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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.60 | 10.48 | 0.06 | 0.58% | 10.43 | 10.75 | 57623 | 6071 | 2.88% |
| 2025-09-12 | 10.62 | 10.42 | -0.16 | -1.51% | 10.39 | 10.65 | 35923 | 3769 | 1.80% |
| 2025-09-11 | 10.56 | 10.58 | 0.00 | 0.00% | 10.45 | 10.63 | 39163 | 4125 | 1.96% |
| 2025-09-10 | 10.58 | 10.58 | 0.08 | 0.76% | 10.43 | 10.61 | 31038 | 3267 | 1.55% |
| 2025-09-09 | 10.62 | 10.50 | -0.10 | -0.94% | 10.43 | 10.68 | 46624 | 4916 | 2.33% |
| 2025-09-08 | 10.42 | 10.60 | 0.30 | 2.91% | 10.32 | 10.80 | 89412 | 9488 | 4.47% |
| 2025-09-05 | 10.32 | 10.30 | -0.03 | -0.29% | 10.04 | 10.39 | 60790 | 6213 | 3.04% |
| 2025-09-04 | 10.09 | 10.33 | 0.33 | 3.30% | 10.02 | 10.53 | 76590 | 7908 | 3.83% |
| 2025-09-03 | 10.32 | 10.00 | -0.32 | -3.10% | 9.96 | 10.57 | 63883 | 6526 | 3.19% |
| 2025-09-02 | 10.34 | 10.32 | -0.01 | -0.10% | 10.06 | 10.43 | 75202 | 7679 | 3.76% |
| 2025-09-01 | 10.26 | 10.33 | 0.07 | 0.68% | 10.16 | 10.52 | 67209 | 6972 | 3.36% |
| 2025-08-29 | 10.49 | 10.26 | -0.32 | -3.02% | 10.20 | 10.55 | 88278 | 9139 | 4.41% |
| 2025-08-28 | 10.53 | 10.58 | -0.01 | -0.09% | 10.14 | 10.77 | 73749 | 7698 | 3.69% |
| 2025-08-27 | 11.00 | 10.59 | -0.42 | -3.81% | 10.58 | 11.00 | 75836 | 8173 | 3.79% |
| 2025-08-26 | 10.86 | 11.01 | 0.08 | 0.73% | 10.83 | 11.08 | 54102 | 5943 | 2.71% |
| 2025-08-25 | 10.96 | 10.93 | -0.03 | -0.27% | 10.79 | 11.07 | 64218 | 7004 | 3.21% |
| 2025-08-22 | 11.13 | 10.96 | -0.18 | -1.62% | 10.81 | 11.17 | 55420 | 6049 | 2.77% |
| 2025-08-21 | 11.18 | 11.14 | 0.15 | 1.36% | 10.95 | 11.27 | 49927 | 5557 | 2.50% |
| 2025-08-20 | 10.94 | 10.99 | -0.01 | -0.09% | 10.90 | 11.14 | 50559 | 5571 | 2.53% |
| 2025-08-19 | 10.77 | 11.00 | 0.22 | 2.04% | 10.71 | 11.06 | 61051 | 6676 | 3.05% |
| 2025-08-18 | 10.75 | 10.78 | 0.04 | 0.37% | 10.69 | 10.93 | 55403 | 5980 | 2.77% |
| 2025-08-15 | 10.91 | 10.74 | -0.10 | -0.92% | 10.66 | 10.94 | 58056 | 6259 | 2.90% |
| 2025-08-14 | 11.14 | 10.84 | -0.28 | -2.52% | 10.80 | 11.18 | 47202 | 5169 | 2.36% |
| 2025-08-13 | 11.30 | 11.12 | -0.17 | -1.51% | 11.05 | 11.42 | 50755 | 5666 | 2.54% |
| 2025-08-12 | 11.44 | 11.29 | -0.11 | -0.96% | 11.25 | 11.61 | 45449 | 5167 | 2.27% |
| 2025-08-11 | 11.38 | 11.40 | 0.08 | 0.71% | 11.22 | 11.41 | 36284 | 4115 | 1.81% |
| 2025-08-08 | 11.35 | 11.32 | -0.02 | -0.18% | 11.11 | 11.41 | 43976 | 4935 | 2.20% |
| 2025-08-07 | 11.16 | 11.34 | 0.19 | 1.70% | 11.07 | 11.50 | 53707 | 6083 | 2.69% |
| 2025-08-06 | 11.05 | 11.15 | 0.11 | 1.00% | 11.00 | 11.32 | 45597 | 5078 | 2.28% |
| 2025-08-05 | 10.98 | 11.04 | 0.07 | 0.64% | 10.97 | 11.14 | 42289 | 4668 | 2.11% |
| 2025-08-04 | 10.63 | 10.97 | 0.32 | 3.00% | 10.56 | 11.17 | 74618 | 8178 | 3.73% |
| 2025-08-01 | 10.61 | 10.65 | 0.08 | 0.76% | 10.57 | 10.73 | 43890 | 4674 | 2.19% |
| 2025-07-31 | 10.80 | 10.57 | -0.29 | -2.67% | 10.54 | 10.86 | 60874 | 6498 | 3.04% |
| 2025-07-30 | 10.69 | 10.86 | 0.21 | 1.97% | 10.63 | 11.00 | 82237 | 8909 | 4.11% |
| 2025-07-29 | 10.88 | 10.65 | -0.09 | -0.84% | 10.60 | 11.39 | 103044 | 11198 | 5.15% |
