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 | 10.48 | 10.46 | -0.02 | -0.19% | 10.37 | 10.55 | 45275 | 4728 | 0.51% |
| 2025-09-15 | 10.59 | 10.48 | -0.13 | -1.23% | 10.46 | 10.65 | 50239 | 5282 | 0.57% |
| 2025-09-12 | 10.68 | 10.61 | -0.11 | -1.03% | 10.60 | 10.75 | 45798 | 4878 | 0.52% |
| 2025-09-11 | 10.67 | 10.72 | 0.03 | 0.28% | 10.49 | 10.73 | 60646 | 6417 | 0.68% |
| 2025-09-10 | 10.66 | 10.69 | -0.02 | -0.19% | 10.60 | 10.83 | 53689 | 5763 | 0.60% |
| 2025-09-09 | 10.78 | 10.71 | -0.15 | -1.38% | 10.62 | 10.83 | 58711 | 6285 | 0.66% |
| 2025-09-08 | 10.90 | 10.86 | -0.04 | -0.37% | 10.75 | 10.96 | 65028 | 7048 | 0.73% |
| 2025-09-05 | 10.97 | 10.90 | -0.02 | -0.18% | 10.75 | 10.97 | 86758 | 9412 | 0.98% |
| 2025-09-04 | 10.60 | 10.92 | 0.27 | 2.54% | 10.53 | 10.92 | 132532 | 14221 | 1.49% |
| 2025-09-03 | 10.47 | 10.65 | 0.14 | 1.33% | 10.38 | 10.70 | 96197 | 10178 | 1.08% |
| 2025-09-02 | 10.40 | 10.51 | 0.04 | 0.38% | 10.31 | 10.51 | 55329 | 5758 | 0.62% |
| 2025-09-01 | 10.51 | 10.47 | -0.04 | -0.38% | 10.36 | 10.58 | 68899 | 7185 | 0.78% |
| 2025-08-29 | 10.45 | 10.51 | 0.07 | 0.67% | 10.31 | 10.61 | 81803 | 8518 | 0.92% |
| 2025-08-28 | 10.34 | 10.44 | 0.13 | 1.26% | 10.23 | 10.48 | 86188 | 8919 | 0.97% |
| 2025-08-27 | 10.60 | 10.31 | -0.27 | -2.55% | 10.31 | 10.65 | 102968 | 10812 | 1.16% |
| 2025-08-26 | 10.77 | 10.58 | -0.21 | -1.95% | 10.58 | 10.77 | 101525 | 10790 | 1.14% |
| 2025-08-25 | 10.75 | 10.79 | -0.16 | -1.46% | 10.75 | 11.01 | 171455 | 18550 | 1.93% |
| 2025-08-22 | 11.85 | 10.95 | -0.28 | -2.49% | 10.85 | 11.86 | 332674 | 37244 | 3.74% |
| 2025-08-21 | 10.24 | 11.23 | 1.02 | 9.99% | 10.16 | 11.23 | 237043 | 25645 | 2.67% |
| 2025-08-20 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.21 | 59068 | 5994 | 0.66% |
| 2025-08-19 | 10.32 | 10.19 | -0.10 | -0.97% | 10.09 | 10.43 | 105209 | 10746 | 1.18% |
| 2025-08-18 | 10.35 | 10.29 | 0.01 | 0.10% | 10.20 | 10.60 | 142181 | 14757 | 1.60% |
| 2025-08-15 | 10.01 | 10.28 | 0.09 | 0.88% | 9.94 | 10.49 | 146531 | 14925 | 1.65% |
| 2025-08-14 | 10.16 | 10.19 | 0.09 | 0.89% | 9.97 | 10.55 | 138405 | 14116 | 1.56% |
| 2025-08-13 | 10.18 | 10.10 | -0.07 | -0.69% | 10.06 | 10.39 | 113484 | 11518 | 1.28% |
| 2025-08-12 | 9.92 | 10.17 | 0.22 | 2.21% | 9.92 | 10.55 | 146829 | 15044 | 1.65% |
| 2025-08-11 | 10.08 | 9.95 | -0.07 | -0.70% | 9.88 | 10.13 | 75849 | 7547 | 0.85% |
| 2025-08-08 | 9.68 | 10.02 | 0.35 | 3.62% | 9.61 | 10.20 | 149238 | 14859 | 1.68% |
| 2025-08-07 | 9.64 | 9.67 | 0.04 | 0.42% | 9.54 | 9.69 | 29815 | 2872 | 0.34% |
| 2025-08-06 | 9.65 | 9.63 | -0.01 | -0.10% | 9.60 | 9.67 | 23320 | 2244 | 0.26% |
| 2025-08-05 | 9.61 | 9.64 | 0.06 | 0.63% | 9.56 | 9.67 | 36344 | 3498 | 0.41% |
| 2025-08-04 | 9.43 | 9.58 | 0.12 | 1.27% | 9.40 | 9.61 | 34088 | 3256 | 0.38% |
| 2025-08-01 | 9.37 | 9.46 | 0.07 | 0.75% | 9.36 | 9.49 | 31875 | 3003 | 0.36% |
| 2025-07-31 | 9.50 | 9.39 | -0.15 | -1.57% | 9.37 | 9.55 | 45966 | 4336 | 0.52% |
| 2025-07-30 | 9.53 | 9.54 | 0.02 | 0.21% | 9.50 | 9.59 | 30489 | 2911 | 0.34% |
