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 | 10.57 | 10.58 | -0.05 | -0.47% | 10.50 | 10.73 | 23540 | 2496 | 1.09% |
| 2025-09-12 | 10.65 | 10.63 | 0.02 | 0.19% | 10.48 | 10.72 | 29282 | 3109 | 1.36% |
| 2025-09-11 | 10.58 | 10.61 | 0.03 | 0.28% | 10.39 | 10.66 | 25891 | 2731 | 1.20% |
| 2025-09-10 | 10.40 | 10.58 | 0.13 | 1.24% | 10.39 | 10.62 | 25145 | 2649 | 1.16% |
| 2025-09-09 | 10.40 | 10.45 | -0.03 | -0.29% | 10.35 | 10.57 | 27022 | 2827 | 1.25% |
| 2025-09-08 | 10.24 | 10.48 | 0.24 | 2.34% | 10.20 | 10.51 | 30325 | 3143 | 1.40% |
| 2025-09-05 | 10.21 | 10.24 | 0.13 | 1.29% | 9.99 | 10.29 | 29466 | 3004 | 1.36% |
| 2025-09-04 | 10.06 | 10.11 | 0.02 | 0.20% | 10.01 | 10.35 | 40526 | 4132 | 1.88% |
| 2025-09-03 | 10.34 | 10.09 | -0.17 | -1.66% | 10.01 | 10.38 | 43752 | 4445 | 2.03% |
| 2025-09-02 | 10.53 | 10.26 | -0.34 | -3.21% | 10.12 | 10.70 | 44871 | 4616 | 2.08% |
| 2025-09-01 | 10.25 | 10.60 | 0.35 | 3.41% | 10.10 | 10.65 | 55547 | 5779 | 2.57% |
| 2025-08-29 | 10.10 | 10.25 | 0.15 | 1.49% | 9.98 | 10.48 | 53947 | 5508 | 2.50% |
| 2025-08-28 | 10.20 | 10.10 | -0.16 | -1.56% | 9.50 | 10.46 | 63655 | 6364 | 2.95% |
| 2025-08-27 | 10.89 | 10.26 | -0.48 | -4.47% | 10.20 | 10.93 | 71939 | 7610 | 3.33% |
| 2025-08-26 | 10.50 | 10.74 | 0.23 | 2.19% | 10.39 | 10.84 | 39529 | 4223 | 1.83% |
| 2025-08-25 | 10.72 | 10.51 | -0.13 | -1.22% | 10.46 | 10.83 | 36372 | 3845 | 1.68% |
| 2025-08-22 | 10.77 | 10.64 | -0.16 | -1.48% | 10.58 | 10.86 | 28487 | 3039 | 1.32% |
| 2025-08-21 | 10.89 | 10.80 | 0.01 | 0.09% | 10.71 | 10.90 | 24397 | 2634 | 1.13% |
| 2025-08-20 | 10.72 | 10.79 | 0.04 | 0.37% | 10.63 | 10.80 | 30894 | 3309 | 1.43% |
| 2025-08-19 | 10.52 | 10.75 | 0.22 | 2.09% | 10.40 | 10.79 | 42190 | 4497 | 1.95% |
| 2025-08-18 | 10.59 | 10.53 | -0.03 | -0.28% | 10.50 | 10.72 | 37772 | 4001 | 1.75% |
| 2025-08-15 | 10.71 | 10.56 | -0.09 | -0.85% | 10.52 | 10.76 | 36012 | 3832 | 1.67% |
| 2025-08-14 | 10.96 | 10.65 | -0.26 | -2.38% | 10.60 | 11.05 | 36846 | 3962 | 1.71% |
| 2025-08-13 | 11.10 | 10.91 | -0.14 | -1.27% | 10.80 | 11.21 | 29073 | 3194 | 1.35% |
| 2025-08-12 | 11.16 | 11.05 | -0.01 | -0.09% | 10.96 | 11.28 | 31812 | 3531 | 1.47% |
| 2025-08-11 | 10.99 | 11.06 | 0.14 | 1.28% | 10.90 | 11.09 | 29776 | 3276 | 1.38% |
| 2025-08-08 | 10.86 | 10.92 | 0.03 | 0.28% | 10.81 | 10.97 | 27292 | 2971 | 1.26% |
| 2025-08-07 | 10.92 | 10.89 | 0.03 | 0.28% | 10.79 | 11.04 | 35051 | 3820 | 1.62% |
| 2025-08-06 | 10.82 | 10.86 | 0.09 | 0.84% | 10.72 | 10.88 | 31181 | 3370 | 1.44% |
| 2025-08-05 | 10.74 | 10.77 | 0.03 | 0.28% | 10.66 | 10.82 | 29222 | 3141 | 1.35% |
| 2025-08-04 | 10.42 | 10.74 | 0.27 | 2.58% | 10.36 | 10.74 | 40302 | 4274 | 1.87% |
| 2025-08-01 | 10.29 | 10.47 | 0.21 | 2.05% | 10.23 | 10.54 | 38229 | 3985 | 1.77% |
| 2025-07-31 | 10.46 | 10.26 | -0.14 | -1.35% | 10.19 | 10.50 | 31707 | 3271 | 1.47% |
| 2025-07-30 | 10.48 | 10.40 | -0.13 | -1.23% | 10.33 | 10.57 | 25315 | 2637 | 1.17% |
| 2025-07-29 | 10.53 | 10.53 | 0.04 | 0.38% | 10.38 | 10.64 | 30073 | 3152 | 1.39% |