| 2025-07-28 | 10.64 | 10.74 | 0.16 | 1.51% | 10.56 | 10.76 | 40519 | 4325 | 2.03% |
| 2025-07-25 | 10.62 | 10.58 | 0.00 | 0.00% | 10.52 | 10.64 | 30632 | 3234 | 1.53% |
| 2025-07-24 | 10.60 | 10.58 | 0.08 | 0.76% | 10.52 | 10.64 | 24082 | 2546 | 1.20% |
| 2025-07-23 | 10.74 | 10.50 | -0.12 | -1.13% | 10.47 | 10.74 | 33974 | 3583 | 1.70% |
| 2025-07-22 | 10.68 | 10.62 | -0.07 | -0.65% | 10.50 | 10.90 | 45357 | 4828 | 2.27% |
| 2025-07-21 | 10.55 | 10.69 | 0.15 | 1.42% | 10.45 | 10.74 | 31799 | 3381 | 1.59% |
| 2025-07-18 | 10.58 | 10.54 | -0.01 | -0.09% | 10.44 | 10.64 | 27631 | 2901 | 1.38% |
| 2025-07-17 | 10.45 | 10.55 | 0.12 | 1.15% | 10.45 | 10.69 | 44172 | 4668 | 2.21% |
| 2025-07-16 | 10.31 | 10.43 | 0.12 | 1.16% | 10.30 | 10.48 | 37526 | 3901 | 1.88% |
| 2025-07-15 | 10.54 | 10.31 | -0.24 | -2.27% | 10.14 | 10.54 | 59514 | 6110 | 2.98% |
| 2025-07-14 | 10.49 | 10.55 | 0.06 | 0.57% | 10.43 | 10.57 | 36529 | 3834 | 1.83% |
| 2025-07-11 | 10.50 | 10.49 | -0.05 | -0.47% | 10.40 | 10.58 | 35282 | 3696 | 1.76% |
| 2025-07-10 | 10.55 | 10.54 | 0.02 | 0.19% | 10.44 | 10.58 | 34050 | 3582 | 1.70% |
| 2025-07-09 | 10.51 | 10.52 | 0.04 | 0.38% | 10.46 | 10.65 | 38126 | 4021 | 1.91% |
| 2025-07-08 | 10.58 | 10.48 | -0.05 | -0.47% | 10.41 | 10.60 | 39941 | 4184 | 2.00% |
| 2025-07-07 | 10.36 | 10.53 | 0.18 | 1.74% | 10.33 | 10.54 | 44541 | 4664 | 2.23% |
| 2025-07-04 | 10.33 | 10.35 | -0.04 | -0.38% | 10.28 | 10.47 | 46815 | 4853 | 2.34% |
| 2025-07-03 | 10.34 | 10.39 | 0.04 | 0.39% | 10.27 | 10.42 | 38725 | 4011 | 1.94% |
| 2025-07-02 | 10.33 | 10.35 | 0.09 | 0.88% | 10.23 | 10.40 | 53001 | 5465 | 2.65% |
| 2025-07-01 | 10.25 | 10.26 | 0.03 | 0.29% | 10.18 | 10.42 | 62744 | 6451 | 3.14% |
| 2025-06-30 | 10.08 | 10.23 | 0.21 | 2.10% | 10.08 | 10.57 | 70959 | 7255 | 3.55% |
| 2025-06-27 | 9.61 | 10.02 | 0.41 | 4.27% | 9.59 | 10.20 | 74948 | 7460 | 3.75% |
| 2025-06-26 | 9.58 | 9.61 | 0.08 | 0.84% | 9.53 | 9.73 | 30348 | 2911 | 1.52% |
| 2025-06-25 | 9.57 | 9.53 | 0.01 | 0.11% | 9.50 | 9.70 | 35307 | 3376 | 1.77% |
| 2025-06-24 | 9.41 | 9.62 | 0.21 | 2.23% | 9.38 | 9.66 | 29052 | 2778 | 1.45% |
| 2025-06-23 | 9.14 | 9.41 | 0.19 | 2.06% | 9.14 | 9.41 | 38107 | 3558 | 1.91% |
| 2025-06-20 | 9.33 | 9.22 | -0.06 | -0.65% | 9.22 | 9.38 | 26899 | 2499 | 1.34% |
| 2025-06-19 | 9.57 | 9.28 | -0.25 | -2.62% | 9.21 | 9.57 | 37035 | 3461 | 1.85% |
| 2025-06-18 | 9.67 | 9.53 | -0.21 | -2.16% | 9.49 | 9.75 | 32461 | 3104 | 1.62% |
| 2025-06-17 | 9.86 | 9.74 | -0.07 | -0.71% | 9.67 | 9.94 | 26030 | 2545 | 1.30% |
| 2025-06-16 | 9.79 | 9.81 | 0.10 | 1.03% | 9.67 | 9.90 | 40578 | 3981 | 2.03% |
| 2025-06-13 | 9.95 | 9.71 | -0.28 | -2.80% | 9.66 | 10.00 | 39141 | 3820 | 1.96% |
| 2025-06-12 | 10.11 | 9.99 | -0.11 | -1.09% | 9.89 | 10.14 | 39978 | 3993 | 2.00% |
| 2025-06-11 | 10.10 | 10.10 | 0.01 | 0.10% | 10.03 | 10.20 | 43250 | 4375 | 2.16% |
| 2025-06-10 | 10.01 | 10.09 | 0.06 | 0.60% | 9.91 | 10.26 | 56395 | 5674 | 2.82% |
| 2025-06-09 | 10.06 | 10.03 | 0.03 | 0.30% | 9.94 | 10.06 | 30681 | 3071 | 1.53% |