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 | 10.45 | 10.66 | 0.24 | 2.30% | 10.40 | 10.67 | 59013 | 6248 | 2.23% |
| 2025-09-15 | 10.51 | 10.42 | -0.10 | -0.95% | 10.36 | 10.53 | 31849 | 3328 | 1.20% |
| 2025-09-12 | 10.59 | 10.52 | -0.05 | -0.47% | 10.51 | 10.62 | 46720 | 4935 | 1.76% |
| 2025-09-11 | 10.44 | 10.57 | 0.05 | 0.48% | 10.35 | 10.58 | 38018 | 3996 | 1.44% |
| 2025-09-10 | 10.53 | 10.52 | 0.00 | 0.00% | 10.44 | 10.57 | 24892 | 2614 | 0.94% |
| 2025-09-09 | 10.55 | 10.52 | -0.06 | -0.57% | 10.43 | 10.66 | 42560 | 4484 | 1.61% |
| 2025-09-08 | 10.51 | 10.58 | 0.09 | 0.86% | 10.47 | 10.63 | 42230 | 4455 | 1.59% |
| 2025-09-05 | 10.44 | 10.49 | 0.11 | 1.06% | 10.32 | 10.51 | 46446 | 4855 | 1.75% |
| 2025-09-04 | 10.41 | 10.38 | 0.04 | 0.39% | 10.25 | 10.54 | 46892 | 4890 | 1.77% |
| 2025-09-03 | 10.59 | 10.34 | -0.21 | -1.99% | 10.32 | 10.71 | 47705 | 5000 | 1.80% |
| 2025-09-02 | 10.68 | 10.55 | -0.19 | -1.77% | 10.37 | 10.70 | 63362 | 6663 | 2.39% |
| 2025-09-01 | 10.66 | 10.74 | 0.07 | 0.66% | 10.56 | 11.07 | 70320 | 7544 | 2.65% |
| 2025-08-29 | 10.76 | 10.67 | -0.11 | -1.02% | 10.62 | 10.81 | 50389 | 5393 | 1.90% |
| 2025-08-28 | 10.80 | 10.78 | -0.03 | -0.28% | 10.43 | 11.08 | 97435 | 10475 | 3.68% |
| 2025-08-27 | 11.18 | 10.81 | -0.42 | -3.74% | 10.78 | 11.28 | 71389 | 7907 | 2.69% |
| 2025-08-26 | 11.16 | 11.23 | 0.08 | 0.72% | 11.05 | 11.40 | 66091 | 7434 | 2.49% |
| 2025-08-25 | 11.20 | 11.15 | 0.00 | 0.00% | 11.11 | 11.23 | 48183 | 5380 | 1.82% |
| 2025-08-22 | 11.25 | 11.15 | -0.10 | -0.89% | 11.08 | 11.25 | 48362 | 5389 | 1.83% |
| 2025-08-21 | 11.32 | 11.25 | -0.07 | -0.62% | 11.20 | 11.36 | 53551 | 6032 | 2.02% |
| 2025-08-20 | 11.24 | 11.32 | 0.03 | 0.27% | 11.19 | 11.34 | 47258 | 5320 | 1.78% |
| 2025-08-19 | 11.22 | 11.29 | 0.09 | 0.80% | 11.12 | 11.32 | 56441 | 6338 | 2.13% |
| 2025-08-18 | 11.26 | 11.20 | 0.02 | 0.18% | 11.15 | 11.31 | 54410 | 6108 | 2.05% |
| 2025-08-15 | 11.06 | 11.18 | 0.09 | 0.81% | 11.06 | 11.34 | 46851 | 5255 | 1.77% |
| 2025-08-14 | 11.40 | 11.09 | -0.31 | -2.72% | 11.08 | 11.44 | 67298 | 7532 | 2.54% |
| 2025-08-13 | 11.50 | 11.40 | -0.02 | -0.18% | 11.31 | 11.75 | 72292 | 8297 | 2.73% |
| 2025-08-12 | 11.52 | 11.42 | -0.10 | -0.87% | 11.36 | 11.57 | 64422 | 7368 | 2.43% |
| 2025-08-11 | 11.37 | 11.52 | 0.22 | 1.95% | 11.31 | 11.88 | 134853 | 15641 | 5.09% |
| 2025-08-08 | 11.28 | 11.30 | -0.05 | -0.44% | 11.20 | 11.38 | 47397 | 5356 | 1.79% |
| 2025-08-07 | 11.52 | 11.35 | -0.16 | -1.39% | 11.26 | 11.52 | 93540 | 10626 | 3.53% |
| 2025-08-06 | 11.39 | 11.51 | 0.12 | 1.05% | 11.22 | 11.56 | 131438 | 14996 | 4.96% |
| 2025-08-05 | 11.12 | 11.39 | 0.32 | 2.89% | 11.06 | 11.61 | 149860 | 17108 | 5.66% |
| 2025-08-04 | 10.96 | 11.07 | 0.05 | 0.45% | 10.91 | 11.15 | 49819 | 5505 | 1.88% |
| 2025-08-01 | 10.80 | 11.02 | 0.24 | 2.23% | 10.78 | 11.10 | 70296 | 7713 | 2.65% |
| 2025-07-31 | 10.95 | 10.78 | -0.22 | -2.00% | 10.73 | 11.03 | 47284 | 5127 | 1.78% |
| 2025-07-30 | 11.00 | 11.00 | 0.00 | 0.00% | 10.83 | 11.09 | 45177 | 4955 | 1.71% |
| 2025-07-29 | 11.06 | 11.00 | -0.08 | -0.72% | 10.90 | 11.09 | 44003 | 4832 | 1.66% |
