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 | 10.38 | 11.03 | 0.61 | 5.85% | 10.35 | 11.06 | 128211 | 13846 | 2.67% |
| 2025-09-15 | 10.40 | 10.42 | -0.02 | -0.19% | 10.34 | 10.47 | 34387 | 3577 | 0.72% |
| 2025-09-12 | 10.45 | 10.44 | -0.03 | -0.29% | 10.31 | 10.47 | 44970 | 4671 | 0.94% |
| 2025-09-11 | 10.47 | 10.47 | -0.03 | -0.29% | 10.33 | 10.53 | 51564 | 5366 | 1.07% |
| 2025-09-10 | 10.60 | 10.50 | -0.07 | -0.66% | 10.36 | 10.66 | 53182 | 5577 | 1.11% |
| 2025-09-09 | 10.66 | 10.57 | -0.08 | -0.75% | 10.50 | 10.91 | 79944 | 8570 | 1.67% |
| 2025-09-08 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.68 | 54334 | 5728 | 1.13% |
| 2025-09-05 | 10.24 | 10.42 | 0.13 | 1.26% | 10.24 | 10.44 | 41085 | 4259 | 0.86% |
| 2025-09-04 | 10.31 | 10.29 | -0.03 | -0.29% | 10.13 | 10.48 | 54747 | 5653 | 1.14% |
| 2025-09-03 | 10.55 | 10.32 | -0.22 | -2.09% | 10.29 | 10.70 | 57062 | 5969 | 1.19% |
| 2025-09-02 | 10.72 | 10.54 | -0.21 | -1.95% | 10.47 | 10.74 | 55787 | 5906 | 1.16% |
| 2025-09-01 | 10.74 | 10.75 | 0.01 | 0.09% | 10.70 | 10.89 | 63805 | 6878 | 1.33% |
| 2025-08-29 | 10.98 | 10.74 | -0.24 | -2.19% | 10.73 | 11.00 | 66845 | 7243 | 1.39% |
| 2025-08-28 | 10.79 | 10.98 | 0.22 | 2.04% | 10.51 | 10.98 | 86877 | 9377 | 1.81% |
| 2025-08-27 | 11.20 | 10.76 | -0.43 | -3.84% | 10.75 | 11.26 | 112125 | 12398 | 2.34% |
| 2025-08-26 | 11.22 | 11.19 | -0.03 | -0.27% | 11.16 | 11.38 | 87101 | 9805 | 1.81% |
| 2025-08-25 | 11.20 | 11.22 | 0.04 | 0.36% | 11.09 | 11.29 | 93316 | 10446 | 1.94% |
| 2025-08-22 | 11.17 | 11.18 | 0.05 | 0.45% | 11.08 | 11.25 | 79762 | 8891 | 1.66% |
| 2025-08-21 | 11.33 | 11.13 | -0.19 | -1.68% | 11.09 | 11.44 | 115889 | 13021 | 2.41% |
| 2025-08-20 | 11.33 | 11.32 | 0.00 | 0.00% | 11.19 | 11.41 | 62844 | 7090 | 1.31% |
| 2025-08-19 | 11.55 | 11.32 | -0.25 | -2.16% | 11.24 | 11.56 | 79073 | 8985 | 1.65% |
| 2025-08-18 | 11.48 | 11.57 | 0.20 | 1.76% | 11.36 | 11.65 | 104336 | 12021 | 2.17% |
| 2025-08-15 | 11.22 | 11.37 | 0.08 | 0.71% | 11.22 | 11.42 | 61005 | 6931 | 1.27% |
| 2025-08-14 | 11.41 | 11.29 | -0.14 | -1.22% | 11.16 | 11.60 | 114095 | 12958 | 2.38% |
| 2025-08-13 | 11.52 | 11.43 | -0.18 | -1.55% | 11.26 | 11.55 | 113517 | 12932 | 2.36% |
| 2025-08-12 | 11.57 | 11.61 | 0.01 | 0.09% | 11.40 | 11.66 | 89668 | 10337 | 1.87% |
| 2025-08-11 | 11.54 | 11.60 | 0.10 | 0.87% | 11.36 | 11.66 | 109324 | 12598 | 2.28% |
| 2025-08-08 | 11.80 | 11.50 | -0.40 | -3.36% | 11.48 | 11.88 | 193048 | 22387 | 4.02% |
| 2025-08-07 | 11.11 | 11.90 | 0.82 | 7.40% | 11.10 | 12.10 | 341704 | 39939 | 7.12% |
| 2025-08-06 | 10.35 | 11.08 | 0.71 | 6.85% | 10.31 | 11.15 | 242628 | 26266 | 5.05% |
| 2025-08-05 | 10.25 | 10.37 | 0.13 | 1.27% | 10.21 | 10.37 | 48281 | 4979 | 1.01% |
| 2025-08-04 | 10.17 | 10.24 | 0.09 | 0.89% | 10.04 | 10.26 | 43239 | 4399 | 0.90% |
| 2025-08-01 | 10.20 | 10.15 | -0.07 | -0.68% | 10.13 | 10.31 | 41947 | 4278 | 0.87% |
| 2025-07-31 | 10.32 | 10.22 | -0.17 | -1.64% | 10.16 | 10.40 | 60004 | 6155 | 1.25% |
| 2025-07-30 | 10.37 | 10.39 | 0.00 | 0.00% | 10.29 | 10.44 | 62428 | 6473 | 1.30% |
| 2025-07-29 | 10.58 | 10.39 | -0.14 | -1.33% | 10.21 | 10.58 | 94378 | 9748 | 1.97% |
