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 | 10.64 | 10.66 | 0.02 | 0.19% | 10.57 | 10.78 | 51039 | 5441 | 0.66% |
| 2025-09-15 | 10.77 | 10.64 | -0.10 | -0.93% | 10.58 | 10.83 | 97102 | 10341 | 1.25% |
| 2025-09-12 | 11.05 | 10.74 | -0.31 | -2.81% | 10.74 | 11.06 | 135730 | 14750 | 1.75% |
| 2025-09-11 | 11.07 | 11.05 | -0.03 | -0.27% | 10.96 | 11.10 | 90947 | 10029 | 1.17% |
| 2025-09-10 | 11.05 | 11.08 | -0.03 | -0.27% | 10.96 | 11.18 | 59168 | 6540 | 0.76% |
| 2025-09-09 | 11.10 | 11.11 | 0.01 | 0.09% | 10.98 | 11.17 | 50836 | 5626 | 0.65% |
| 2025-09-08 | 10.98 | 11.10 | 0.17 | 1.56% | 10.90 | 11.22 | 81459 | 9033 | 1.05% |
| 2025-09-05 | 10.95 | 10.93 | -0.04 | -0.36% | 10.88 | 11.07 | 68883 | 7538 | 0.89% |
| 2025-09-04 | 10.88 | 10.97 | 0.09 | 0.83% | 10.85 | 11.08 | 103427 | 11327 | 1.33% |
| 2025-09-03 | 11.00 | 10.88 | -0.12 | -1.09% | 10.71 | 11.06 | 108270 | 11729 | 1.39% |
| 2025-09-02 | 11.12 | 11.00 | -0.21 | -1.87% | 10.94 | 11.28 | 78246 | 8667 | 1.01% |
| 2025-09-01 | 11.11 | 11.21 | 0.10 | 0.90% | 11.05 | 11.30 | 109684 | 12250 | 1.41% |
| 2025-08-29 | 11.10 | 11.11 | 0.02 | 0.18% | 11.01 | 11.26 | 94513 | 10509 | 1.22% |
| 2025-08-28 | 11.20 | 11.09 | -0.12 | -1.07% | 10.88 | 11.34 | 140058 | 15535 | 1.80% |
| 2025-08-27 | 11.66 | 11.21 | -0.40 | -3.45% | 11.08 | 11.66 | 181768 | 20673 | 2.34% |
| 2025-08-26 | 11.70 | 11.61 | -0.16 | -1.36% | 11.55 | 11.92 | 125731 | 14661 | 1.62% |
| 2025-08-25 | 11.76 | 11.77 | 0.02 | 0.17% | 11.65 | 11.85 | 84964 | 9987 | 1.09% |
| 2025-08-22 | 11.79 | 11.75 | -0.02 | -0.17% | 11.66 | 11.82 | 88228 | 10364 | 1.14% |
| 2025-08-21 | 11.70 | 11.77 | 0.03 | 0.26% | 11.68 | 11.97 | 141337 | 16695 | 1.82% |
| 2025-08-20 | 11.23 | 11.74 | 0.47 | 4.17% | 11.22 | 11.85 | 237606 | 27535 | 3.06% |
| 2025-08-19 | 11.19 | 11.27 | 0.08 | 0.71% | 11.12 | 11.34 | 87802 | 9880 | 1.13% |
| 2025-08-18 | 11.21 | 11.19 | 0.03 | 0.27% | 11.04 | 11.25 | 72107 | 8033 | 0.93% |
| 2025-08-15 | 10.93 | 11.16 | 0.23 | 2.10% | 10.93 | 11.33 | 102743 | 11474 | 1.32% |
| 2025-08-14 | 10.95 | 10.93 | -0.03 | -0.27% | 10.92 | 11.24 | 90801 | 10058 | 1.17% |
| 2025-08-13 | 10.98 | 10.96 | -0.02 | -0.18% | 10.88 | 11.04 | 79683 | 8726 | 1.03% |
| 2025-08-12 | 10.81 | 10.98 | 0.16 | 1.48% | 10.73 | 11.00 | 83539 | 9129 | 1.07% |
| 2025-08-11 | 10.74 | 10.82 | 0.04 | 0.37% | 10.61 | 10.99 | 70943 | 7693 | 0.91% |
| 2025-08-08 | 10.76 | 10.78 | -0.01 | -0.09% | 10.72 | 10.81 | 36110 | 3886 | 0.46% |
| 2025-08-07 | 10.75 | 10.79 | 0.00 | 0.00% | 10.71 | 10.88 | 49519 | 5351 | 0.64% |
| 2025-08-06 | 10.68 | 10.79 | 0.10 | 0.94% | 10.62 | 10.86 | 64403 | 6932 | 0.83% |
| 2025-08-05 | 10.58 | 10.69 | 0.11 | 1.04% | 10.56 | 10.72 | 58162 | 6205 | 0.75% |
| 2025-08-04 | 10.69 | 10.58 | -0.09 | -0.84% | 10.48 | 10.69 | 75062 | 7922 | 0.97% |
| 2025-08-01 | 10.45 | 10.67 | 0.19 | 1.81% | 10.40 | 10.73 | 97201 | 10283 | 1.25% |
| 2025-07-31 | 10.51 | 10.48 | -0.13 | -1.23% | 10.35 | 10.70 | 109964 | 11527 | 1.41% |
| 2025-07-30 | 10.36 | 10.61 | 0.34 | 3.31% | 10.30 | 10.65 | 135792 | 14318 | 1.75% |
