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 | 10.79 | 10.85 | 0.06 | 0.56% | 10.73 | 11.08 | 49772 | 5408 | 1.26% |
| 2025-09-12 | 10.86 | 10.79 | -0.07 | -0.64% | 10.73 | 10.87 | 31789 | 3430 | 0.80% |
| 2025-09-11 | 10.89 | 10.86 | -0.04 | -0.37% | 10.78 | 10.95 | 37446 | 4058 | 0.95% |
| 2025-09-10 | 11.09 | 10.90 | -0.21 | -1.89% | 10.80 | 11.09 | 36429 | 3974 | 0.92% |
| 2025-09-09 | 11.17 | 11.11 | -0.06 | -0.54% | 11.04 | 11.26 | 38292 | 4260 | 0.97% |
| 2025-09-08 | 11.20 | 11.17 | 0.02 | 0.18% | 11.05 | 11.24 | 49059 | 5455 | 1.24% |
| 2025-09-05 | 10.84 | 11.15 | 0.24 | 2.20% | 10.84 | 11.19 | 64395 | 7161 | 1.63% |
| 2025-09-04 | 10.75 | 10.91 | 0.30 | 2.83% | 10.70 | 11.10 | 60511 | 6609 | 1.53% |
| 2025-09-03 | 10.83 | 10.61 | -0.22 | -2.03% | 10.59 | 10.90 | 26393 | 2830 | 0.67% |
| 2025-09-02 | 10.80 | 10.83 | 0.06 | 0.56% | 10.68 | 10.98 | 40096 | 4337 | 1.01% |
| 2025-09-01 | 10.80 | 10.77 | -0.03 | -0.28% | 10.61 | 10.80 | 32378 | 3462 | 0.82% |
| 2025-08-29 | 10.91 | 10.80 | -0.08 | -0.74% | 10.78 | 11.02 | 32855 | 3564 | 0.83% |
| 2025-08-28 | 10.93 | 10.88 | -0.05 | -0.46% | 10.52 | 11.03 | 44246 | 4781 | 1.12% |
| 2025-08-27 | 11.28 | 10.93 | -0.33 | -2.93% | 10.92 | 11.28 | 55652 | 6188 | 1.41% |
| 2025-08-26 | 11.23 | 11.26 | 0.04 | 0.36% | 11.10 | 11.40 | 47432 | 5346 | 1.20% |
| 2025-08-25 | 11.35 | 11.22 | -0.05 | -0.44% | 11.10 | 11.35 | 60735 | 6801 | 1.53% |
| 2025-08-22 | 11.32 | 11.27 | -0.12 | -1.05% | 11.25 | 11.38 | 48951 | 5526 | 1.24% |
| 2025-08-21 | 11.25 | 11.39 | -0.06 | -0.52% | 11.20 | 11.53 | 86435 | 9813 | 2.18% |
| 2025-08-20 | 11.60 | 11.45 | 0.22 | 1.96% | 11.35 | 11.97 | 151042 | 17583 | 3.82% |
| 2025-08-19 | 10.95 | 11.23 | 0.25 | 2.28% | 10.86 | 11.33 | 88045 | 9793 | 2.23% |
| 2025-08-18 | 11.10 | 10.98 | 0.03 | 0.27% | 10.92 | 11.18 | 59474 | 6570 | 1.50% |
| 2025-08-15 | 10.67 | 10.95 | 0.25 | 2.34% | 10.67 | 11.06 | 52689 | 5753 | 1.33% |
| 2025-08-14 | 10.90 | 10.70 | -0.22 | -2.01% | 10.69 | 10.95 | 39793 | 4290 | 1.01% |
| 2025-08-13 | 11.03 | 10.92 | -0.10 | -0.91% | 10.88 | 11.07 | 40105 | 4383 | 1.01% |
| 2025-08-12 | 11.06 | 11.02 | -0.11 | -0.99% | 10.98 | 11.11 | 30903 | 3410 | 0.78% |
| 2025-08-11 | 10.95 | 11.13 | 0.18 | 1.64% | 10.90 | 11.16 | 44790 | 4965 | 1.13% |
| 2025-08-08 | 10.89 | 10.95 | 0.03 | 0.27% | 10.85 | 11.07 | 30904 | 3386 | 0.78% |
| 2025-08-07 | 11.02 | 10.92 | -0.10 | -0.91% | 10.89 | 11.07 | 35213 | 3858 | 0.89% |
| 2025-08-06 | 11.03 | 11.02 | -0.01 | -0.09% | 10.90 | 11.04 | 25592 | 2808 | 0.65% |
| 2025-08-05 | 11.05 | 11.03 | 0.11 | 1.01% | 10.92 | 11.06 | 27368 | 3007 | 0.69% |
| 2025-08-04 | 10.97 | 10.92 | -0.06 | -0.55% | 10.69 | 11.00 | 34813 | 3785 | 0.88% |
| 2025-08-01 | 10.80 | 10.98 | 0.19 | 1.76% | 10.79 | 11.28 | 69247 | 7652 | 1.75% |
| 2025-07-31 | 11.02 | 10.79 | -0.25 | -2.26% | 10.76 | 11.06 | 59880 | 6512 | 1.51% |
| 2025-07-30 | 11.16 | 11.04 | -0.18 | -1.60% | 11.00 | 11.27 | 42020 | 4666 | 1.06% |
| 2025-07-29 | 11.24 | 11.22 | -0.02 | -0.18% | 11.05 | 11.30 | 47538 | 5304 | 1.20% |
