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 | 10.50 | 10.40 | -0.13 | -1.23% | 10.32 | 10.59 | 487167 | 50741 | 1.48% |
| 2025-09-15 | 10.70 | 10.53 | 0.15 | 1.45% | 10.50 | 10.76 | 780096 | 82847 | 2.36% |
| 2025-09-12 | 10.48 | 10.38 | -0.08 | -0.76% | 10.38 | 10.58 | 511147 | 53402 | 1.55% |
| 2025-09-11 | 10.28 | 10.46 | 0.18 | 1.75% | 10.17 | 10.48 | 612866 | 63607 | 1.86% |
| 2025-09-10 | 10.21 | 10.28 | 0.08 | 0.78% | 10.21 | 10.38 | 431821 | 44332 | 1.31% |
| 2025-09-09 | 10.46 | 10.20 | -0.31 | -2.95% | 10.18 | 10.50 | 673669 | 69491 | 2.04% |
| 2025-09-08 | 10.48 | 10.51 | 0.19 | 1.84% | 10.26 | 10.59 | 870570 | 90876 | 2.64% |
| 2025-09-05 | 10.20 | 10.32 | 0.13 | 1.28% | 10.10 | 10.37 | 666998 | 68357 | 2.02% |
| 2025-09-04 | 10.49 | 10.19 | -0.30 | -2.86% | 10.01 | 10.53 | 1138237 | 116584 | 3.45% |
| 2025-09-03 | 11.36 | 10.49 | -0.81 | -7.17% | 10.45 | 11.38 | 1462328 | 158219 | 4.43% |
| 2025-09-02 | 11.70 | 11.30 | -0.38 | -3.25% | 11.02 | 11.73 | 1206752 | 135962 | 3.66% |
| 2025-09-01 | 12.10 | 11.68 | -0.37 | -3.07% | 11.50 | 12.13 | 1532564 | 178677 | 4.65% |
| 2025-08-29 | 11.67 | 12.05 | 0.37 | 3.17% | 11.55 | 12.07 | 2088885 | 247731 | 6.33% |
| 2025-08-28 | 11.71 | 11.68 | 0.27 | 2.37% | 11.28 | 11.97 | 1735622 | 201051 | 5.26% |
| 2025-08-27 | 11.72 | 11.41 | -0.31 | -2.65% | 11.40 | 11.97 | 1541463 | 179882 | 4.67% |
| 2025-08-26 | 11.99 | 11.72 | -0.19 | -1.60% | 11.67 | 12.11 | 1652440 | 195398 | 5.01% |
| 2025-08-25 | 11.31 | 11.91 | 0.63 | 5.59% | 11.16 | 12.16 | 2491108 | 288599 | 7.55% |
| 2025-08-22 | 11.02 | 11.28 | 0.27 | 2.45% | 10.88 | 11.28 | 1193935 | 132299 | 3.62% |
| 2025-08-21 | 11.14 | 11.01 | -0.13 | -1.17% | 10.97 | 11.18 | 897174 | 99281 | 2.72% |
| 2025-08-20 | 10.97 | 11.14 | 0.23 | 2.11% | 10.93 | 11.29 | 1516324 | 168443 | 4.60% |
| 2025-08-19 | 11.00 | 10.91 | -0.13 | -1.18% | 10.88 | 11.04 | 892784 | 97636 | 2.71% |
| 2025-08-18 | 10.99 | 11.04 | 0.05 | 0.45% | 10.94 | 11.18 | 1242385 | 137180 | 3.77% |
| 2025-08-15 | 10.86 | 10.99 | 0.03 | 0.27% | 10.85 | 11.01 | 974099 | 106620 | 2.95% |
| 2025-08-14 | 11.27 | 10.96 | -0.36 | -3.18% | 10.78 | 11.27 | 1709718 | 187903 | 5.18% |
| 2025-08-13 | 11.27 | 11.32 | 0.05 | 0.44% | 11.18 | 11.59 | 1538096 | 174671 | 4.66% |
| 2025-08-12 | 11.60 | 11.27 | -0.41 | -3.51% | 11.15 | 11.60 | 2041797 | 230631 | 6.19% |
| 2025-08-11 | 11.49 | 11.68 | 0.36 | 3.18% | 11.39 | 11.87 | 2607690 | 303708 | 7.90% |
| 2025-08-08 | 11.21 | 11.32 | 0.08 | 0.71% | 11.12 | 11.60 | 1973048 | 223688 | 5.98% |
| 2025-08-07 | 11.19 | 11.24 | 0.17 | 1.54% | 10.97 | 11.66 | 2698820 | 305559 | 8.18% |
| 2025-08-06 | 10.98 | 11.07 | 0.01 | 0.09% | 10.98 | 11.25 | 2187881 | 243059 | 6.63% |
| 2025-08-05 | 11.29 | 11.06 | 0.27 | 2.50% | 11.00 | 11.40 | 3466568 | 386830 | 10.51% |
| 2025-08-04 | 9.82 | 10.79 | 0.98 | 9.99% | 9.82 | 10.79 | 1199886 | 127804 | 3.64% |
| 2025-08-01 | 10.03 | 9.81 | -0.21 | -2.10% | 9.77 | 10.05 | 726168 | 71647 | 2.20% |
| 2025-07-31 | 10.14 | 10.02 | -0.13 | -1.28% | 9.98 | 10.24 | 544963 | 54978 | 1.65% |
| 2025-07-30 | 10.38 | 10.15 | -0.24 | -2.31% | 10.07 | 10.46 | 674492 | 69067 | 2.04% |