| 2025-07-28 | 11.11 | 11.08 | 0.01 | 0.09% | 11.01 | 11.15 | 44380 | 4920 | 1.68% |
| 2025-07-25 | 11.17 | 11.07 | -0.07 | -0.63% | 11.02 | 11.19 | 55138 | 6108 | 2.08% |
| 2025-07-24 | 11.03 | 11.14 | 0.19 | 1.74% | 10.90 | 11.22 | 76542 | 8497 | 2.89% |
| 2025-07-23 | 10.88 | 10.95 | 0.03 | 0.27% | 10.85 | 11.29 | 69651 | 7686 | 2.63% |
| 2025-07-22 | 11.02 | 10.92 | -0.10 | -0.91% | 10.86 | 11.02 | 40395 | 4407 | 1.52% |
| 2025-07-21 | 10.95 | 11.02 | 0.07 | 0.64% | 10.92 | 11.03 | 40782 | 4480 | 1.54% |
| 2025-07-18 | 10.94 | 10.95 | 0.01 | 0.09% | 10.89 | 11.02 | 31043 | 3395 | 1.17% |
| 2025-07-17 | 10.92 | 10.94 | -0.01 | -0.09% | 10.92 | 11.02 | 39327 | 4310 | 1.48% |
| 2025-07-16 | 10.95 | 10.95 | -0.05 | -0.45% | 10.89 | 11.07 | 44911 | 4926 | 1.70% |
| 2025-07-15 | 11.06 | 11.00 | -0.11 | -0.99% | 10.88 | 11.16 | 64551 | 7095 | 2.44% |
| 2025-07-14 | 11.02 | 11.11 | 0.08 | 0.73% | 10.95 | 11.22 | 57346 | 6350 | 2.16% |
| 2025-07-11 | 11.23 | 11.03 | -0.14 | -1.25% | 10.94 | 11.43 | 95426 | 10612 | 3.60% |
| 2025-07-10 | 11.14 | 11.17 | -0.05 | -0.45% | 10.91 | 11.24 | 105559 | 11687 | 3.98% |
| 2025-07-09 | 11.17 | 11.22 | -0.06 | -0.53% | 11.15 | 11.55 | 139723 | 15839 | 5.27% |
| 2025-07-08 | 10.90 | 11.28 | 0.43 | 3.96% | 10.75 | 11.55 | 200346 | 22342 | 7.56% |
| 2025-07-07 | 10.61 | 10.85 | 0.00 | 0.00% | 10.40 | 10.98 | 140374 | 15057 | 5.30% |
| 2025-07-04 | 11.03 | 10.85 | 0.02 | 0.18% | 10.80 | 11.26 | 238714 | 26311 | 9.01% |
| 2025-07-03 | 10.24 | 10.83 | 0.56 | 5.45% | 10.22 | 11.28 | 211408 | 22760 | 7.98% |
| 2025-07-02 | 10.22 | 10.27 | 0.03 | 0.29% | 10.19 | 10.43 | 58142 | 5983 | 2.19% |
| 2025-07-01 | 10.24 | 10.24 | 0.00 | 0.00% | 10.15 | 10.31 | 52622 | 5384 | 1.99% |
| 2025-06-30 | 10.32 | 10.24 | -0.07 | -0.68% | 10.15 | 10.41 | 98244 | 10031 | 3.71% |
| 2025-06-27 | 9.98 | 10.31 | 0.39 | 3.93% | 9.98 | 10.59 | 106209 | 10912 | 4.01% |
| 2025-06-26 | 10.07 | 9.92 | -0.11 | -1.10% | 9.91 | 10.07 | 24600 | 2457 | 0.93% |
| 2025-06-25 | 10.00 | 10.03 | 0.07 | 0.70% | 9.93 | 10.06 | 28283 | 2827 | 1.07% |
| 2025-06-24 | 9.74 | 9.96 | 0.19 | 1.94% | 9.74 | 9.98 | 28984 | 2877 | 1.09% |
| 2025-06-23 | 9.65 | 9.77 | 0.08 | 0.83% | 9.60 | 9.79 | 26158 | 2542 | 0.99% |
| 2025-06-20 | 9.74 | 9.69 | -0.06 | -0.62% | 9.68 | 9.84 | 20787 | 2023 | 0.78% |
| 2025-06-19 | 9.87 | 9.75 | -0.13 | -1.32% | 9.71 | 9.93 | 25830 | 2532 | 0.98% |
| 2025-06-18 | 9.89 | 9.88 | -0.05 | -0.50% | 9.78 | 9.92 | 18690 | 1839 | 0.71% |
| 2025-06-17 | 9.99 | 9.93 | -0.07 | -0.70% | 9.88 | 10.02 | 27141 | 2691 | 1.02% |
| 2025-06-16 | 9.98 | 10.00 | 0.03 | 0.30% | 9.94 | 10.03 | 23225 | 2322 | 0.88% |
| 2025-06-13 | 10.23 | 9.97 | -0.29 | -2.83% | 9.94 | 10.23 | 47021 | 4725 | 1.78% |
| 2025-06-12 | 10.23 | 10.26 | 0.02 | 0.20% | 10.13 | 10.38 | 49178 | 5040 | 1.86% |
| 2025-06-11 | 10.25 | 10.24 | 0.04 | 0.39% | 10.21 | 10.33 | 33824 | 3475 | 1.28% |
| 2025-06-10 | 10.48 | 10.35 | -0.10 | -0.96% | 10.21 | 10.50 | 42898 | 4441 | 1.62% |
| 2025-06-09 | 10.26 | 10.45 | 0.19 | 1.85% | 10.23 | 10.49 | 40224 | 4174 | 1.52% |