| 2025-07-28 | 11.23 | 11.24 | -0.12 | -1.06% | 11.03 | 11.31 | 43851 | 4907 | 1.11% |
| 2025-07-25 | 11.45 | 11.36 | -0.09 | -0.79% | 11.35 | 11.60 | 65419 | 7500 | 1.65% |
| 2025-07-24 | 11.30 | 11.45 | 0.25 | 2.23% | 11.16 | 11.57 | 78414 | 8889 | 1.98% |
| 2025-07-23 | 11.68 | 11.20 | -0.34 | -2.95% | 11.19 | 11.74 | 91531 | 10451 | 2.31% |
| 2025-07-22 | 11.40 | 11.54 | 0.19 | 1.67% | 11.27 | 11.54 | 88585 | 10107 | 2.24% |
| 2025-07-21 | 11.30 | 11.35 | 0.12 | 1.07% | 11.28 | 11.40 | 64519 | 7317 | 1.63% |
| 2025-07-18 | 11.33 | 11.23 | -0.11 | -0.97% | 11.19 | 11.41 | 59193 | 6665 | 1.50% |
| 2025-07-17 | 11.50 | 11.34 | -0.06 | -0.53% | 11.22 | 11.58 | 78864 | 8944 | 1.99% |
| 2025-07-16 | 11.30 | 11.40 | -0.08 | -0.70% | 11.05 | 11.43 | 91237 | 10299 | 2.31% |
| 2025-07-15 | 11.69 | 11.48 | -0.29 | -2.46% | 11.35 | 11.77 | 103338 | 11878 | 2.61% |
| 2025-07-14 | 11.79 | 11.77 | -0.10 | -0.84% | 11.63 | 11.87 | 106353 | 12462 | 2.69% |
| 2025-07-11 | 12.06 | 11.87 | -0.21 | -1.74% | 11.62 | 12.08 | 169468 | 19982 | 4.28% |
| 2025-07-10 | 12.25 | 12.08 | -0.43 | -3.44% | 12.05 | 12.82 | 245631 | 30197 | 6.21% |
| 2025-07-09 | 13.01 | 12.51 | -0.59 | -4.50% | 12.42 | 13.01 | 336281 | 42281 | 8.50% |
| 2025-07-08 | 12.29 | 13.10 | 1.19 | 9.99% | 12.06 | 13.10 | 308452 | 38757 | 7.80% |
| 2025-07-07 | 11.77 | 11.91 | -0.44 | -3.56% | 11.43 | 12.21 | 248860 | 29697 | 6.29% |
| 2025-07-04 | 12.07 | 12.35 | 0.22 | 1.81% | 11.75 | 13.00 | 395411 | 48887 | 9.99% |
| 2025-07-03 | 12.06 | 12.13 | 0.40 | 3.41% | 12.01 | 12.90 | 467030 | 58817 | 11.80% |
| 2025-07-02 | 10.98 | 11.73 | 1.07 | 10.04% | 10.77 | 11.73 | 288525 | 32917 | 7.29% |
| 2025-07-01 | 10.60 | 10.66 | 0.11 | 1.04% | 10.51 | 10.79 | 74191 | 7897 | 1.88% |
| 2025-06-30 | 10.43 | 10.55 | 0.22 | 2.13% | 10.36 | 10.55 | 63837 | 6690 | 1.61% |
| 2025-06-27 | 10.33 | 10.33 | -0.07 | -0.67% | 10.33 | 10.49 | 42363 | 4398 | 1.07% |
| 2025-06-26 | 10.43 | 10.40 | -0.11 | -1.05% | 10.34 | 10.56 | 71451 | 7452 | 1.81% |
| 2025-06-25 | 10.62 | 10.51 | -0.29 | -2.69% | 10.42 | 10.68 | 108321 | 11364 | 2.74% |
| 2025-06-24 | 10.67 | 10.80 | 0.17 | 1.60% | 10.44 | 10.96 | 142773 | 15184 | 3.61% |
| 2025-06-23 | 10.92 | 10.63 | -0.40 | -3.63% | 10.15 | 10.92 | 184483 | 19495 | 4.66% |
| 2025-06-20 | 10.62 | 11.03 | 1.00 | 9.97% | 10.45 | 11.03 | 115603 | 12629 | 2.92% |
| 2025-06-19 | 9.95 | 10.03 | 0.07 | 0.70% | 9.80 | 10.12 | 52551 | 5236 | 1.33% |
| 2025-06-18 | 9.93 | 9.96 | -0.13 | -1.29% | 9.86 | 10.09 | 52761 | 5254 | 1.33% |
| 2025-06-17 | 9.85 | 10.09 | 0.55 | 5.77% | 9.57 | 10.38 | 113688 | 11413 | 2.87% |
| 2025-06-16 | 9.35 | 9.54 | 0.19 | 2.03% | 9.35 | 9.61 | 24498 | 2333 | 0.62% |
| 2025-06-13 | 9.59 | 9.35 | -0.25 | -2.60% | 9.35 | 9.59 | 22051 | 2082 | 0.56% |
| 2025-06-12 | 9.66 | 9.60 | -0.07 | -0.72% | 9.51 | 9.66 | 16569 | 1588 | 0.42% |
| 2025-06-11 | 9.56 | 9.67 | 0.05 | 0.52% | 9.56 | 9.75 | 18353 | 1779 | 0.46% |
| 2025-06-10 | 9.78 | 9.62 | -0.15 | -1.54% | 9.53 | 9.79 | 24924 | 2404 | 0.63% |
| 2025-06-09 | 9.77 | 9.77 | 0.01 | 0.10% | 9.71 | 9.80 | 15717 | 1532 | 0.40% |