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 | 10.85 | 11.06 | 0.22 | 2.03% | 10.85 | 11.12 | 1229614 | 135072 | 1.76% |
| 2025-09-15 | 10.86 | 10.84 | -0.04 | -0.37% | 10.81 | 10.93 | 720209 | 78223 | 1.03% |
| 2025-09-12 | 10.91 | 10.88 | -0.07 | -0.64% | 10.88 | 11.10 | 1059624 | 116240 | 1.51% |
| 2025-09-11 | 10.68 | 10.95 | 0.25 | 2.34% | 10.55 | 10.99 | 1359730 | 147006 | 1.94% |
| 2025-09-10 | 10.59 | 10.70 | 0.12 | 1.13% | 10.56 | 10.85 | 905848 | 97019 | 1.29% |
| 2025-09-09 | 10.76 | 10.58 | -0.31 | -2.85% | 10.55 | 10.83 | 1132931 | 120822 | 1.62% |
| 2025-09-08 | 10.67 | 10.89 | 0.17 | 1.59% | 10.64 | 11.14 | 1472328 | 160161 | 2.10% |
| 2025-09-05 | 10.60 | 10.72 | 0.14 | 1.32% | 10.41 | 10.75 | 1228951 | 129869 | 1.76% |
| 2025-09-04 | 10.91 | 10.58 | -0.31 | -2.85% | 10.43 | 11.05 | 1484838 | 159524 | 2.12% |
| 2025-09-03 | 11.12 | 10.89 | -0.21 | -1.89% | 10.80 | 11.51 | 1736413 | 192663 | 2.48% |
| 2025-09-02 | 11.40 | 11.10 | -0.38 | -3.31% | 11.03 | 11.45 | 1584975 | 177286 | 2.26% |
| 2025-09-01 | 11.67 | 11.48 | -0.12 | -1.03% | 11.36 | 11.78 | 1271047 | 146182 | 1.82% |
| 2025-08-29 | 11.70 | 11.60 | -0.18 | -1.53% | 11.53 | 11.77 | 1289516 | 149893 | 1.84% |
| 2025-08-28 | 11.53 | 11.78 | 0.25 | 2.17% | 11.23 | 11.78 | 2454268 | 282764 | 3.51% |
| 2025-08-27 | 12.09 | 11.53 | -0.14 | -1.20% | 11.53 | 12.22 | 2990470 | 355060 | 4.27% |
| 2025-08-26 | 11.49 | 11.67 | 0.12 | 1.04% | 11.46 | 11.93 | 1992147 | 232711 | 2.85% |
| 2025-08-25 | 11.54 | 11.55 | -0.02 | -0.17% | 11.40 | 11.74 | 1931932 | 223176 | 2.76% |
| 2025-08-22 | 11.19 | 11.57 | 0.40 | 3.58% | 11.12 | 11.58 | 2253945 | 257361 | 3.22% |
| 2025-08-21 | 11.28 | 11.17 | -0.11 | -0.98% | 11.10 | 11.35 | 1417865 | 159063 | 2.03% |
| 2025-08-20 | 10.92 | 11.28 | 0.34 | 3.11% | 10.82 | 11.30 | 2073320 | 229715 | 2.96% |
| 2025-08-19 | 11.03 | 10.94 | -0.03 | -0.27% | 10.90 | 11.13 | 1417085 | 155981 | 2.02% |
| 2025-08-18 | 10.75 | 10.97 | 0.27 | 2.52% | 10.75 | 11.15 | 2083108 | 229098 | 2.98% |
| 2025-08-15 | 10.56 | 10.70 | 0.16 | 1.52% | 10.50 | 10.76 | 1206848 | 128501 | 1.72% |
| 2025-08-14 | 10.73 | 10.54 | -0.22 | -2.04% | 10.54 | 10.83 | 1214473 | 129623 | 1.74% |
| 2025-08-13 | 10.68 | 10.76 | 0.09 | 0.84% | 10.63 | 10.88 | 1362727 | 146777 | 1.95% |
| 2025-08-12 | 10.69 | 10.67 | -0.06 | -0.56% | 10.59 | 10.71 | 825035 | 87867 | 1.18% |
| 2025-08-11 | 10.55 | 10.73 | 0.13 | 1.23% | 10.53 | 10.75 | 1076221 | 114916 | 1.54% |
| 2025-08-08 | 10.90 | 10.60 | -0.39 | -3.55% | 10.55 | 10.90 | 1861066 | 198386 | 2.66% |
| 2025-08-07 | 11.15 | 10.99 | -0.02 | -0.18% | 10.91 | 11.33 | 1627288 | 180193 | 2.32% |
| 2025-08-06 | 10.98 | 11.01 | 0.05 | 0.46% | 10.84 | 11.16 | 1349046 | 147929 | 1.93% |
| 2025-08-05 | 11.11 | 10.96 | -0.15 | -1.35% | 10.88 | 11.17 | 1496780 | 164441 | 2.14% |
| 2025-08-04 | 11.03 | 11.11 | -0.02 | -0.18% | 10.94 | 11.22 | 1444188 | 159548 | 2.06% |
| 2025-08-01 | 11.40 | 11.13 | -0.17 | -1.50% | 10.80 | 11.45 | 3222372 | 355559 | 4.60% |
| 2025-07-31 | 10.67 | 11.30 | 0.66 | 6.20% | 10.67 | 11.70 | 5421106 | 616708 | 7.74% |
| 2025-07-30 | 10.79 | 10.64 | -0.18 | -1.66% | 10.54 | 10.83 | 824393 | 88063 | 1.18% |
