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 | 10.19 | 10.36 | 0.12 | 1.17% | 10.16 | 10.38 | 210258 | 21627 | 1.77% |
| 2025-09-15 | 10.27 | 10.24 | 0.02 | 0.20% | 10.09 | 10.29 | 193970 | 19761 | 1.63% |
| 2025-09-12 | 10.35 | 10.22 | -0.12 | -1.16% | 10.21 | 10.41 | 229538 | 23662 | 1.93% |
| 2025-09-11 | 10.11 | 10.34 | 0.28 | 2.78% | 9.98 | 10.34 | 294236 | 29977 | 2.47% |
| 2025-09-10 | 10.05 | 10.06 | 0.06 | 0.60% | 10.04 | 10.19 | 192289 | 19440 | 1.62% |
| 2025-09-09 | 10.19 | 10.00 | -0.21 | -2.06% | 9.97 | 10.19 | 218403 | 21959 | 1.84% |
| 2025-09-08 | 10.10 | 10.21 | 0.07 | 0.69% | 10.07 | 10.32 | 276432 | 28150 | 2.32% |
| 2025-09-05 | 10.14 | 10.14 | 0.07 | 0.70% | 9.97 | 10.16 | 241559 | 24346 | 2.03% |
| 2025-09-04 | 10.20 | 10.07 | -0.13 | -1.27% | 9.93 | 10.27 | 255533 | 25877 | 2.15% |
| 2025-09-03 | 10.44 | 10.20 | -0.20 | -1.92% | 10.16 | 10.46 | 242300 | 24935 | 2.04% |
| 2025-09-02 | 10.77 | 10.40 | -0.37 | -3.44% | 10.35 | 10.80 | 354536 | 37085 | 2.98% |
| 2025-09-01 | 10.85 | 10.77 | 0.06 | 0.56% | 10.72 | 11.10 | 416406 | 45277 | 3.50% |
| 2025-08-29 | 10.92 | 10.71 | -0.22 | -2.01% | 10.63 | 10.96 | 442220 | 47600 | 3.72% |
| 2025-08-28 | 10.77 | 10.93 | 0.05 | 0.46% | 10.54 | 10.99 | 672072 | 72638 | 5.65% |
| 2025-08-27 | 10.95 | 10.88 | 0.03 | 0.28% | 10.88 | 11.45 | 846799 | 94447 | 7.12% |
| 2025-08-26 | 10.62 | 10.85 | 0.15 | 1.40% | 10.60 | 10.99 | 579612 | 62975 | 4.87% |
| 2025-08-25 | 10.83 | 10.70 | 0.04 | 0.38% | 10.60 | 10.87 | 461014 | 49438 | 3.88% |
| 2025-08-22 | 10.50 | 10.66 | 0.23 | 2.21% | 10.46 | 10.78 | 493021 | 52376 | 4.15% |
| 2025-08-21 | 10.54 | 10.43 | -0.06 | -0.57% | 10.36 | 10.68 | 331590 | 34702 | 2.79% |
| 2025-08-20 | 10.28 | 10.49 | 0.19 | 1.84% | 10.15 | 10.49 | 356565 | 36741 | 3.00% |
| 2025-08-19 | 10.31 | 10.30 | 0.00 | 0.00% | 10.23 | 10.46 | 280905 | 29040 | 2.36% |
| 2025-08-18 | 10.14 | 10.30 | 0.20 | 1.98% | 10.08 | 10.31 | 364257 | 37304 | 3.06% |
| 2025-08-15 | 9.92 | 10.10 | 0.17 | 1.71% | 9.91 | 10.11 | 237630 | 23838 | 2.00% |
| 2025-08-14 | 10.11 | 9.93 | -0.12 | -1.19% | 9.92 | 10.20 | 315231 | 31751 | 2.65% |
| 2025-08-13 | 9.95 | 10.05 | 0.10 | 1.01% | 9.93 | 10.09 | 228269 | 22910 | 1.92% |
| 2025-08-12 | 10.02 | 9.95 | -0.07 | -0.70% | 9.92 | 10.03 | 162211 | 16148 | 1.36% |
| 2025-08-11 | 9.91 | 10.02 | 0.09 | 0.91% | 9.91 | 10.07 | 188386 | 18845 | 1.58% |
| 2025-08-08 | 10.20 | 9.93 | -0.24 | -2.36% | 9.92 | 10.20 | 310211 | 30941 | 2.61% |
| 2025-08-07 | 10.14 | 10.17 | -0.01 | -0.10% | 10.13 | 10.43 | 304615 | 31207 | 2.56% |
| 2025-08-06 | 9.98 | 10.18 | 0.20 | 2.00% | 9.95 | 10.26 | 376981 | 38210 | 3.17% |
| 2025-08-05 | 10.01 | 9.98 | -0.02 | -0.20% | 9.93 | 10.02 | 174117 | 17356 | 1.46% |
| 2025-08-04 | 9.90 | 10.00 | 0.03 | 0.30% | 9.88 | 10.04 | 184689 | 18371 | 1.55% |
| 2025-08-01 | 9.88 | 9.97 | 0.14 | 1.42% | 9.78 | 10.04 | 338590 | 33608 | 2.85% |
| 2025-07-31 | 9.81 | 9.83 | 0.02 | 0.20% | 9.78 | 10.00 | 255148 | 25254 | 2.15% |
| 2025-07-30 | 9.94 | 9.81 | -0.13 | -1.31% | 9.77 | 9.95 | 171305 | 16896 | 1.44% |
