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 | 10.16 | 10.28 | 0.06 | 0.59% | 10.14 | 10.40 | 44971 | 4612 | 0.76% |
| 2025-09-15 | 10.32 | 10.22 | -0.10 | -0.97% | 10.21 | 10.37 | 31895 | 3271 | 0.54% |
| 2025-09-12 | 10.46 | 10.32 | -0.11 | -1.05% | 10.27 | 10.46 | 39371 | 4063 | 0.67% |
| 2025-09-11 | 10.39 | 10.43 | 0.00 | 0.00% | 10.33 | 10.46 | 36657 | 3811 | 0.62% |
| 2025-09-10 | 10.50 | 10.43 | -0.06 | -0.57% | 10.37 | 10.55 | 36882 | 3847 | 0.63% |
| 2025-09-09 | 10.53 | 10.49 | -0.07 | -0.66% | 10.43 | 10.61 | 38474 | 4049 | 0.65% |
| 2025-09-08 | 10.36 | 10.56 | 0.17 | 1.64% | 10.36 | 10.57 | 44454 | 4674 | 0.75% |
| 2025-09-05 | 10.10 | 10.39 | 0.23 | 2.26% | 10.10 | 10.40 | 49443 | 5112 | 0.84% |
| 2025-09-04 | 10.07 | 10.16 | 0.06 | 0.59% | 10.03 | 10.23 | 44795 | 4544 | 0.76% |
| 2025-09-03 | 10.35 | 10.10 | -0.25 | -2.42% | 10.04 | 10.37 | 47069 | 4786 | 0.80% |
| 2025-09-02 | 10.47 | 10.35 | -0.07 | -0.67% | 10.24 | 10.47 | 45933 | 4748 | 0.78% |
| 2025-09-01 | 10.46 | 10.42 | 0.06 | 0.58% | 10.36 | 10.50 | 35388 | 3692 | 0.60% |
| 2025-08-29 | 10.50 | 10.36 | -0.13 | -1.24% | 10.35 | 10.53 | 42228 | 4405 | 0.72% |
| 2025-08-28 | 10.35 | 10.49 | 0.13 | 1.25% | 10.22 | 10.62 | 67708 | 7046 | 1.15% |
| 2025-08-27 | 10.69 | 10.36 | -0.38 | -3.54% | 10.34 | 10.74 | 89529 | 9448 | 1.52% |
| 2025-08-26 | 10.63 | 10.74 | 0.11 | 1.03% | 10.56 | 10.90 | 99531 | 10699 | 1.69% |
| 2025-08-25 | 10.56 | 10.63 | 0.13 | 1.24% | 10.47 | 10.72 | 85861 | 9107 | 1.46% |
| 2025-08-22 | 10.50 | 10.50 | 0.02 | 0.19% | 10.39 | 10.52 | 40117 | 4196 | 0.68% |
| 2025-08-21 | 10.47 | 10.48 | 0.02 | 0.19% | 10.42 | 10.51 | 49610 | 5192 | 0.84% |
| 2025-08-20 | 10.31 | 10.46 | 0.18 | 1.75% | 10.18 | 10.47 | 58721 | 6075 | 1.00% |
| 2025-08-19 | 10.34 | 10.28 | 0.00 | 0.00% | 10.23 | 10.35 | 41575 | 4277 | 0.71% |
| 2025-08-18 | 10.35 | 10.28 | 0.01 | 0.10% | 10.24 | 10.37 | 66155 | 6806 | 1.12% |
| 2025-08-15 | 10.12 | 10.27 | 0.09 | 0.88% | 10.08 | 10.30 | 51405 | 5269 | 0.87% |
| 2025-08-14 | 10.53 | 10.18 | -0.38 | -3.60% | 10.17 | 10.53 | 86324 | 8916 | 1.46% |
| 2025-08-13 | 10.45 | 10.56 | -0.11 | -1.03% | 10.38 | 10.57 | 138404 | 14471 | 2.35% |
| 2025-08-12 | 10.27 | 10.67 | 0.40 | 3.89% | 10.17 | 10.98 | 153077 | 16182 | 2.60% |
| 2025-08-11 | 10.28 | 10.27 | 0.03 | 0.29% | 10.20 | 10.33 | 31368 | 3221 | 0.53% |
| 2025-08-08 | 10.25 | 10.24 | -0.02 | -0.19% | 10.09 | 10.28 | 36687 | 3736 | 0.62% |
| 2025-08-07 | 10.23 | 10.26 | 0.07 | 0.69% | 10.15 | 10.28 | 32169 | 3289 | 0.55% |
| 2025-08-06 | 10.32 | 10.19 | -0.04 | -0.39% | 10.15 | 10.32 | 23360 | 2379 | 0.40% |
| 2025-08-05 | 10.18 | 10.23 | 0.10 | 0.99% | 10.15 | 10.29 | 29884 | 3052 | 0.51% |
| 2025-08-04 | 10.05 | 10.13 | 0.09 | 0.90% | 10.00 | 10.14 | 26337 | 2658 | 0.45% |
| 2025-08-01 | 10.05 | 10.04 | -0.01 | -0.10% | 10.02 | 10.11 | 21596 | 2172 | 0.37% |
| 2025-07-31 | 10.17 | 10.05 | -0.12 | -1.18% | 10.00 | 10.27 | 51128 | 5169 | 0.87% |
| 2025-07-30 | 10.24 | 10.17 | -0.02 | -0.20% | 10.09 | 10.29 | 34488 | 3512 | 0.58% |
