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 | 10.58 | 10.45 | -0.12 | -1.14% | 10.39 | 10.58 | 122885 | 12840 | 1.03% |
| 2025-09-15 | 10.70 | 10.57 | -0.07 | -0.66% | 10.54 | 10.73 | 130542 | 13865 | 1.09% |
| 2025-09-12 | 10.59 | 10.64 | 0.05 | 0.47% | 10.51 | 10.74 | 150110 | 15937 | 1.25% |
| 2025-09-11 | 10.40 | 10.59 | 0.10 | 0.95% | 10.17 | 10.65 | 178153 | 18604 | 1.49% |
| 2025-09-10 | 10.44 | 10.49 | 0.03 | 0.29% | 10.39 | 10.57 | 123372 | 12916 | 1.03% |
| 2025-09-09 | 10.74 | 10.46 | -0.22 | -2.06% | 10.43 | 10.77 | 173382 | 18353 | 1.45% |
| 2025-09-08 | 10.63 | 10.68 | 0.05 | 0.47% | 10.57 | 10.72 | 148067 | 15776 | 1.24% |
| 2025-09-05 | 10.47 | 10.63 | 0.15 | 1.43% | 10.39 | 10.65 | 181700 | 19127 | 1.52% |
| 2025-09-04 | 10.55 | 10.48 | -0.06 | -0.57% | 10.36 | 10.68 | 201618 | 21238 | 1.68% |
| 2025-09-03 | 10.64 | 10.54 | -0.10 | -0.94% | 10.51 | 10.79 | 175254 | 18695 | 1.46% |
| 2025-09-02 | 10.94 | 10.64 | -0.28 | -2.56% | 10.60 | 10.95 | 258919 | 27750 | 2.16% |
| 2025-09-01 | 10.78 | 10.92 | 0.12 | 1.11% | 10.72 | 10.95 | 233444 | 25337 | 1.95% |
| 2025-08-29 | 10.82 | 10.80 | -0.02 | -0.18% | 10.75 | 10.93 | 207002 | 22449 | 1.73% |
| 2025-08-28 | 11.05 | 10.82 | -0.24 | -2.17% | 10.55 | 11.14 | 391445 | 42449 | 3.27% |
| 2025-08-27 | 11.53 | 11.06 | -0.43 | -3.74% | 11.06 | 11.58 | 466109 | 52689 | 3.89% |
| 2025-08-26 | 11.39 | 11.49 | 0.04 | 0.35% | 11.38 | 11.94 | 550533 | 63851 | 4.59% |
| 2025-08-25 | 11.40 | 11.45 | 0.04 | 0.35% | 11.28 | 11.47 | 406089 | 46216 | 3.39% |
| 2025-08-22 | 11.34 | 11.41 | 0.05 | 0.44% | 11.27 | 11.46 | 292693 | 33259 | 2.44% |
| 2025-08-21 | 11.33 | 11.36 | 0.05 | 0.44% | 11.30 | 11.52 | 381570 | 43497 | 3.18% |
| 2025-08-20 | 11.29 | 11.31 | 0.00 | 0.00% | 11.18 | 11.48 | 300960 | 34014 | 2.51% |
| 2025-08-19 | 11.25 | 11.31 | 0.00 | 0.00% | 11.25 | 11.66 | 408430 | 46652 | 3.41% |
| 2025-08-18 | 11.37 | 11.31 | 0.02 | 0.18% | 11.16 | 11.37 | 336235 | 37822 | 2.81% |
| 2025-08-15 | 11.20 | 11.29 | 0.06 | 0.53% | 11.11 | 11.36 | 261682 | 29454 | 2.18% |
| 2025-08-14 | 11.30 | 11.23 | -0.03 | -0.27% | 11.21 | 11.36 | 241662 | 27272 | 2.02% |
| 2025-08-13 | 11.22 | 11.26 | 0.05 | 0.45% | 11.13 | 11.40 | 326264 | 36717 | 2.72% |
| 2025-08-12 | 11.26 | 11.21 | 0.01 | 0.09% | 11.15 | 11.48 | 309530 | 34882 | 2.58% |
| 2025-08-11 | 11.06 | 11.20 | 0.05 | 0.45% | 11.06 | 11.25 | 203036 | 22680 | 1.69% |
| 2025-08-08 | 11.06 | 11.15 | 0.07 | 0.63% | 11.02 | 11.18 | 157048 | 17455 | 1.31% |
| 2025-08-07 | 11.29 | 11.08 | -0.24 | -2.12% | 11.04 | 11.36 | 248027 | 27675 | 2.07% |
| 2025-08-06 | 11.55 | 11.32 | -0.23 | -1.99% | 11.22 | 11.66 | 363175 | 41244 | 3.03% |
| 2025-08-05 | 11.25 | 11.55 | 0.28 | 2.48% | 11.24 | 11.56 | 383370 | 43854 | 3.20% |
| 2025-08-04 | 11.23 | 11.27 | -0.07 | -0.62% | 10.99 | 11.37 | 339222 | 37824 | 2.83% |
| 2025-08-01 | 11.38 | 11.34 | -0.05 | -0.44% | 11.30 | 11.71 | 370100 | 42492 | 3.09% |
| 2025-07-31 | 11.69 | 11.39 | -0.34 | -2.90% | 11.35 | 11.75 | 394970 | 45590 | 3.30% |
| 2025-07-30 | 11.78 | 11.73 | -0.22 | -1.84% | 11.60 | 11.95 | 454037 | 53615 | 3.79% |