| 2025-07-29 | 9.90 | 9.94 | 0.02 | 0.20% | 9.79 | 9.96 | 166005 | 16401 | 1.40% |
| 2025-07-28 | 10.05 | 9.92 | -0.08 | -0.80% | 9.90 | 10.06 | 223394 | 22212 | 1.88% |
| 2025-07-25 | 9.94 | 10.00 | 0.11 | 1.11% | 9.86 | 10.03 | 243062 | 24232 | 2.04% |
| 2025-07-24 | 9.76 | 9.89 | 0.12 | 1.23% | 9.75 | 9.89 | 205116 | 20210 | 1.72% |
| 2025-07-23 | 9.76 | 9.77 | 0.03 | 0.31% | 9.70 | 9.87 | 215071 | 21094 | 1.81% |
| 2025-07-22 | 9.79 | 9.74 | -0.04 | -0.41% | 9.67 | 9.80 | 169911 | 16514 | 1.43% |
| 2025-07-21 | 9.78 | 9.78 | -0.05 | -0.51% | 9.73 | 9.84 | 222380 | 21750 | 1.87% |
| 2025-07-18 | 9.80 | 9.83 | 0.03 | 0.31% | 9.77 | 9.92 | 197671 | 19453 | 1.66% |
| 2025-07-17 | 9.70 | 9.80 | 0.10 | 1.03% | 9.63 | 9.82 | 192199 | 18741 | 1.62% |
| 2025-07-16 | 9.68 | 9.70 | 0.05 | 0.52% | 9.63 | 9.89 | 288292 | 28132 | 2.42% |
| 2025-07-15 | 9.57 | 9.65 | 0.10 | 1.05% | 9.42 | 9.66 | 225787 | 21535 | 1.90% |
| 2025-07-14 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.64 | 141113 | 13490 | 1.19% |
| 2025-07-11 | 9.49 | 9.62 | 0.13 | 1.37% | 9.44 | 9.66 | 214554 | 20560 | 1.80% |
| 2025-07-10 | 9.45 | 9.49 | 0.04 | 0.42% | 9.40 | 9.53 | 141080 | 13383 | 1.19% |
| 2025-07-09 | 9.48 | 9.45 | -0.03 | -0.32% | 9.42 | 9.50 | 132548 | 12534 | 1.10% |
| 2025-07-08 | 9.37 | 9.48 | 0.08 | 0.85% | 9.37 | 9.48 | 142567 | 13450 | 1.18% |
| 2025-07-07 | 9.44 | 9.40 | -0.02 | -0.21% | 9.36 | 9.47 | 100284 | 9444 | 0.83% |
| 2025-07-04 | 9.46 | 9.42 | 0.00 | 0.00% | 9.34 | 9.50 | 116469 | 10978 | 0.96% |
| 2025-07-03 | 9.39 | 9.42 | 0.09 | 0.96% | 9.33 | 9.42 | 103017 | 9667 | 0.85% |
| 2025-07-02 | 9.61 | 9.48 | -0.16 | -1.66% | 9.45 | 9.63 | 162310 | 15441 | 1.34% |
| 2025-07-01 | 9.73 | 9.64 | -0.11 | -1.13% | 9.53 | 9.76 | 170349 | 16408 | 1.41% |
| 2025-06-30 | 9.78 | 9.75 | -0.01 | -0.10% | 9.68 | 9.82 | 175529 | 17097 | 1.45% |
| 2025-06-27 | 9.66 | 9.76 | 0.08 | 0.83% | 9.65 | 9.92 | 215246 | 21078 | 1.78% |
| 2025-06-26 | 9.66 | 9.68 | 0.01 | 0.10% | 9.63 | 9.80 | 206374 | 20084 | 1.71% |
| 2025-06-25 | 9.57 | 9.67 | 0.13 | 1.36% | 9.51 | 9.69 | 195361 | 18761 | 1.62% |
| 2025-06-24 | 9.40 | 9.54 | 0.16 | 1.71% | 9.40 | 9.60 | 176596 | 16809 | 1.47% |
| 2025-06-23 | 9.12 | 9.38 | 0.23 | 2.51% | 9.09 | 9.39 | 149770 | 13903 | 1.24% |
| 2025-06-20 | 9.24 | 9.15 | -0.11 | -1.19% | 9.15 | 9.30 | 112379 | 10347 | 0.93% |
| 2025-06-19 | 9.44 | 9.26 | -0.19 | -2.01% | 9.23 | 9.52 | 153701 | 14371 | 1.28% |
| 2025-06-18 | 9.50 | 9.45 | -0.07 | -0.74% | 9.37 | 9.53 | 97683 | 9216 | 0.81% |
| 2025-06-17 | 9.48 | 9.52 | 0.06 | 0.63% | 9.44 | 9.58 | 105851 | 10077 | 0.88% |
| 2025-06-16 | 9.40 | 9.46 | 0.04 | 0.42% | 9.38 | 9.52 | 100941 | 9546 | 0.84% |
| 2025-06-13 | 9.65 | 9.42 | -0.25 | -2.59% | 9.40 | 9.67 | 200368 | 19023 | 1.66% |
| 2025-06-12 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.75 | 125083 | 12114 | 1.04% |
| 2025-06-11 | 9.70 | 9.70 | -0.02 | -0.21% | 9.67 | 9.83 | 159857 | 15562 | 1.33% |
| 2025-06-10 | 9.99 | 9.72 | -0.26 | -2.61% | 9.63 | 10.00 | 256201 | 25040 | 2.13% |
| 2025-06-09 | 9.90 | 9.98 | 0.08 | 0.81% | 9.85 | 10.01 | 143753 | 14305 | 1.19% |