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 | 10.99 | 11.11 | 0.10 | 0.91% | 10.88 | 11.15 | 253022 | 27916 | 4.79% |
| 2025-09-15 | 10.88 | 11.01 | 0.06 | 0.55% | 10.83 | 11.22 | 285565 | 31399 | 5.40% |
| 2025-09-12 | 11.46 | 10.95 | -0.25 | -2.23% | 10.90 | 11.50 | 538710 | 60057 | 10.19% |
| 2025-09-11 | 10.13 | 11.20 | 1.02 | 10.02% | 9.98 | 11.20 | 403251 | 43177 | 7.63% |
| 2025-09-10 | 10.33 | 10.18 | -0.20 | -1.93% | 10.14 | 10.36 | 134535 | 13739 | 2.55% |
| 2025-09-09 | 10.45 | 10.38 | -0.10 | -0.95% | 10.23 | 10.46 | 134296 | 13877 | 2.54% |
| 2025-09-08 | 10.47 | 10.48 | 0.05 | 0.48% | 10.34 | 10.53 | 163847 | 17092 | 3.10% |
| 2025-09-05 | 10.25 | 10.43 | 0.20 | 1.96% | 10.18 | 10.44 | 175415 | 18168 | 3.32% |
| 2025-09-04 | 10.18 | 10.23 | 0.04 | 0.39% | 9.98 | 10.54 | 213742 | 21939 | 4.04% |
| 2025-09-03 | 10.51 | 10.19 | -0.43 | -4.05% | 10.12 | 10.67 | 249787 | 25880 | 4.73% |
| 2025-09-02 | 10.48 | 10.62 | 0.14 | 1.34% | 10.41 | 10.97 | 382357 | 40874 | 7.23% |
| 2025-09-01 | 10.45 | 10.48 | 0.03 | 0.29% | 10.22 | 10.59 | 236201 | 24605 | 4.47% |
| 2025-08-29 | 10.52 | 10.45 | 0.08 | 0.77% | 10.18 | 10.54 | 215479 | 22256 | 4.48% |
| 2025-08-28 | 10.08 | 10.37 | 0.30 | 2.98% | 10.05 | 10.78 | 294849 | 30503 | 6.13% |
| 2025-08-27 | 10.48 | 10.07 | -0.31 | -2.99% | 10.07 | 10.48 | 201454 | 20737 | 4.19% |
| 2025-08-26 | 10.08 | 10.38 | 0.24 | 2.37% | 10.04 | 10.54 | 220481 | 22785 | 4.59% |
| 2025-08-25 | 10.17 | 10.14 | -0.03 | -0.29% | 10.08 | 10.22 | 139315 | 14145 | 2.90% |
| 2025-08-22 | 10.22 | 10.17 | -0.06 | -0.59% | 10.11 | 10.24 | 128748 | 13073 | 2.68% |
| 2025-08-21 | 10.31 | 10.23 | -0.07 | -0.68% | 10.17 | 10.35 | 123796 | 12658 | 2.58% |
| 2025-08-20 | 10.20 | 10.30 | 0.10 | 0.98% | 10.11 | 10.32 | 177534 | 18160 | 3.69% |
| 2025-08-19 | 10.20 | 10.20 | 0.01 | 0.10% | 10.10 | 10.29 | 129593 | 13199 | 2.70% |
| 2025-08-18 | 9.99 | 10.19 | 0.23 | 2.31% | 9.96 | 10.33 | 238371 | 24211 | 4.96% |
| 2025-08-15 | 9.66 | 9.96 | 0.28 | 2.89% | 9.63 | 10.04 | 179701 | 17781 | 3.74% |
| 2025-08-14 | 9.98 | 9.68 | -0.30 | -3.01% | 9.66 | 10.05 | 153245 | 15021 | 3.19% |
| 2025-08-13 | 9.90 | 9.98 | 0.02 | 0.20% | 9.86 | 10.02 | 116746 | 11601 | 2.43% |
| 2025-08-12 | 9.89 | 9.96 | 0.03 | 0.30% | 9.88 | 10.23 | 168491 | 16891 | 3.51% |
| 2025-08-11 | 9.84 | 9.93 | 0.05 | 0.51% | 9.82 | 9.93 | 106497 | 10520 | 2.22% |
| 2025-08-08 | 9.75 | 9.88 | -0.05 | -0.50% | 9.74 | 9.89 | 139903 | 13730 | 2.91% |
| 2025-08-07 | 10.09 | 9.93 | -0.18 | -1.78% | 9.90 | 10.14 | 116415 | 11605 | 2.42% |
| 2025-08-06 | 9.97 | 10.11 | 0.13 | 1.30% | 9.95 | 10.35 | 153978 | 15637 | 3.20% |
| 2025-08-05 | 9.91 | 9.98 | 0.08 | 0.81% | 9.87 | 9.98 | 81699 | 8106 | 1.70% |
| 2025-08-04 | 9.79 | 9.90 | 0.09 | 0.92% | 9.72 | 9.91 | 62941 | 6205 | 1.31% |
| 2025-08-01 | 9.74 | 9.81 | 0.09 | 0.93% | 9.73 | 9.82 | 55021 | 5389 | 1.14% |
| 2025-07-31 | 9.82 | 9.72 | -0.10 | -1.02% | 9.66 | 9.89 | 79191 | 7739 | 1.65% |
| 2025-07-30 | 9.89 | 9.82 | -0.09 | -0.91% | 9.75 | 9.91 | 81320 | 8000 | 1.69% |