| 2025-07-29 | 10.30 | 10.19 | -0.02 | -0.20% | 10.08 | 10.30 | 38932 | 3950 | 0.66% |
| 2025-07-28 | 10.36 | 10.21 | -0.01 | -0.10% | 10.13 | 10.37 | 45235 | 4639 | 0.77% |
| 2025-07-25 | 10.13 | 10.22 | 0.11 | 1.09% | 10.11 | 10.45 | 101440 | 10462 | 1.72% |
| 2025-07-24 | 10.02 | 10.11 | 0.09 | 0.90% | 10.02 | 10.13 | 35143 | 3543 | 0.60% |
| 2025-07-23 | 10.13 | 10.02 | -0.06 | -0.60% | 9.99 | 10.13 | 32211 | 3243 | 0.55% |
| 2025-07-22 | 10.08 | 10.08 | 0.03 | 0.30% | 9.99 | 10.09 | 42854 | 4305 | 0.73% |
| 2025-07-21 | 9.86 | 10.05 | 0.18 | 1.82% | 9.86 | 10.08 | 57291 | 5731 | 0.97% |
| 2025-07-18 | 9.85 | 9.87 | 0.07 | 0.71% | 9.79 | 9.89 | 24491 | 2410 | 0.42% |
| 2025-07-17 | 9.76 | 9.80 | 0.06 | 0.62% | 9.70 | 9.81 | 14363 | 1404 | 0.24% |
| 2025-07-16 | 9.64 | 9.74 | 0.06 | 0.62% | 9.64 | 9.76 | 16702 | 1623 | 0.28% |
| 2025-07-15 | 9.80 | 9.68 | -0.16 | -1.63% | 9.64 | 9.85 | 41878 | 4072 | 0.71% |
| 2025-07-14 | 9.80 | 9.84 | 0.01 | 0.10% | 9.77 | 9.89 | 27420 | 2697 | 0.47% |
| 2025-07-11 | 9.89 | 9.83 | -0.07 | -0.71% | 9.78 | 9.92 | 30116 | 2962 | 0.51% |
| 2025-07-10 | 9.79 | 9.90 | 0.09 | 0.92% | 9.79 | 9.91 | 21845 | 2153 | 0.37% |
| 2025-07-09 | 9.90 | 9.81 | -0.09 | -0.91% | 9.78 | 9.93 | 25347 | 2496 | 0.43% |
| 2025-07-08 | 9.82 | 9.90 | 0.11 | 1.12% | 9.78 | 9.92 | 26106 | 2574 | 0.44% |
| 2025-07-07 | 9.71 | 9.79 | 0.05 | 0.51% | 9.71 | 9.81 | 21187 | 2071 | 0.36% |
| 2025-07-04 | 9.89 | 9.74 | -0.17 | -1.72% | 9.74 | 9.93 | 34035 | 3338 | 0.58% |
| 2025-07-03 | 9.94 | 9.91 | -0.02 | -0.20% | 9.84 | 9.94 | 27315 | 2696 | 0.46% |
| 2025-07-02 | 9.96 | 9.93 | -0.01 | -0.10% | 9.87 | 9.96 | 23306 | 2306 | 0.40% |
| 2025-07-01 | 9.90 | 9.94 | 0.00 | 0.00% | 9.88 | 9.98 | 18306 | 1818 | 0.31% |
| 2025-06-30 | 9.98 | 9.94 | 0.01 | 0.10% | 9.86 | 9.98 | 22686 | 2249 | 0.38% |
| 2025-06-27 | 9.98 | 9.93 | 0.06 | 0.61% | 9.88 | 9.98 | 20212 | 2007 | 0.34% |
| 2025-06-26 | 9.97 | 9.87 | -0.06 | -0.60% | 9.84 | 9.97 | 17070 | 1691 | 0.29% |
| 2025-06-25 | 9.90 | 9.93 | 0.03 | 0.30% | 9.87 | 9.96 | 18313 | 1816 | 0.31% |
| 2025-06-24 | 9.79 | 9.90 | 0.15 | 1.54% | 9.71 | 9.94 | 24955 | 2460 | 0.42% |
| 2025-06-23 | 9.55 | 9.75 | 0.16 | 1.67% | 9.51 | 9.76 | 17569 | 1705 | 0.30% |
| 2025-06-20 | 9.58 | 9.59 | 0.00 | 0.00% | 9.56 | 9.70 | 13351 | 1284 | 0.23% |
| 2025-06-19 | 9.71 | 9.59 | -0.13 | -1.34% | 9.56 | 9.77 | 23502 | 2265 | 0.40% |
| 2025-06-18 | 9.81 | 9.72 | -0.08 | -0.82% | 9.71 | 9.81 | 15635 | 1522 | 0.27% |
| 2025-06-17 | 9.75 | 9.80 | 0.04 | 0.41% | 9.75 | 9.83 | 12860 | 1259 | 0.22% |
| 2025-06-16 | 9.77 | 9.76 | -0.06 | -0.61% | 9.76 | 9.87 | 20659 | 2022 | 0.35% |
| 2025-06-13 | 9.88 | 9.82 | -0.10 | -1.01% | 9.81 | 9.93 | 21523 | 2121 | 0.37% |
| 2025-06-12 | 10.00 | 9.92 | -0.08 | -0.80% | 9.89 | 10.04 | 24692 | 2450 | 0.42% |
| 2025-06-11 | 9.98 | 10.00 | 0.03 | 0.30% | 9.96 | 10.09 | 23106 | 2318 | 0.39% |
| 2025-06-10 | 10.00 | 9.97 | -0.05 | -0.50% | 9.86 | 10.08 | 30557 | 3049 | 0.52% |
| 2025-06-09 | 10.10 | 10.02 | 0.00 | 0.00% | 9.98 | 10.17 | 27646 | 2772 | 0.47% |