| 2025-07-29 | 11.80 | 11.95 | 0.14 | 1.19% | 11.60 | 12.01 | 541407 | 64275 | 4.52% |
| 2025-07-28 | 12.00 | 11.81 | -0.01 | -0.08% | 11.76 | 12.29 | 459819 | 54666 | 3.84% |
| 2025-07-25 | 12.07 | 11.82 | -0.12 | -1.01% | 11.77 | 12.18 | 417769 | 49943 | 3.49% |
| 2025-07-24 | 12.05 | 11.94 | 0.12 | 1.02% | 11.72 | 12.10 | 433668 | 51730 | 3.62% |
| 2025-07-23 | 11.87 | 11.82 | -0.23 | -1.91% | 11.70 | 12.20 | 559179 | 66746 | 4.67% |
| 2025-07-22 | 12.30 | 12.05 | -0.45 | -3.60% | 11.93 | 12.59 | 727464 | 88773 | 6.07% |
| 2025-07-21 | 12.65 | 12.50 | 0.01 | 0.08% | 12.30 | 12.98 | 727808 | 91531 | 6.07% |
| 2025-07-18 | 12.48 | 12.49 | -0.17 | -1.34% | 12.10 | 12.60 | 525339 | 64612 | 4.38% |
| 2025-07-17 | 12.35 | 12.66 | 0.17 | 1.36% | 12.20 | 12.67 | 608821 | 75846 | 5.08% |
| 2025-07-16 | 12.23 | 12.49 | 0.33 | 2.71% | 12.03 | 12.60 | 674578 | 83535 | 5.63% |
| 2025-07-15 | 12.22 | 12.16 | -0.07 | -0.57% | 11.84 | 12.41 | 724137 | 87287 | 6.04% |
| 2025-07-14 | 12.25 | 12.23 | -0.22 | -1.77% | 12.06 | 12.72 | 882587 | 108073 | 7.37% |
| 2025-07-11 | 12.00 | 12.45 | 0.46 | 3.84% | 11.85 | 13.06 | 1312446 | 164163 | 10.95% |
| 2025-07-10 | 11.21 | 11.99 | 0.67 | 5.92% | 11.12 | 12.21 | 1261189 | 147054 | 10.53% |
| 2025-07-09 | 10.95 | 11.32 | 0.32 | 2.91% | 10.70 | 11.54 | 1002311 | 111966 | 8.37% |
| 2025-07-08 | 10.72 | 11.00 | 0.25 | 2.33% | 10.53 | 11.17 | 822134 | 89269 | 6.86% |
| 2025-07-07 | 10.86 | 10.75 | 0.10 | 0.94% | 10.64 | 11.20 | 1319050 | 143430 | 11.01% |
| 2025-07-04 | 9.68 | 10.65 | 0.97 | 10.02% | 9.68 | 10.65 | 1104853 | 116070 | 9.22% |
| 2025-07-03 | 9.45 | 9.68 | 0.18 | 1.89% | 9.41 | 9.72 | 239061 | 22989 | 2.00% |
| 2025-07-02 | 9.47 | 9.50 | 0.06 | 0.64% | 9.46 | 9.77 | 308393 | 29636 | 2.57% |
| 2025-07-01 | 9.26 | 9.44 | 0.19 | 2.05% | 9.20 | 9.46 | 217175 | 20287 | 1.81% |
| 2025-06-30 | 9.27 | 9.25 | 0.00 | 0.00% | 9.18 | 9.28 | 141708 | 13077 | 1.18% |
| 2025-06-27 | 9.20 | 9.25 | 0.06 | 0.65% | 9.20 | 9.28 | 111870 | 10334 | 0.93% |
| 2025-06-26 | 9.29 | 9.19 | -0.11 | -1.18% | 9.11 | 9.29 | 154744 | 14234 | 1.29% |
| 2025-06-25 | 9.30 | 9.30 | 0.00 | 0.00% | 9.18 | 9.34 | 186013 | 17215 | 1.55% |
| 2025-06-24 | 9.22 | 9.30 | 0.08 | 0.87% | 9.21 | 9.33 | 179367 | 16633 | 1.50% |
| 2025-06-23 | 9.12 | 9.22 | 0.09 | 0.99% | 9.07 | 9.24 | 161671 | 14798 | 1.35% |
| 2025-06-20 | 9.12 | 9.13 | 0.01 | 0.11% | 9.11 | 9.29 | 181102 | 16631 | 1.51% |
| 2025-06-19 | 9.48 | 9.12 | -0.31 | -3.29% | 9.10 | 9.52 | 327813 | 30227 | 2.74% |
| 2025-06-18 | 9.35 | 9.43 | 0.01 | 0.11% | 9.29 | 9.47 | 248169 | 23285 | 2.07% |
| 2025-06-17 | 9.59 | 9.42 | -0.17 | -1.77% | 9.33 | 9.72 | 332631 | 31485 | 2.78% |
| 2025-06-16 | 9.69 | 9.59 | -0.18 | -1.84% | 9.50 | 9.78 | 324090 | 31153 | 2.70% |
| 2025-06-13 | 9.87 | 9.77 | -0.17 | -1.71% | 9.66 | 10.28 | 509431 | 50279 | 4.25% |
| 2025-06-12 | 9.71 | 9.94 | 0.17 | 1.74% | 9.61 | 10.35 | 508699 | 50555 | 4.25% |
| 2025-06-11 | 9.61 | 9.77 | 0.17 | 1.77% | 9.54 | 9.93 | 405092 | 39384 | 3.38% |
| 2025-06-10 | 9.40 | 9.60 | 0.18 | 1.91% | 9.36 | 9.63 | 367553 | 35047 | 3.07% |
| 2025-06-09 | 9.16 | 9.42 | 0.27 | 2.95% | 9.16 | 9.52 | 259513 | 24387 | 2.17% |