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 | 10.18 | 11.20 | 1.02 | 10.02% | 10.10 | 11.20 | 543969 | 60006 | 13.58% |
| 2025-09-15 | 10.33 | 10.18 | -0.18 | -1.74% | 10.12 | 10.36 | 223954 | 22877 | 5.59% |
| 2025-09-12 | 10.71 | 10.36 | -0.35 | -3.27% | 10.34 | 10.83 | 370594 | 38925 | 9.25% |
| 2025-09-11 | 10.66 | 10.71 | -0.19 | -1.74% | 10.53 | 11.32 | 491212 | 53239 | 12.27% |
| 2025-09-10 | 10.66 | 10.90 | 0.40 | 3.81% | 10.40 | 11.50 | 645830 | 70876 | 16.13% |
| 2025-09-09 | 10.28 | 10.50 | 0.17 | 1.65% | 10.15 | 10.55 | 326277 | 34011 | 8.15% |
| 2025-09-08 | 10.07 | 10.33 | 0.15 | 1.47% | 10.06 | 10.36 | 270082 | 27683 | 6.74% |
| 2025-09-05 | 9.99 | 10.18 | 0.11 | 1.09% | 9.49 | 10.19 | 334700 | 33022 | 8.36% |
| 2025-09-04 | 9.58 | 10.07 | 0.50 | 5.22% | 9.50 | 10.15 | 317579 | 31579 | 7.93% |
| 2025-09-03 | 9.98 | 9.57 | -0.44 | -4.40% | 9.52 | 10.12 | 169653 | 16612 | 4.24% |
| 2025-09-02 | 10.05 | 10.01 | -0.15 | -1.48% | 9.92 | 10.20 | 166466 | 16657 | 4.16% |
| 2025-09-01 | 9.82 | 10.16 | 0.33 | 3.36% | 9.76 | 10.50 | 260868 | 26562 | 6.51% |
| 2025-08-29 | 10.02 | 9.83 | -0.20 | -1.99% | 9.82 | 10.10 | 157458 | 15604 | 3.93% |
| 2025-08-28 | 10.18 | 10.03 | -0.16 | -1.57% | 9.67 | 10.30 | 273260 | 27268 | 6.82% |
| 2025-08-27 | 10.29 | 10.19 | -0.18 | -1.74% | 10.18 | 10.66 | 305962 | 31858 | 7.64% |
| 2025-08-26 | 10.15 | 10.37 | 0.18 | 1.77% | 10.11 | 10.48 | 277713 | 28780 | 6.93% |
| 2025-08-25 | 10.21 | 10.19 | -0.05 | -0.49% | 10.07 | 10.29 | 206180 | 20956 | 5.15% |
| 2025-08-22 | 10.16 | 10.24 | -0.03 | -0.29% | 10.01 | 10.39 | 276101 | 28002 | 6.89% |
| 2025-08-21 | 10.22 | 10.27 | 0.03 | 0.29% | 10.16 | 10.50 | 279871 | 28854 | 6.99% |
| 2025-08-20 | 10.28 | 10.24 | -0.04 | -0.39% | 10.10 | 10.34 | 236549 | 24133 | 5.91% |
| 2025-08-19 | 10.06 | 10.28 | 0.24 | 2.39% | 9.95 | 10.33 | 310378 | 31582 | 7.75% |
| 2025-08-18 | 9.75 | 10.04 | 0.33 | 3.40% | 9.71 | 10.18 | 319985 | 32019 | 7.99% |
| 2025-08-15 | 9.70 | 9.71 | -0.01 | -0.10% | 9.66 | 9.74 | 117241 | 11363 | 2.93% |
| 2025-08-14 | 9.95 | 9.72 | -0.21 | -2.11% | 9.71 | 10.12 | 198248 | 19529 | 4.95% |
| 2025-08-13 | 10.06 | 9.93 | -0.03 | -0.30% | 9.84 | 10.12 | 154189 | 15304 | 3.85% |
| 2025-08-12 | 10.14 | 9.96 | -0.03 | -0.30% | 9.92 | 10.15 | 136313 | 13628 | 3.40% |
| 2025-08-11 | 9.78 | 9.99 | 0.23 | 2.36% | 9.76 | 10.04 | 230361 | 22929 | 5.75% |
| 2025-08-08 | 9.90 | 9.76 | -0.13 | -1.31% | 9.67 | 9.91 | 183445 | 17869 | 4.58% |
| 2025-08-07 | 9.83 | 9.89 | 0.07 | 0.71% | 9.79 | 10.08 | 238777 | 23737 | 5.96% |
| 2025-08-06 | 9.85 | 9.82 | -0.03 | -0.30% | 9.74 | 9.86 | 97824 | 9584 | 2.44% |
| 2025-08-05 | 9.73 | 9.85 | 0.08 | 0.82% | 9.73 | 9.85 | 118388 | 11599 | 2.96% |
| 2025-08-04 | 9.70 | 9.77 | -0.01 | -0.10% | 9.56 | 9.78 | 113114 | 10963 | 2.82% |
| 2025-08-01 | 9.87 | 9.78 | -0.26 | -2.59% | 9.70 | 9.95 | 206887 | 20238 | 5.17% |
| 2025-07-31 | 9.80 | 10.04 | 0.24 | 2.45% | 9.68 | 10.07 | 325616 | 32349 | 8.13% |
| 2025-07-30 | 9.74 | 9.80 | 0.01 | 0.10% | 9.68 | 9.87 | 138145 | 13505 | 3.45% |
| 2025-07-29 | 9.88 | 9.79 | -0.05 | -0.51% | 9.62 | 9.92 | 138232 | 13441 | 3.45% |
