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 | 10.11 | 10.39 | 0.33 | 3.28% | 9.96 | 10.50 | 32515 | 3342 | 2.17% |
| 2025-09-15 | 10.27 | 10.06 | -0.12 | -1.18% | 10.05 | 10.35 | 20072 | 2031 | 1.34% |
| 2025-09-12 | 10.38 | 10.18 | -0.17 | -1.64% | 10.17 | 10.42 | 21788 | 2236 | 1.46% |
| 2025-09-11 | 10.33 | 10.35 | 0.02 | 0.19% | 10.15 | 10.42 | 23251 | 2397 | 1.55% |
| 2025-09-10 | 10.48 | 10.33 | -0.03 | -0.29% | 10.26 | 10.48 | 18781 | 1940 | 1.25% |
| 2025-09-09 | 10.52 | 10.36 | -0.07 | -0.67% | 10.27 | 10.56 | 27693 | 2873 | 1.85% |
| 2025-09-08 | 10.36 | 10.43 | 0.18 | 1.76% | 10.05 | 10.52 | 39549 | 4082 | 2.64% |
| 2025-09-05 | 10.01 | 10.25 | 0.29 | 2.91% | 9.70 | 10.29 | 35612 | 3586 | 2.38% |
| 2025-09-04 | 9.77 | 9.96 | 0.24 | 2.47% | 9.70 | 10.08 | 44582 | 4433 | 2.98% |
| 2025-09-03 | 9.95 | 9.72 | -0.23 | -2.31% | 9.63 | 10.13 | 26612 | 2626 | 1.78% |
| 2025-09-02 | 10.15 | 9.95 | -0.28 | -2.74% | 9.71 | 10.22 | 39258 | 3890 | 2.62% |
| 2025-09-01 | 10.30 | 10.23 | -0.03 | -0.29% | 10.00 | 10.46 | 37584 | 3855 | 2.51% |
| 2025-08-29 | 10.47 | 10.26 | -0.27 | -2.56% | 10.11 | 10.47 | 39902 | 4087 | 2.66% |
| 2025-08-28 | 10.55 | 10.53 | 0.00 | 0.00% | 10.02 | 10.90 | 53953 | 5639 | 3.60% |
| 2025-08-27 | 11.40 | 10.53 | -0.85 | -7.47% | 10.51 | 11.40 | 57017 | 6261 | 3.81% |
| 2025-08-26 | 11.25 | 11.38 | 0.08 | 0.71% | 11.01 | 11.43 | 39323 | 4441 | 2.63% |
| 2025-08-25 | 11.26 | 11.30 | 0.05 | 0.44% | 11.06 | 11.48 | 53233 | 6016 | 3.56% |
| 2025-08-22 | 11.25 | 11.25 | 0.05 | 0.45% | 10.92 | 11.30 | 47585 | 5292 | 3.18% |
| 2025-08-21 | 11.30 | 11.20 | -0.10 | -0.88% | 11.14 | 11.35 | 29313 | 3292 | 1.96% |
| 2025-08-20 | 11.45 | 11.30 | -0.08 | -0.70% | 11.09 | 11.45 | 37470 | 4205 | 2.50% |
| 2025-08-19 | 11.45 | 11.38 | 0.03 | 0.26% | 11.08 | 11.62 | 45404 | 5157 | 3.03% |
| 2025-08-18 | 10.94 | 11.35 | 0.43 | 3.94% | 10.94 | 11.65 | 71198 | 8068 | 4.76% |
| 2025-08-15 | 10.79 | 10.92 | 0.13 | 1.20% | 10.68 | 10.99 | 35571 | 3867 | 2.38% |
| 2025-08-14 | 11.30 | 10.79 | -0.36 | -3.23% | 10.68 | 11.30 | 43883 | 4776 | 2.93% |
| 2025-08-13 | 11.09 | 11.15 | 0.09 | 0.81% | 11.01 | 11.34 | 37203 | 4148 | 2.48% |
| 2025-08-12 | 11.45 | 11.06 | -0.42 | -3.66% | 10.79 | 11.45 | 58866 | 6512 | 3.93% |
| 2025-08-11 | 11.50 | 11.48 | 0.01 | 0.09% | 11.10 | 11.51 | 93405 | 10571 | 6.24% |
| 2025-08-08 | 11.70 | 11.47 | -0.03 | -0.26% | 11.23 | 11.70 | 35733 | 4071 | 2.39% |
| 2025-08-07 | 11.41 | 11.50 | 0.14 | 1.23% | 11.21 | 11.75 | 63732 | 7284 | 4.26% |
| 2025-08-06 | 11.25 | 11.36 | 0.17 | 1.52% | 10.93 | 11.78 | 98491 | 11208 | 6.58% |
| 2025-08-05 | 10.39 | 11.19 | 0.80 | 7.70% | 10.39 | 11.20 | 76539 | 8286 | 5.11% |
| 2025-08-04 | 10.18 | 10.39 | 0.21 | 2.06% | 10.00 | 10.39 | 33562 | 3444 | 2.24% |
| 2025-08-01 | 9.99 | 10.18 | 0.18 | 1.80% | 9.87 | 10.18 | 41770 | 4190 | 2.79% |
| 2025-07-31 | 10.22 | 10.00 | -0.23 | -2.25% | 9.87 | 10.34 | 55529 | 5594 | 3.71% |
| 2025-07-30 | 10.33 | 10.23 | -0.10 | -0.97% | 10.11 | 10.54 | 33908 | 3468 | 2.26% |
