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 | 10.72 | 10.93 | 0.23 | 2.15% | 10.63 | 10.93 | 128347 | 13906 | 2.47% |
| 2025-09-15 | 10.87 | 10.70 | -0.21 | -1.92% | 10.68 | 10.87 | 110609 | 11887 | 2.12% |
| 2025-09-12 | 10.92 | 10.91 | -0.02 | -0.18% | 10.83 | 11.15 | 180260 | 19836 | 3.46% |
| 2025-09-11 | 10.68 | 10.93 | 0.25 | 2.34% | 10.50 | 10.98 | 178671 | 19264 | 3.43% |
| 2025-09-10 | 10.57 | 10.68 | 0.13 | 1.23% | 10.56 | 10.72 | 99130 | 10569 | 1.90% |
| 2025-09-09 | 10.84 | 10.55 | -0.32 | -2.94% | 10.53 | 10.84 | 131435 | 14023 | 2.53% |
| 2025-09-08 | 10.80 | 10.87 | 0.09 | 0.83% | 10.69 | 10.87 | 128414 | 13854 | 2.47% |
| 2025-09-05 | 10.81 | 10.78 | 0.05 | 0.47% | 10.40 | 10.82 | 171393 | 18261 | 3.29% |
| 2025-09-04 | 10.85 | 10.73 | -0.07 | -0.65% | 10.52 | 11.00 | 172192 | 18661 | 3.31% |
| 2025-09-03 | 11.19 | 10.80 | -0.39 | -3.49% | 10.76 | 11.29 | 173767 | 19119 | 3.34% |
| 2025-09-02 | 11.70 | 11.19 | -0.61 | -5.17% | 11.11 | 11.76 | 239760 | 27141 | 4.61% |
| 2025-09-01 | 11.76 | 11.80 | 0.14 | 1.20% | 11.59 | 11.96 | 238393 | 27990 | 4.58% |
| 2025-08-29 | 11.76 | 11.66 | -0.26 | -2.18% | 11.62 | 11.94 | 247313 | 29042 | 4.75% |
| 2025-08-28 | 11.68 | 11.92 | -0.26 | -2.13% | 11.29 | 11.93 | 480877 | 55933 | 9.24% |
| 2025-08-27 | 12.81 | 12.18 | -0.76 | -5.87% | 12.18 | 12.96 | 511415 | 64615 | 9.83% |
| 2025-08-26 | 12.50 | 12.94 | 0.38 | 3.03% | 12.27 | 13.27 | 654702 | 84062 | 12.58% |
| 2025-08-25 | 13.36 | 12.56 | -0.30 | -2.33% | 12.36 | 13.97 | 1045430 | 136262 | 20.08% |
| 2025-08-22 | 11.48 | 12.86 | 1.17 | 10.01% | 11.48 | 12.86 | 428416 | 54102 | 8.23% |
| 2025-08-21 | 11.97 | 11.69 | 0.20 | 1.74% | 11.54 | 12.20 | 548921 | 65003 | 10.55% |
| 2025-08-20 | 11.30 | 11.49 | -0.11 | -0.95% | 11.18 | 11.74 | 423916 | 48487 | 8.14% |
| 2025-08-19 | 11.08 | 11.60 | 0.41 | 3.66% | 11.02 | 12.31 | 764398 | 89028 | 14.69% |
| 2025-08-18 | 11.01 | 11.19 | 0.10 | 0.90% | 10.85 | 11.32 | 494838 | 54619 | 9.51% |
| 2025-08-15 | 10.73 | 11.09 | 0.36 | 3.36% | 10.62 | 11.19 | 465481 | 51185 | 8.94% |
| 2025-08-14 | 10.73 | 10.73 | 0.03 | 0.28% | 10.58 | 10.88 | 272070 | 29227 | 5.23% |
| 2025-08-13 | 10.77 | 10.70 | -0.14 | -1.29% | 10.58 | 10.94 | 291390 | 31282 | 5.60% |
| 2025-08-12 | 10.70 | 10.84 | 0.18 | 1.69% | 10.62 | 10.88 | 301644 | 32619 | 5.80% |
| 2025-08-11 | 10.46 | 10.66 | 0.05 | 0.47% | 10.41 | 10.80 | 200959 | 21423 | 3.86% |
| 2025-08-08 | 10.49 | 10.61 | 0.14 | 1.34% | 10.32 | 10.88 | 224016 | 23758 | 4.30% |
| 2025-08-07 | 10.50 | 10.47 | -0.03 | -0.29% | 10.41 | 10.60 | 116805 | 12249 | 2.24% |
| 2025-08-06 | 10.72 | 10.50 | -0.13 | -1.22% | 10.46 | 10.72 | 159619 | 16773 | 3.07% |
| 2025-08-05 | 10.27 | 10.63 | 0.37 | 3.61% | 10.27 | 10.65 | 213559 | 22426 | 4.10% |
| 2025-08-04 | 10.08 | 10.26 | 0.04 | 0.39% | 10.03 | 10.26 | 88669 | 9031 | 1.70% |
| 2025-08-01 | 10.15 | 10.22 | 0.10 | 0.99% | 10.10 | 10.28 | 127654 | 13017 | 2.45% |
| 2025-07-31 | 10.42 | 10.12 | -0.38 | -3.62% | 10.11 | 10.61 | 189390 | 19574 | 3.64% |
| 2025-07-30 | 10.75 | 10.50 | -0.38 | -3.49% | 10.50 | 10.79 | 190079 | 20182 | 3.65% |
| 2025-07-29 | 10.78 | 10.88 | 0.01 | 0.09% | 10.48 | 11.03 | 307567 | 32793 | 5.91% |