| 2025-07-28 | 9.83 | 9.84 | 0.04 | 0.41% | 9.76 | 9.97 | 116252 | 11458 | 2.90% |
| 2025-07-25 | 9.89 | 9.80 | -0.08 | -0.81% | 9.78 | 9.96 | 133077 | 13122 | 3.32% |
| 2025-07-24 | 9.70 | 9.88 | 0.18 | 1.86% | 9.66 | 9.88 | 158064 | 15502 | 3.95% |
| 2025-07-23 | 9.85 | 9.70 | -0.24 | -2.41% | 9.70 | 9.90 | 205012 | 20046 | 5.12% |
| 2025-07-22 | 10.01 | 9.94 | -0.07 | -0.70% | 9.88 | 10.03 | 160784 | 15979 | 4.01% |
| 2025-07-21 | 9.88 | 10.01 | 0.09 | 0.91% | 9.86 | 10.04 | 203457 | 20324 | 5.08% |
| 2025-07-18 | 9.91 | 9.92 | -0.07 | -0.70% | 9.80 | 9.97 | 250113 | 24672 | 6.25% |
| 2025-07-17 | 10.06 | 9.99 | -0.48 | -4.58% | 9.96 | 10.28 | 560030 | 56261 | 13.98% |
| 2025-07-16 | 9.93 | 10.47 | 0.54 | 5.44% | 9.90 | 10.92 | 775748 | 82448 | 19.37% |
| 2025-07-15 | 10.29 | 9.93 | -0.52 | -4.98% | 9.90 | 10.31 | 271708 | 27230 | 6.78% |
| 2025-07-14 | 10.30 | 10.45 | 0.08 | 0.77% | 10.18 | 10.56 | 201682 | 20924 | 5.04% |
| 2025-07-11 | 10.81 | 10.37 | -0.63 | -5.73% | 10.28 | 10.81 | 461790 | 48294 | 11.53% |
| 2025-07-10 | 11.30 | 11.00 | -0.90 | -7.56% | 10.97 | 11.40 | 656485 | 73348 | 16.39% |
| 2025-07-09 | 10.87 | 11.90 | 1.02 | 9.38% | 10.82 | 11.97 | 754208 | 87011 | 18.83% |
| 2025-07-08 | 11.12 | 10.88 | -0.16 | -1.45% | 10.80 | 11.22 | 290714 | 31803 | 7.26% |
| 2025-07-07 | 10.60 | 11.04 | 0.26 | 2.41% | 10.45 | 11.05 | 368966 | 39844 | 9.21% |
| 2025-07-04 | 10.71 | 10.78 | 0.07 | 0.65% | 10.67 | 11.19 | 457992 | 50083 | 11.44% |
| 2025-07-03 | 10.66 | 10.71 | 0.16 | 1.52% | 10.51 | 10.93 | 389533 | 41876 | 9.73% |
| 2025-07-02 | 11.00 | 10.55 | -0.25 | -2.31% | 10.51 | 11.10 | 271178 | 28842 | 6.77% |
| 2025-07-01 | 10.75 | 10.80 | 0.05 | 0.47% | 10.57 | 10.86 | 242094 | 25976 | 6.05% |
| 2025-06-30 | 10.58 | 10.75 | 0.18 | 1.70% | 10.49 | 10.76 | 191878 | 20497 | 4.79% |
| 2025-06-27 | 10.55 | 10.57 | 0.03 | 0.28% | 10.47 | 10.65 | 162202 | 17141 | 4.05% |
| 2025-06-26 | 10.36 | 10.54 | 0.08 | 0.76% | 10.27 | 10.75 | 280490 | 29594 | 7.00% |
| 2025-06-25 | 10.73 | 10.46 | -0.16 | -1.51% | 10.38 | 10.86 | 243522 | 25658 | 6.08% |
| 2025-06-24 | 10.57 | 10.62 | 0.08 | 0.76% | 10.51 | 10.69 | 187769 | 19967 | 4.69% |
| 2025-06-23 | 10.38 | 10.54 | 0.04 | 0.38% | 10.35 | 10.59 | 198230 | 20850 | 4.95% |
| 2025-06-20 | 10.62 | 10.50 | -0.22 | -2.05% | 10.40 | 10.72 | 171642 | 18042 | 4.29% |
| 2025-06-19 | 11.02 | 10.72 | -0.33 | -2.99% | 10.63 | 11.06 | 262433 | 28326 | 6.55% |
| 2025-06-18 | 11.16 | 11.05 | -0.20 | -1.78% | 10.88 | 11.16 | 270414 | 29751 | 6.75% |
| 2025-06-17 | 11.42 | 11.25 | -0.18 | -1.57% | 11.10 | 11.50 | 301430 | 33915 | 7.53% |
| 2025-06-16 | 11.06 | 11.43 | 0.27 | 2.42% | 10.96 | 11.51 | 365591 | 41355 | 9.13% |
| 2025-06-13 | 11.44 | 11.16 | -0.45 | -3.88% | 11.04 | 11.55 | 472747 | 53110 | 11.81% |
| 2025-06-12 | 11.73 | 11.61 | -0.65 | -5.30% | 11.35 | 11.98 | 585078 | 67845 | 14.61% |
| 2025-06-11 | 13.08 | 12.26 | -1.36 | -9.99% | 12.26 | 13.45 | 710882 | 89576 | 17.75% |
| 2025-06-10 | 13.46 | 13.62 | 0.24 | 1.79% | 13.25 | 14.53 | 869660 | 120314 | 21.72% |
| 2025-06-09 | 13.06 | 13.38 | 0.32 | 2.45% | 12.73 | 13.38 | 593929 | 77918 | 14.83% |