9.48 | 96342 | 9018 | 2.90% |
| 2025-06-10 | 9.22 | 9.19 | -0.11 | -1.18% | 9.05 | 9.32 | 67298 | 6185 | 2.02% |
| 2025-06-09 | 9.27 | 9.30 | 0.06 | 0.65% | 9.20 | 9.41 | 63445 | 5876 | 1.91% |