| 2025-07-29 | 10.32 | 10.27 | -0.05 | -0.48% | 10.17 | 10.45 | 66856 | 6865 | 0.86% |
| 2025-07-28 | 10.50 | 10.32 | -0.32 | -3.01% | 10.26 | 10.52 | 158766 | 16468 | 2.04% |
| 2025-07-25 | 10.60 | 10.64 | -0.04 | -0.37% | 10.41 | 10.75 | 167227 | 17798 | 2.15% |
| 2025-07-24 | 10.05 | 10.68 | 0.62 | 6.16% | 9.99 | 10.88 | 220437 | 23021 | 2.84% |
| 2025-07-23 | 10.20 | 10.06 | -0.13 | -1.28% | 10.04 | 10.37 | 84646 | 8622 | 1.09% |
| 2025-07-22 | 9.98 | 10.19 | 0.24 | 2.41% | 9.88 | 10.23 | 94596 | 9509 | 1.22% |
| 2025-07-21 | 9.79 | 9.95 | 0.19 | 1.95% | 9.79 | 9.99 | 77654 | 7699 | 1.00% |
| 2025-07-18 | 9.66 | 9.76 | 0.11 | 1.14% | 9.64 | 9.76 | 40454 | 3924 | 0.52% |
| 2025-07-17 | 9.65 | 9.65 | -0.01 | -0.10% | 9.62 | 9.68 | 30716 | 2963 | 0.40% |
| 2025-07-16 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.70 | 37944 | 3662 | 0.49% |
| 2025-07-15 | 9.78 | 9.69 | -0.09 | -0.92% | 9.66 | 9.82 | 47891 | 4652 | 0.62% |
| 2025-07-14 | 9.72 | 9.78 | 0.06 | 0.62% | 9.71 | 9.82 | 52577 | 5139 | 0.68% |
| 2025-07-11 | 9.65 | 9.72 | 0.08 | 0.83% | 9.61 | 9.73 | 60035 | 5811 | 0.77% |
| 2025-07-10 | 9.55 | 9.64 | 0.06 | 0.63% | 9.55 | 9.64 | 39732 | 3823 | 0.51% |
| 2025-07-09 | 9.60 | 9.58 | -0.02 | -0.21% | 9.55 | 9.65 | 33191 | 3184 | 0.43% |
| 2025-07-08 | 9.53 | 9.60 | 0.07 | 0.73% | 9.51 | 9.61 | 51733 | 4947 | 0.67% |
| 2025-07-07 | 9.50 | 9.53 | 0.01 | 0.11% | 9.48 | 9.54 | 29816 | 2837 | 0.38% |
| 2025-07-04 | 9.57 | 9.52 | -0.04 | -0.42% | 9.49 | 9.57 | 49019 | 4673 | 0.63% |
| 2025-07-03 | 9.55 | 9.56 | 0.00 | 0.00% | 9.54 | 9.60 | 47540 | 4544 | 0.61% |
| 2025-07-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.56 | 56442 | 5371 | 0.73% |
| 2025-07-01 | 9.47 | 9.44 | -0.03 | -0.32% | 9.39 | 9.48 | 46022 | 4339 | 0.59% |
| 2025-06-30 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.51 | 51340 | 4859 | 0.66% |
| 2025-06-27 | 9.56 | 9.50 | -0.05 | -0.52% | 9.47 | 9.61 | 51160 | 4875 | 0.66% |
| 2025-06-26 | 9.51 | 9.55 | 0.07 | 0.74% | 9.51 | 9.63 | 69435 | 6648 | 0.89% |
| 2025-06-25 | 9.38 | 9.48 | 0.10 | 1.07% | 9.38 | 9.58 | 92351 | 8759 | 1.19% |
| 2025-06-24 | 9.33 | 9.38 | 0.00 | 0.00% | 9.15 | 9.39 | 102846 | 9570 | 1.32% |
| 2025-06-23 | 9.71 | 9.82 | 0.10 | 1.03% | 9.67 | 9.82 | 92127 | 8998 | 1.19% |
| 2025-06-20 | 9.70 | 9.72 | 0.02 | 0.21% | 9.68 | 9.75 | 45924 | 4469 | 0.59% |
| 2025-06-19 | 9.70 | 9.70 | -0.02 | -0.21% | 9.63 | 9.74 | 59481 | 5758 | 0.77% |
| 2025-06-18 | 9.76 | 9.72 | -0.04 | -0.41% | 9.68 | 9.90 | 62875 | 6130 | 0.81% |
| 2025-06-17 | 9.66 | 9.76 | 0.10 | 1.04% | 9.65 | 9.87 | 79394 | 7742 | 1.02% |
| 2025-06-16 | 9.68 | 9.66 | -0.04 | -0.41% | 9.62 | 9.70 | 48934 | 4727 | 0.63% |
| 2025-06-13 | 9.69 | 9.70 | -0.01 | -0.10% | 9.66 | 9.76 | 70711 | 6863 | 0.91% |
| 2025-06-12 | 9.75 | 9.71 | -0.03 | -0.31% | 9.68 | 9.76 | 47245 | 4583 | 0.61% |
| 2025-06-11 | 9.73 | 9.74 | 0.02 | 0.21% | 9.69 | 9.77 | 43302 | 4221 | 0.56% |
| 2025-06-10 | 9.77 | 9.72 | -0.02 | -0.21% | 9.65 | 9.79 | 71982 | 7003 | 0.93% |
| 2025-06-09 | 9.71 | 9.74 | 0.04 | 0.41% | 9.70 | 9.76 | 54895 | 5343 | 0.71% |