| 2025-07-29 | 10.31 | 10.39 | 0.07 | 0.68% | 10.20 | 10.40 | 681530 | 70299 | 2.07% |
| 2025-07-28 | 9.98 | 10.32 | 0.35 | 3.51% | 9.98 | 10.36 | 1007167 | 102975 | 3.05% |
| 2025-07-25 | 10.04 | 9.97 | -0.07 | -0.70% | 9.88 | 10.04 | 390169 | 38805 | 1.18% |
| 2025-07-24 | 9.91 | 10.04 | 0.12 | 1.21% | 9.90 | 10.06 | 505008 | 50505 | 1.53% |
| 2025-07-23 | 10.10 | 9.92 | -0.20 | -1.98% | 9.89 | 10.11 | 622353 | 62030 | 1.89% |
| 2025-07-22 | 10.18 | 10.12 | -0.08 | -0.78% | 10.03 | 10.24 | 490817 | 49826 | 1.49% |
| 2025-07-21 | 10.17 | 10.20 | 0.03 | 0.29% | 10.11 | 10.27 | 508837 | 51734 | 1.54% |
| 2025-07-18 | 10.08 | 10.17 | 0.08 | 0.79% | 9.98 | 10.20 | 555918 | 56182 | 1.68% |
| 2025-07-17 | 9.89 | 10.09 | 0.20 | 2.02% | 9.85 | 10.11 | 591882 | 59201 | 1.79% |
| 2025-07-16 | 9.96 | 9.89 | -0.03 | -0.30% | 9.85 | 9.98 | 341977 | 33864 | 1.04% |
| 2025-07-15 | 10.01 | 9.92 | -0.10 | -1.00% | 9.86 | 10.07 | 428656 | 42583 | 1.30% |
| 2025-07-14 | 10.07 | 10.02 | -0.05 | -0.50% | 10.00 | 10.15 | 348449 | 35050 | 1.06% |
| 2025-07-11 | 10.03 | 10.07 | 0.02 | 0.20% | 9.92 | 10.12 | 351313 | 35333 | 1.06% |
| 2025-07-10 | 10.01 | 10.05 | -0.02 | -0.20% | 9.91 | 10.10 | 442110 | 44203 | 1.34% |
| 2025-07-09 | 10.19 | 10.07 | -0.11 | -1.08% | 10.06 | 10.31 | 437861 | 44564 | 1.33% |
| 2025-07-08 | 10.18 | 10.18 | -0.03 | -0.29% | 10.10 | 10.22 | 363480 | 36928 | 1.10% |
| 2025-07-07 | 10.03 | 10.21 | 0.18 | 1.79% | 9.98 | 10.34 | 596608 | 60912 | 1.81% |
| 2025-07-04 | 10.10 | 10.03 | -0.07 | -0.69% | 9.95 | 10.18 | 503892 | 50602 | 1.53% |
| 2025-07-03 | 10.10 | 10.10 | -0.03 | -0.30% | 10.08 | 10.29 | 498196 | 50594 | 1.51% |
| 2025-07-02 | 10.27 | 10.13 | -0.17 | -1.65% | 10.06 | 10.27 | 599720 | 60714 | 1.82% |
| 2025-07-01 | 10.58 | 10.30 | -0.17 | -1.62% | 10.22 | 10.59 | 1029330 | 106222 | 3.12% |
| 2025-06-30 | 9.88 | 10.47 | 0.70 | 7.16% | 9.83 | 10.58 | 1707256 | 176364 | 5.17% |
| 2025-06-27 | 9.70 | 9.77 | 0.09 | 0.93% | 9.70 | 9.89 | 722555 | 70705 | 2.19% |
| 2025-06-26 | 9.63 | 9.68 | 0.05 | 0.52% | 9.58 | 9.94 | 1025740 | 100151 | 3.11% |
| 2025-06-25 | 9.26 | 9.63 | 0.35 | 3.77% | 9.24 | 9.81 | 1164813 | 111530 | 3.53% |
| 2025-06-24 | 9.10 | 9.28 | 0.01 | 0.11% | 9.05 | 9.37 | 669198 | 61678 | 2.03% |
| 2025-06-23 | 9.14 | 9.27 | 0.17 | 1.87% | 9.10 | 9.34 | 643782 | 59557 | 1.95% |
| 2025-06-20 | 9.16 | 9.10 | -0.11 | -1.19% | 9.07 | 9.17 | 314401 | 28645 | 0.95% |
| 2025-06-19 | 9.15 | 9.21 | 0.02 | 0.22% | 9.00 | 9.31 | 577357 | 52627 | 1.75% |
| 2025-06-18 | 9.13 | 9.19 | 0.04 | 0.44% | 9.10 | 9.25 | 580254 | 53316 | 1.76% |
| 2025-06-17 | 9.10 | 9.15 | 0.03 | 0.33% | 8.99 | 9.16 | 449250 | 40791 | 1.36% |
| 2025-06-16 | 9.04 | 9.12 | 0.10 | 1.11% | 8.90 | 9.19 | 550200 | 49979 | 1.67% |
| 2025-06-13 | 8.90 | 9.02 | 0.17 | 1.92% | 8.82 | 9.03 | 556894 | 49798 | 1.69% |
| 2025-06-12 | 8.98 | 8.90 | -0.11 | -1.22% | 8.87 | 8.98 | 378405 | 33738 | 1.15% |
| 2025-06-11 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.06 | 229246 | 20680 | 0.69% |
| 2025-06-10 | 9.13 | 9.02 | -0.12 | -1.31% | 8.93 | 9.13 | 547527 | 49338 | 1.66% |
| 2025-06-09 | 9.19 | 9.14 | 0.01 | 0.11% | 9.11 | 9.40 | 567065 | 52173 | 1.72% |