| 2025-07-29 | 10.75 | 10.82 | 0.04 | 0.37% | 10.58 | 10.83 | 843433 | 90703 | 1.20% |
| 2025-07-28 | 10.95 | 10.78 | -0.26 | -2.36% | 10.73 | 10.99 | 1212059 | 130953 | 1.73% |
| 2025-07-25 | 10.84 | 11.04 | 0.29 | 2.70% | 10.81 | 11.16 | 1898034 | 208813 | 2.71% |
| 2025-07-24 | 10.58 | 10.75 | 0.11 | 1.03% | 10.58 | 10.78 | 885322 | 94890 | 1.26% |
| 2025-07-23 | 10.56 | 10.64 | 0.07 | 0.66% | 10.53 | 10.86 | 1174640 | 125176 | 1.68% |
| 2025-07-22 | 10.68 | 10.57 | -0.19 | -1.77% | 10.51 | 10.75 | 1021789 | 108395 | 1.46% |
| 2025-07-21 | 10.72 | 10.76 | -0.20 | -1.82% | 10.69 | 11.02 | 1590862 | 172024 | 2.27% |
| 2025-07-18 | 11.20 | 10.96 | 0.09 | 0.83% | 10.94 | 11.47 | 3190443 | 355680 | 4.56% |
| 2025-07-17 | 10.24 | 10.87 | 0.57 | 5.53% | 10.24 | 10.98 | 2739120 | 293873 | 3.91% |
| 2025-07-16 | 10.26 | 10.30 | 0.05 | 0.49% | 10.25 | 10.61 | 1178419 | 122207 | 1.68% |
| 2025-07-15 | 10.05 | 10.25 | 0.17 | 1.69% | 9.97 | 10.28 | 1209383 | 122390 | 1.73% |
| 2025-07-14 | 10.16 | 10.08 | -0.13 | -1.27% | 10.05 | 10.19 | 661785 | 66804 | 0.95% |
| 2025-07-11 | 10.18 | 10.21 | 0.03 | 0.29% | 10.01 | 10.27 | 1037312 | 105442 | 1.48% |
| 2025-07-10 | 9.99 | 10.18 | 0.16 | 1.60% | 9.98 | 10.35 | 1437444 | 146622 | 2.05% |
| 2025-07-09 | 10.04 | 10.02 | 0.00 | 0.00% | 9.99 | 10.17 | 567772 | 57064 | 0.81% |
| 2025-07-08 | 9.87 | 10.02 | 0.14 | 1.42% | 9.85 | 10.02 | 476013 | 47414 | 0.68% |
| 2025-07-07 | 9.91 | 9.88 | -0.03 | -0.30% | 9.85 | 9.93 | 348035 | 34398 | 0.50% |
| 2025-07-04 | 9.98 | 9.91 | -0.08 | -0.80% | 9.88 | 10.04 | 470218 | 46823 | 0.67% |
| 2025-07-03 | 9.99 | 9.99 | 0.00 | 0.00% | 9.93 | 10.07 | 382272 | 38182 | 0.55% |
| 2025-07-02 | 10.15 | 9.99 | -0.18 | -1.77% | 9.95 | 10.15 | 578538 | 57995 | 0.83% |
| 2025-07-01 | 10.20 | 10.17 | -0.03 | -0.29% | 10.12 | 10.25 | 404013 | 41139 | 0.58% |
| 2025-06-30 | 10.08 | 10.20 | 0.12 | 1.19% | 10.07 | 10.24 | 548275 | 55819 | 0.78% |
| 2025-06-27 | 10.14 | 10.08 | -0.06 | -0.59% | 10.07 | 10.23 | 551112 | 55833 | 0.79% |
| 2025-06-26 | 10.10 | 10.14 | 0.00 | 0.00% | 10.10 | 10.27 | 713357 | 72686 | 1.02% |
| 2025-06-25 | 10.00 | 10.14 | 0.15 | 1.50% | 9.94 | 10.15 | 695576 | 69924 | 0.99% |
| 2025-06-24 | 9.80 | 9.99 | 0.20 | 2.04% | 9.79 | 10.04 | 571886 | 56976 | 0.82% |
| 2025-06-23 | 9.61 | 9.79 | 0.13 | 1.35% | 9.58 | 9.80 | 395262 | 38424 | 0.56% |
| 2025-06-20 | 9.83 | 9.66 | -0.14 | -1.43% | 9.65 | 9.90 | 415810 | 40421 | 0.59% |
| 2025-06-19 | 9.92 | 9.80 | -0.15 | -1.51% | 9.80 | 10.03 | 527208 | 52174 | 0.75% |
| 2025-06-18 | 9.95 | 9.95 | -0.02 | -0.20% | 9.90 | 9.98 | 301184 | 29942 | 0.43% |
| 2025-06-17 | 10.01 | 9.97 | -0.04 | -0.40% | 9.94 | 10.05 | 352686 | 35168 | 0.50% |
| 2025-06-16 | 9.90 | 10.01 | 0.03 | 0.30% | 9.90 | 10.05 | 343087 | 34333 | 0.49% |
| 2025-06-13 | 10.08 | 9.98 | -0.19 | -1.87% | 9.93 | 10.13 | 770861 | 77019 | 1.10% |
| 2025-06-12 | 10.25 | 10.17 | -0.14 | -1.36% | 10.10 | 10.31 | 609559 | 62241 | 0.87% |
| 2025-06-11 | 10.26 | 10.31 | 0.00 | 0.00% | 10.21 | 10.43 | 509356 | 52635 | 0.73% |
| 2025-06-10 | 10.57 | 10.31 | -0.32 | -3.01% | 10.15 | 10.61 | 1003814 | 103814 | 1.43% |
| 2025-06-09 | 10.41 | 10.63 | 0.35 | 3.40% | 10.41 | 10.75 | 1242373 | 131233 | 1.77% |