| 2025-07-28 | 10.63 | 10.49 | -0.04 | -0.38% | 10.37 | 10.64 | 35131 | 3676 | 1.63% |
| 2025-07-25 | 10.45 | 10.53 | 0.12 | 1.15% | 10.37 | 10.56 | 24939 | 2613 | 1.16% |
| 2025-07-24 | 10.40 | 10.41 | 0.05 | 0.48% | 10.34 | 10.61 | 27384 | 2847 | 1.27% |
| 2025-07-23 | 10.44 | 10.36 | -0.06 | -0.58% | 10.35 | 10.50 | 24103 | 2513 | 1.12% |
| 2025-07-22 | 10.45 | 10.42 | -0.04 | -0.38% | 10.35 | 10.62 | 32057 | 3353 | 1.48% |
| 2025-07-21 | 10.35 | 10.46 | 0.11 | 1.06% | 10.29 | 10.50 | 30860 | 3207 | 1.43% |
| 2025-07-18 | 10.42 | 10.35 | 0.01 | 0.10% | 10.28 | 10.42 | 22853 | 2363 | 1.06% |
| 2025-07-17 | 10.32 | 10.34 | 0.08 | 0.78% | 10.20 | 10.34 | 20556 | 2116 | 0.95% |
| 2025-07-16 | 10.29 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 29148 | 2993 | 1.35% |
| 2025-07-15 | 10.41 | 10.33 | -0.14 | -1.34% | 10.20 | 10.62 | 47358 | 4905 | 2.19% |
| 2025-07-14 | 10.16 | 10.47 | 0.32 | 3.15% | 10.13 | 10.62 | 63225 | 6608 | 2.93% |
| 2025-07-11 | 10.20 | 10.15 | -0.05 | -0.49% | 10.03 | 10.30 | 34188 | 3463 | 1.58% |
| 2025-07-10 | 10.06 | 10.20 | 0.12 | 1.19% | 10.01 | 10.35 | 49313 | 5023 | 2.28% |
| 2025-07-09 | 10.03 | 10.08 | 0.09 | 0.90% | 9.99 | 10.22 | 33308 | 3351 | 1.54% |
| 2025-07-08 | 9.87 | 9.99 | 0.15 | 1.52% | 9.79 | 10.05 | 37745 | 3758 | 1.75% |
| 2025-07-07 | 9.60 | 9.84 | 0.14 | 1.44% | 9.60 | 9.84 | 24784 | 2423 | 1.15% |
| 2025-07-04 | 9.74 | 9.70 | -0.04 | -0.41% | 9.57 | 9.76 | 26947 | 2602 | 1.25% |
| 2025-07-03 | 9.78 | 9.74 | -0.03 | -0.31% | 9.66 | 9.83 | 21563 | 2095 | 1.00% |
| 2025-07-02 | 9.79 | 9.77 | 0.02 | 0.21% | 9.60 | 9.79 | 27156 | 2637 | 1.26% |
| 2025-07-01 | 9.67 | 9.75 | 0.10 | 1.04% | 9.63 | 9.85 | 31086 | 3026 | 1.45% |
| 2025-06-30 | 9.47 | 9.65 | 0.18 | 1.90% | 9.47 | 9.67 | 29513 | 2834 | 1.38% |
| 2025-06-27 | 9.51 | 9.47 | 0.02 | 0.21% | 9.39 | 9.54 | 15678 | 1483 | 0.73% |
| 2025-06-26 | 9.48 | 9.45 | 0.00 | 0.00% | 9.37 | 9.53 | 17155 | 1618 | 0.80% |
| 2025-06-25 | 9.44 | 9.45 | 0.05 | 0.53% | 9.34 | 9.60 | 26665 | 2522 | 1.25% |
| 2025-06-24 | 9.16 | 9.40 | 0.26 | 2.84% | 9.12 | 9.45 | 32832 | 3066 | 1.53% |
| 2025-06-23 | 8.81 | 9.14 | 0.30 | 3.39% | 8.77 | 9.16 | 28571 | 2570 | 1.33% |
| 2025-06-20 | 8.91 | 8.84 | -0.03 | -0.34% | 8.72 | 9.00 | 17341 | 1539 | 0.81% |
| 2025-06-19 | 9.07 | 8.87 | -0.23 | -2.53% | 8.83 | 9.14 | 24324 | 2176 | 1.14% |
| 2025-06-18 | 9.21 | 9.10 | -0.13 | -1.41% | 9.01 | 9.29 | 21006 | 1911 | 0.98% |
| 2025-06-17 | 9.40 | 9.23 | -0.15 | -1.60% | 9.18 | 9.46 | 26488 | 2456 | 1.24% |
| 2025-06-16 | 9.43 | 9.38 | -0.05 | -0.53% | 9.35 | 9.58 | 26550 | 2508 | 1.24% |
| 2025-06-13 | 9.66 | 9.43 | -0.22 | -2.28% | 9.40 | 9.68 | 31463 | 2988 | 1.47% |
| 2025-06-12 | 9.65 | 9.65 | -0.02 | -0.21% | 9.54 | 9.70 | 37117 | 3574 | 1.73% |
| 2025-06-11 | 9.37 | 9.67 | 0.31 | 3.31% | 9.34 | 9.78 | 53252 | 5092 | 2.50% |
| 2025-06-10 | 9.52 | 9.36 | -0.15 | -1.58% | 9.24 | 9.54 | 42762 | 4021 | 2.04% |
| 2025-06-09 | 9.50 | 9.51 | -0.02 | -0.21% | 9.40 | 9.57 | 32901 | 3125 | 1.57% |