| 2025-07-28 | 10.57 | 10.53 | -0.05 | -0.47% | 10.49 | 10.62 | 52370 | 5517 | 1.09% |
| 2025-07-25 | 10.60 | 10.58 | 0.00 | 0.00% | 10.49 | 10.69 | 71329 | 7536 | 1.49% |
| 2025-07-24 | 10.59 | 10.58 | 0.10 | 0.95% | 10.48 | 10.61 | 67343 | 7098 | 1.40% |
| 2025-07-23 | 10.68 | 10.48 | -0.22 | -2.06% | 10.47 | 10.72 | 88632 | 9365 | 1.85% |
| 2025-07-22 | 10.67 | 10.70 | 0.04 | 0.38% | 10.48 | 10.73 | 104429 | 11069 | 2.18% |
| 2025-07-21 | 10.59 | 10.66 | 0.11 | 1.04% | 10.51 | 10.66 | 93994 | 9973 | 1.96% |
| 2025-07-18 | 10.45 | 10.55 | 0.14 | 1.34% | 10.38 | 10.60 | 106431 | 11176 | 2.22% |
| 2025-07-17 | 10.38 | 10.41 | 0.01 | 0.10% | 10.34 | 10.47 | 54667 | 5685 | 1.14% |
| 2025-07-16 | 10.41 | 10.40 | 0.01 | 0.10% | 10.32 | 10.46 | 50406 | 5239 | 1.05% |
| 2025-07-15 | 10.47 | 10.39 | -0.08 | -0.76% | 10.21 | 10.56 | 80812 | 8365 | 1.68% |
| 2025-07-14 | 10.42 | 10.47 | -0.03 | -0.29% | 10.40 | 10.58 | 48033 | 5032 | 1.00% |
| 2025-07-11 | 10.51 | 10.50 | -0.02 | -0.19% | 10.36 | 10.79 | 75728 | 7951 | 1.58% |
| 2025-07-10 | 10.43 | 10.52 | 0.09 | 0.86% | 10.39 | 10.79 | 107011 | 11310 | 2.23% |
| 2025-07-09 | 10.54 | 10.43 | -0.17 | -1.60% | 10.41 | 10.60 | 65486 | 6866 | 1.36% |
| 2025-07-08 | 10.47 | 10.60 | 0.12 | 1.15% | 10.34 | 10.63 | 80138 | 8443 | 1.67% |
| 2025-07-07 | 10.37 | 10.48 | 0.10 | 0.96% | 10.33 | 10.50 | 55611 | 5797 | 1.16% |
| 2025-07-04 | 10.40 | 10.38 | -0.06 | -0.57% | 10.36 | 10.80 | 111731 | 11774 | 2.33% |
| 2025-07-03 | 10.60 | 10.44 | -0.17 | -1.60% | 10.36 | 10.61 | 72875 | 7614 | 1.52% |
| 2025-07-02 | 10.73 | 10.61 | -0.17 | -1.58% | 10.52 | 10.88 | 104930 | 11228 | 2.19% |
| 2025-07-01 | 10.61 | 10.78 | 0.19 | 1.79% | 10.61 | 10.98 | 149660 | 16132 | 3.12% |
| 2025-06-30 | 10.31 | 10.59 | 0.28 | 2.72% | 10.31 | 10.62 | 86315 | 9065 | 1.80% |
| 2025-06-27 | 10.25 | 10.31 | 0.07 | 0.68% | 10.20 | 10.35 | 59441 | 6108 | 1.24% |
| 2025-06-26 | 10.41 | 10.24 | -0.13 | -1.25% | 10.22 | 10.48 | 94222 | 9723 | 1.96% |
| 2025-06-25 | 10.42 | 10.37 | 0.02 | 0.19% | 10.20 | 10.44 | 85169 | 8790 | 1.77% |
| 2025-06-24 | 10.20 | 10.35 | 0.13 | 1.27% | 10.14 | 10.43 | 69966 | 7238 | 1.46% |
| 2025-06-23 | 9.91 | 10.22 | 0.17 | 1.69% | 9.89 | 10.29 | 75217 | 7651 | 1.57% |
| 2025-06-20 | 10.09 | 10.05 | 0.00 | 0.00% | 10.03 | 10.25 | 66315 | 6721 | 1.38% |
| 2025-06-19 | 10.28 | 10.05 | -0.23 | -2.24% | 10.02 | 10.33 | 79073 | 8017 | 1.65% |
| 2025-06-18 | 10.40 | 10.28 | -0.15 | -1.44% | 10.26 | 10.47 | 75209 | 7767 | 1.57% |
| 2025-06-17 | 10.55 | 10.43 | -0.12 | -1.14% | 10.38 | 10.65 | 94724 | 9908 | 1.97% |
| 2025-06-16 | 10.55 | 10.55 | -0.11 | -1.03% | 10.49 | 10.77 | 95084 | 10081 | 1.98% |
| 2025-06-13 | 10.50 | 10.66 | 0.08 | 0.76% | 10.50 | 10.84 | 116554 | 12460 | 2.43% |
| 2025-06-12 | 10.85 | 10.58 | -0.30 | -2.76% | 10.55 | 10.85 | 120414 | 12777 | 2.51% |
| 2025-06-11 | 11.09 | 11.00 | -0.14 | -1.26% | 10.90 | 11.27 | 112718 | 12411 | 2.35% |
| 2025-06-10 | 11.00 | 11.14 | 0.19 | 1.74% | 10.80 | 11.20 | 150839 | 16604 | 3.14% |
| 2025-06-09 | 10.90 | 10.95 | 0.17 | 1.58% | 10.77 | 11.12 | 117416 | 12928 | 2.45% |