| 2025-07-29 | 9.56 | 9.52 | -0.05 | -0.52% | 9.46 | 9.57 | 28235 | 2682 | 0.32% |
| 2025-07-28 | 9.56 | 9.57 | 0.00 | 0.00% | 9.53 | 9.68 | 31099 | 2980 | 0.35% |
| 2025-07-25 | 9.62 | 9.57 | -0.03 | -0.31% | 9.55 | 9.65 | 27016 | 2593 | 0.30% |
| 2025-07-24 | 9.59 | 9.60 | 0.01 | 0.10% | 9.55 | 9.68 | 32447 | 3114 | 0.37% |
| 2025-07-23 | 9.66 | 9.59 | -0.07 | -0.72% | 9.57 | 9.69 | 33310 | 3210 | 0.37% |
| 2025-07-22 | 9.58 | 9.66 | 0.11 | 1.15% | 9.54 | 9.67 | 45323 | 4351 | 0.51% |
| 2025-07-21 | 9.51 | 9.55 | 0.05 | 0.53% | 9.50 | 9.58 | 37100 | 3542 | 0.42% |
| 2025-07-18 | 9.46 | 9.50 | 0.03 | 0.32% | 9.44 | 9.51 | 17120 | 1622 | 0.19% |
| 2025-07-17 | 9.51 | 9.47 | -0.01 | -0.11% | 9.45 | 9.54 | 23056 | 2191 | 0.26% |
| 2025-07-16 | 9.44 | 9.48 | 0.05 | 0.53% | 9.39 | 9.50 | 25301 | 2397 | 0.28% |
| 2025-07-15 | 9.55 | 9.43 | -0.10 | -1.05% | 9.33 | 9.55 | 39434 | 3709 | 0.44% |
| 2025-07-14 | 9.48 | 9.53 | 0.06 | 0.63% | 9.47 | 9.55 | 24210 | 2306 | 0.27% |
| 2025-07-11 | 9.48 | 9.47 | 0.01 | 0.11% | 9.43 | 9.53 | 31551 | 2990 | 0.35% |
| 2025-07-10 | 9.48 | 9.46 | -0.02 | -0.21% | 9.41 | 9.50 | 30810 | 2914 | 0.35% |
| 2025-07-09 | 9.40 | 9.48 | 0.08 | 0.85% | 9.40 | 9.52 | 32560 | 3079 | 0.37% |
| 2025-07-08 | 9.42 | 9.40 | -0.01 | -0.11% | 9.37 | 9.49 | 35464 | 3342 | 0.40% |
| 2025-07-07 | 9.35 | 9.41 | 0.08 | 0.86% | 9.26 | 9.42 | 41055 | 3842 | 0.46% |
| 2025-07-04 | 9.66 | 9.63 | -0.04 | -0.41% | 9.62 | 9.73 | 38119 | 3683 | 0.43% |
| 2025-07-03 | 9.73 | 9.67 | -0.02 | -0.21% | 9.63 | 9.73 | 28354 | 2740 | 0.32% |
| 2025-07-02 | 9.64 | 9.69 | 0.07 | 0.73% | 9.60 | 9.70 | 23401 | 2259 | 0.26% |
| 2025-07-01 | 9.64 | 9.62 | 0.01 | 0.10% | 9.57 | 9.65 | 21147 | 2029 | 0.24% |
| 2025-06-30 | 9.62 | 9.61 | 0.03 | 0.31% | 9.55 | 9.63 | 19065 | 1829 | 0.21% |
| 2025-06-27 | 9.60 | 9.58 | -0.03 | -0.31% | 9.55 | 9.70 | 26917 | 2589 | 0.30% |
| 2025-06-26 | 9.60 | 9.61 | 0.03 | 0.31% | 9.54 | 9.61 | 21797 | 2088 | 0.25% |
| 2025-06-25 | 9.48 | 9.58 | 0.10 | 1.05% | 9.46 | 9.58 | 33226 | 3167 | 0.37% |
| 2025-06-24 | 9.43 | 9.48 | 0.04 | 0.42% | 9.35 | 9.48 | 37112 | 3500 | 0.42% |
| 2025-06-23 | 9.45 | 9.44 | 0.02 | 0.21% | 9.36 | 9.47 | 22549 | 2122 | 0.25% |
| 2025-06-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.36 | 9.47 | 29407 | 2766 | 0.33% |
| 2025-06-19 | 9.35 | 9.44 | 0.05 | 0.53% | 9.32 | 9.53 | 46559 | 4385 | 0.52% |
| 2025-06-18 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 20619 | 1939 | 0.23% |
| 2025-06-17 | 9.40 | 9.45 | 0.03 | 0.32% | 9.33 | 9.50 | 41144 | 3874 | 0.46% |
| 2025-06-16 | 9.45 | 9.42 | -0.02 | -0.21% | 9.40 | 9.55 | 42202 | 3997 | 0.47% |
| 2025-06-13 | 9.42 | 9.44 | 0.02 | 0.21% | 9.40 | 9.54 | 30615 | 2900 | 0.34% |
| 2025-06-12 | 9.44 | 9.42 | -0.03 | -0.32% | 9.38 | 9.44 | 20015 | 1882 | 0.23% |
| 2025-06-11 | 9.41 | 9.45 | 0.01 | 0.11% | 9.41 | 9.48 | 22049 | 2082 | 0.25% |
| 2025-06-10 | 9.46 | 9.44 | -0.06 | -0.63% | 9.40 | 9.53 | 28163 | 2666 | 0.32% |
| 2025-06-09 | 9.41 | 9.50 | 0.09 | 0.96% | 9.38 | 9.53 | 47836 | 4522 | 0.54% |