| 2025-07-29 | 10.30 | 10.33 | 0.08 | 0.78% | 10.10 | 10.42 | 34804 | 3562 | 2.32% |
| 2025-07-28 | 10.26 | 10.25 | 0.04 | 0.39% | 10.08 | 10.43 | 28866 | 2957 | 1.93% |
| 2025-07-25 | 10.50 | 10.21 | -0.04 | -0.39% | 10.15 | 10.50 | 29556 | 3033 | 1.97% |
| 2025-07-24 | 10.28 | 10.25 | 0.03 | 0.29% | 10.07 | 10.34 | 30120 | 3069 | 2.01% |
| 2025-07-23 | 10.52 | 10.22 | -0.43 | -4.04% | 10.04 | 10.65 | 71690 | 7298 | 4.79% |
| 2025-07-22 | 10.23 | 10.65 | 0.48 | 4.72% | 10.23 | 10.98 | 98699 | 10577 | 6.59% |
| 2025-07-21 | 9.74 | 10.17 | 0.49 | 5.06% | 9.62 | 10.53 | 54401 | 5527 | 3.63% |
| 2025-07-18 | 9.77 | 9.68 | 0.00 | 0.00% | 9.60 | 9.86 | 22218 | 2148 | 1.48% |
| 2025-07-17 | 9.58 | 9.68 | 0.05 | 0.52% | 9.58 | 9.82 | 24561 | 2383 | 1.64% |
| 2025-07-16 | 9.61 | 9.63 | -0.08 | -0.82% | 9.45 | 9.78 | 28602 | 2752 | 1.91% |
| 2025-07-15 | 9.98 | 9.71 | -0.23 | -2.31% | 9.61 | 9.99 | 42966 | 4194 | 2.87% |
| 2025-07-14 | 9.51 | 9.94 | 0.48 | 5.07% | 9.37 | 9.95 | 39469 | 3847 | 2.64% |
| 2025-07-11 | 9.61 | 9.46 | -0.10 | -1.05% | 9.30 | 9.62 | 29861 | 2822 | 1.99% |
| 2025-07-10 | 9.55 | 9.56 | 0.06 | 0.63% | 9.33 | 9.58 | 24917 | 2358 | 1.66% |
| 2025-07-09 | 9.60 | 9.50 | -0.12 | -1.25% | 9.45 | 9.65 | 18527 | 1768 | 1.24% |
| 2025-07-08 | 9.50 | 9.62 | 0.20 | 2.12% | 9.36 | 9.64 | 25871 | 2453 | 1.73% |
| 2025-07-07 | 9.52 | 9.42 | -0.02 | -0.21% | 9.33 | 9.58 | 22622 | 2131 | 1.51% |
| 2025-07-04 | 9.60 | 9.44 | -0.09 | -0.94% | 9.30 | 9.63 | 31863 | 3008 | 2.13% |
| 2025-07-03 | 9.57 | 9.53 | -0.06 | -0.63% | 9.31 | 9.64 | 40255 | 3811 | 2.69% |
| 2025-07-02 | 9.45 | 9.59 | 0.09 | 0.95% | 9.22 | 9.98 | 66367 | 6386 | 4.43% |
| 2025-07-01 | 9.34 | 9.50 | 0.25 | 2.70% | 9.25 | 9.60 | 52062 | 4913 | 3.48% |
| 2025-06-30 | 8.97 | 9.25 | 0.41 | 4.64% | 8.87 | 9.35 | 53477 | 4924 | 3.57% |
| 2025-06-27 | 8.76 | 8.84 | 0.12 | 1.38% | 8.68 | 8.88 | 21204 | 1866 | 1.42% |
| 2025-06-26 | 8.67 | 8.72 | -0.01 | -0.11% | 8.58 | 8.83 | 28129 | 2451 | 1.88% |
| 2025-06-25 | 8.69 | 8.73 | 0.12 | 1.39% | 8.60 | 8.77 | 31120 | 2708 | 2.08% |
| 2025-06-24 | 8.38 | 8.61 | 0.29 | 3.49% | 8.29 | 8.64 | 27336 | 2323 | 1.83% |
| 2025-06-23 | 7.95 | 8.32 | 0.37 | 4.65% | 7.83 | 8.33 | 29897 | 2453 | 2.00% |
| 2025-06-20 | 7.94 | 7.95 | 0.01 | 0.13% | 7.86 | 8.09 | 28119 | 2245 | 1.88% |
| 2025-06-19 | 8.36 | 7.94 | -0.34 | -4.11% | 7.91 | 8.36 | 29940 | 2412 | 2.00% |
| 2025-06-18 | 8.30 | 8.28 | -0.03 | -0.36% | 8.14 | 8.31 | 25603 | 2109 | 1.71% |
| 2025-06-17 | 8.44 | 8.31 | -0.10 | -1.19% | 8.21 | 8.48 | 24571 | 2046 | 1.64% |
| 2025-06-16 | 8.45 | 8.41 | -0.04 | -0.47% | 8.30 | 8.66 | 36063 | 3037 | 2.41% |
| 2025-06-13 | 8.64 | 8.45 | -0.15 | -1.74% | 8.36 | 8.82 | 42843 | 3671 | 2.86% |
| 2025-06-12 | 8.63 | 8.60 | 0.03 | 0.35% | 8.52 | 8.70 | 22150 | 1905 | 1.48% |
| 2025-06-11 | 8.57 | 8.57 | 0.12 | 1.42% | 8.38 | 8.61 | 26294 | 2245 | 1.76% |
| 2025-06-10 | 8.48 | 8.45 | 0.00 | 0.00% | 8.36 | 8.62 | 43127 | 3667 | 2.88% |
| 2025-06-09 | 8.28 | 8.45 | 0.28 | 3.43% | 8.21 | 8.45 | 45046 | 3753 | 3.01% |