| 2025-07-29 | 9.90 | 9.91 | 0.00 | 0.00% | 9.75 | 9.92 | 97311 | 9579 | 2.02% |
| 2025-07-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.88 | 10.02 | 84722 | 8419 | 1.76% |
| 2025-07-25 | 10.09 | 9.98 | -0.11 | -1.09% | 9.95 | 10.12 | 78966 | 7887 | 1.64% |
| 2025-07-24 | 9.96 | 10.09 | 0.13 | 1.31% | 9.94 | 10.12 | 97596 | 9807 | 2.03% |
| 2025-07-23 | 10.28 | 9.96 | -0.30 | -2.92% | 9.92 | 10.30 | 144889 | 14603 | 3.01% |
| 2025-07-22 | 10.24 | 10.26 | 0.02 | 0.20% | 10.06 | 10.29 | 109107 | 11105 | 2.27% |
| 2025-07-21 | 10.17 | 10.24 | 0.19 | 1.89% | 10.12 | 10.31 | 126764 | 12956 | 2.64% |
| 2025-07-18 | 10.16 | 10.05 | -0.13 | -1.28% | 9.99 | 10.17 | 98225 | 9861 | 2.04% |
| 2025-07-17 | 10.12 | 10.18 | 0.09 | 0.89% | 10.07 | 10.39 | 135701 | 13831 | 2.82% |
| 2025-07-16 | 10.08 | 10.09 | 0.01 | 0.10% | 9.99 | 10.13 | 80239 | 8075 | 1.67% |
| 2025-07-15 | 10.17 | 10.08 | -0.16 | -1.56% | 10.04 | 10.25 | 148550 | 15038 | 3.09% |
| 2025-07-14 | 9.75 | 10.24 | 0.43 | 4.38% | 9.75 | 10.66 | 248160 | 25492 | 5.16% |
| 2025-07-11 | 9.90 | 9.81 | -0.11 | -1.11% | 9.73 | 9.93 | 110828 | 10865 | 2.31% |
| 2025-07-10 | 9.98 | 9.92 | -0.16 | -1.59% | 9.88 | 10.12 | 113489 | 11296 | 2.36% |
| 2025-07-09 | 9.94 | 10.08 | 0.14 | 1.41% | 9.87 | 10.31 | 215673 | 21799 | 4.49% |
| 2025-07-08 | 9.69 | 9.94 | 0.20 | 2.05% | 9.67 | 10.01 | 142875 | 14070 | 2.97% |
| 2025-07-07 | 9.53 | 9.74 | 0.20 | 2.10% | 9.53 | 9.78 | 79762 | 7726 | 1.66% |
| 2025-07-04 | 9.79 | 9.64 | -0.15 | -1.53% | 9.64 | 9.81 | 61246 | 5938 | 1.27% |
| 2025-07-03 | 9.78 | 9.79 | -0.02 | -0.20% | 9.69 | 9.81 | 78591 | 7660 | 1.64% |
| 2025-07-02 | 9.85 | 9.81 | -0.07 | -0.71% | 9.76 | 9.96 | 73393 | 7210 | 1.53% |
| 2025-07-01 | 9.87 | 9.88 | 0.01 | 0.10% | 9.72 | 9.90 | 96171 | 9431 | 2.00% |
| 2025-06-30 | 9.80 | 9.87 | 0.07 | 0.71% | 9.67 | 9.88 | 170876 | 16693 | 3.56% |
| 2025-06-27 | 9.33 | 9.80 | 0.47 | 5.04% | 9.33 | 10.26 | 273942 | 26886 | 5.70% |
| 2025-06-26 | 9.41 | 9.33 | -0.09 | -0.96% | 9.32 | 9.43 | 41588 | 3898 | 0.87% |
| 2025-06-25 | 9.39 | 9.42 | 0.03 | 0.32% | 9.32 | 9.44 | 62103 | 5822 | 1.29% |
| 2025-06-24 | 9.12 | 9.39 | 0.29 | 3.19% | 9.11 | 9.40 | 72828 | 6788 | 1.52% |
| 2025-06-23 | 8.89 | 9.10 | 0.10 | 1.11% | 8.88 | 9.10 | 40250 | 3628 | 0.84% |
| 2025-06-20 | 9.06 | 9.00 | -0.06 | -0.66% | 8.97 | 9.16 | 55573 | 5032 | 1.16% |
| 2025-06-19 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.33 | 62438 | 5709 | 1.30% |
| 2025-06-18 | 9.22 | 9.26 | -0.01 | -0.11% | 9.16 | 9.29 | 35620 | 3287 | 0.74% |
| 2025-06-17 | 9.30 | 9.27 | -0.03 | -0.32% | 9.21 | 9.32 | 41115 | 3801 | 0.86% |
| 2025-06-16 | 9.25 | 9.30 | 0.00 | 0.00% | 9.21 | 9.38 | 40676 | 3786 | 0.85% |
| 2025-06-13 | 9.44 | 9.30 | -0.15 | -1.59% | 9.28 | 9.44 | 52965 | 4937 | 1.10% |
| 2025-06-12 | 9.50 | 9.45 | -0.02 | -0.21% | 9.38 | 9.50 | 45096 | 4253 | 0.94% |
| 2025-06-11 | 9.35 | 9.47 | 0.11 | 1.18% | 9.35 | 9.57 | 67142 | 6353 | 1.40% |
| 2025-06-10 | 9.47 | 9.36 | -0.10 | -1.06% | 9.23 | 9.48 | 73657 | 6899 | 1.53% |
| 2025-06-09 | 9.35 | 9.46 | 0.11 | 1.18% | 9.35 | 9.48 | 67058 | 6320 | 1.40% |