| 2025-07-28 | 10.78 | 10.87 | 0.04 | 0.37% | 10.75 | 11.01 | 206066 | 22387 | 3.96% |
| 2025-07-25 | 11.05 | 10.83 | -0.29 | -2.61% | 10.82 | 11.09 | 249346 | 27154 | 4.79% |
| 2025-07-24 | 11.04 | 11.12 | -0.18 | -1.59% | 10.98 | 11.17 | 375835 | 41624 | 7.22% |
| 2025-07-23 | 10.76 | 11.30 | 0.50 | 4.63% | 10.65 | 11.33 | 727094 | 80348 | 13.97% |
| 2025-07-22 | 10.89 | 10.80 | -0.14 | -1.28% | 10.70 | 10.96 | 351543 | 37977 | 6.75% |
| 2025-07-21 | 11.08 | 10.94 | -0.27 | -2.41% | 10.85 | 11.20 | 433326 | 47447 | 8.32% |
| 2025-07-18 | 11.90 | 11.21 | -0.34 | -2.94% | 11.16 | 11.91 | 896291 | 102209 | 17.22% |
| 2025-07-17 | 10.82 | 11.55 | 1.05 | 10.00% | 10.71 | 11.55 | 398842 | 45125 | 7.66% |
| 2025-07-16 | 10.50 | 10.50 | -0.07 | -0.66% | 10.37 | 10.62 | 224411 | 23509 | 4.31% |
| 2025-07-15 | 10.60 | 10.57 | -0.13 | -1.21% | 10.42 | 10.77 | 342024 | 36094 | 6.57% |
| 2025-07-14 | 10.95 | 10.70 | -0.20 | -1.83% | 10.61 | 11.19 | 526404 | 56836 | 10.11% |
| 2025-07-11 | 10.35 | 10.90 | 0.48 | 4.61% | 10.15 | 11.46 | 885160 | 98020 | 17.01% |
| 2025-07-10 | 10.50 | 10.42 | -0.31 | -2.89% | 10.32 | 10.63 | 407849 | 42686 | 7.84% |
| 2025-07-09 | 10.40 | 10.73 | 0.23 | 2.19% | 10.24 | 10.90 | 684442 | 72668 | 13.15% |
| 2025-07-08 | 9.98 | 10.50 | 0.47 | 4.69% | 9.94 | 10.68 | 630426 | 64925 | 12.11% |
| 2025-07-07 | 9.79 | 10.03 | 0.13 | 1.31% | 9.79 | 10.15 | 275744 | 27653 | 5.30% |
| 2025-07-04 | 10.01 | 9.90 | -0.09 | -0.90% | 9.80 | 10.18 | 367014 | 36581 | 7.05% |
| 2025-07-03 | 10.10 | 9.99 | -0.18 | -1.77% | 9.84 | 10.16 | 246849 | 24595 | 4.74% |
| 2025-07-02 | 10.39 | 10.17 | -0.18 | -1.74% | 10.03 | 10.48 | 252363 | 25758 | 4.85% |
| 2025-07-01 | 10.60 | 10.35 | -0.25 | -2.36% | 10.21 | 10.61 | 333291 | 34528 | 6.40% |
| 2025-06-30 | 10.54 | 10.60 | 0.08 | 0.76% | 10.40 | 10.76 | 441962 | 46800 | 8.49% |
| 2025-06-27 | 10.75 | 10.52 | -0.21 | -1.96% | 10.50 | 10.95 | 575864 | 61373 | 11.06% |
| 2025-06-26 | 11.18 | 10.73 | -0.45 | -4.03% | 10.68 | 11.61 | 973275 | 106417 | 18.70% |
| 2025-06-25 | 10.16 | 11.18 | 1.02 | 10.04% | 10.16 | 11.18 | 985643 | 105205 | 18.94% |
| 2025-06-24 | 9.37 | 10.16 | 0.92 | 9.96% | 9.26 | 10.16 | 426892 | 41969 | 8.20% |
| 2025-06-23 | 8.70 | 9.24 | 0.45 | 5.12% | 8.61 | 9.60 | 335887 | 30645 | 6.45% |
| 2025-06-20 | 9.29 | 8.79 | -0.47 | -5.08% | 8.60 | 9.30 | 338131 | 29856 | 6.50% |
| 2025-06-19 | 9.98 | 9.26 | -0.84 | -8.32% | 9.20 | 10.00 | 457977 | 43490 | 8.80% |
| 2025-06-18 | 10.15 | 10.10 | -0.29 | -2.79% | 9.95 | 10.46 | 496718 | 50379 | 9.54% |
| 2025-06-17 | 9.86 | 10.39 | 0.39 | 3.90% | 9.71 | 10.88 | 766972 | 78342 | 14.73% |
| 2025-06-16 | 9.65 | 10.00 | 0.32 | 3.31% | 9.51 | 10.17 | 549842 | 54296 | 10.56% |
| 2025-06-13 | 10.20 | 9.68 | -0.69 | -6.65% | 9.64 | 10.36 | 699853 | 69077 | 13.45% |
| 2025-06-12 | 9.35 | 10.37 | 0.94 | 9.97% | 9.32 | 10.37 | 699192 | 70867 | 13.43% |
| 2025-06-11 | 9.39 | 9.43 | -0.13 | -1.36% | 9.27 | 9.65 | 277667 | 26213 | 5.33% |
| 2025-06-10 | 9.60 | 9.56 | -0.18 | -1.85% | 9.47 | 9.89 | 390477 | 37736 | 7.50% |
| 2025-06-09 | 9.50 | 9.74 | 0.06 | 0.62% | 9.41 | 9.88 | 483268 | 46778 | 9.28% |