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 | 10.49 | 10.73 | 0.25 | 2.39% | 10.49 | 10.78 | 124663 | 13291 | 2.49% |
| 2025-09-15 | 10.76 | 10.48 | -0.21 | -1.96% | 10.48 | 10.77 | 150104 | 15886 | 3.00% |
| 2025-09-12 | 10.55 | 10.69 | 0.15 | 1.42% | 10.44 | 11.05 | 262531 | 28362 | 5.25% |
| 2025-09-11 | 10.10 | 10.54 | 0.41 | 4.05% | 10.03 | 10.54 | 169480 | 17505 | 3.39% |
| 2025-09-10 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.18 | 93335 | 9447 | 1.87% |
| 2025-09-09 | 10.32 | 10.09 | -0.28 | -2.70% | 10.05 | 10.35 | 108883 | 11067 | 2.18% |
| 2025-09-08 | 10.41 | 10.37 | -0.04 | -0.38% | 10.15 | 10.41 | 169504 | 17436 | 3.39% |
| 2025-09-05 | 10.20 | 10.41 | 0.29 | 2.87% | 10.05 | 10.43 | 144390 | 14806 | 2.89% |
| 2025-09-04 | 10.51 | 10.12 | -0.38 | -3.62% | 9.99 | 10.68 | 206507 | 21366 | 4.13% |
| 2025-09-03 | 10.90 | 10.50 | -0.39 | -3.58% | 10.45 | 10.95 | 156297 | 16724 | 3.13% |
| 2025-09-02 | 11.51 | 10.89 | -0.58 | -5.06% | 10.78 | 11.51 | 246430 | 27133 | 4.93% |
| 2025-09-01 | 11.50 | 11.47 | -0.13 | -1.12% | 11.37 | 11.77 | 211781 | 24363 | 4.24% |
| 2025-08-29 | 12.05 | 11.60 | -0.48 | -3.97% | 11.52 | 12.06 | 306436 | 35642 | 6.13% |
| 2025-08-28 | 11.80 | 12.08 | 0.30 | 2.55% | 11.50 | 12.15 | 337742 | 40019 | 6.75% |
| 2025-08-27 | 12.00 | 11.78 | -0.23 | -1.92% | 11.72 | 12.53 | 391346 | 47423 | 7.83% |
| 2025-08-26 | 11.80 | 12.01 | 0.14 | 1.18% | 11.75 | 12.40 | 288366 | 34904 | 5.77% |
| 2025-08-25 | 12.10 | 11.87 | -0.13 | -1.08% | 11.77 | 12.13 | 280394 | 33450 | 5.61% |
| 2025-08-22 | 11.60 | 12.00 | 0.39 | 3.36% | 11.50 | 12.11 | 325374 | 38621 | 6.51% |
| 2025-08-21 | 11.75 | 11.61 | -0.22 | -1.86% | 11.48 | 11.85 | 208450 | 24272 | 4.17% |
| 2025-08-20 | 11.72 | 11.83 | -0.03 | -0.25% | 11.58 | 11.91 | 262855 | 30909 | 5.26% |
| 2025-08-19 | 11.51 | 11.86 | 0.23 | 1.98% | 11.51 | 12.29 | 450052 | 54010 | 9.00% |
| 2025-08-18 | 10.97 | 11.63 | 0.79 | 7.29% | 10.97 | 11.88 | 440647 | 50851 | 8.81% |
| 2025-08-15 | 10.45 | 10.84 | 0.36 | 3.44% | 10.45 | 10.90 | 168745 | 18119 | 3.37% |
| 2025-08-14 | 10.84 | 10.48 | -0.33 | -3.05% | 10.46 | 10.85 | 151290 | 16101 | 3.03% |
| 2025-08-13 | 10.90 | 10.81 | -0.05 | -0.46% | 10.75 | 10.92 | 140493 | 15189 | 2.81% |
| 2025-08-12 | 10.92 | 10.86 | -0.07 | -0.64% | 10.76 | 10.96 | 114811 | 12463 | 2.30% |
| 2025-08-11 | 10.83 | 10.93 | 0.18 | 1.67% | 10.75 | 10.99 | 126499 | 13798 | 2.53% |
| 2025-08-08 | 10.85 | 10.75 | -0.14 | -1.29% | 10.60 | 10.90 | 146087 | 15648 | 2.92% |
| 2025-08-07 | 11.03 | 10.89 | -0.16 | -1.45% | 10.85 | 11.08 | 158380 | 17314 | 3.17% |
| 2025-08-06 | 10.88 | 11.05 | 0.14 | 1.28% | 10.80 | 11.25 | 187217 | 20660 | 3.74% |
| 2025-08-05 | 10.92 | 10.91 | 0.01 | 0.09% | 10.78 | 10.98 | 129492 | 14074 | 2.59% |
| 2025-08-04 | 10.52 | 10.90 | 0.33 | 3.12% | 10.43 | 10.91 | 202990 | 21718 | 4.06% |
| 2025-08-01 | 10.60 | 10.57 | 0.00 | 0.00% | 10.39 | 10.66 | 117471 | 12362 | 2.35% |
| 2025-07-31 | 10.47 | 10.57 | 0.05 | 0.48% | 10.47 | 10.73 | 159026 | 16923 | 3.18% |
| 2025-07-30 | 10.69 | 10.52 | -0.19 | -1.77% | 10.40 | 10.69 | 135293 | 14237 | 2.71% |
| 2025-07-29 | 10.58 | 10.71 | 0.06 | 0.56% | 10.57 | 10.80 | 156476 | 16709 | 3.13% |
| 2025-07-28 | 10.59 | 10.65 | 0.10 | 0.95% | 10.44 | 10.77 | 153697 | 16268 | 3.07% |
| 2025-07-25 | 10.30 | 10.55 | 0.21 | 2.03% | 10.29 | 10.57 | 175322 | 18332 | 3.51% |
| 2025-07-24 | 10.20 | 10.34 | 0.10 | 0.98% | 10.18 | 10.34 | 84830 | 8717 | 1.70% |
| 2025-07-23 | 10.24 | 10.24 | -0.06 | -0.58% | 10.18 | 10.38 | 119189 | 12223 | 2.38% |
| 2025-07-22 | 10.35 | 10.30 | -0.10 | -0.96% | 10.26 | 10.42 | 118584 | 12245 | 2.37% |
| 2025-07-21 | 10.48 | 10.40 | -0.07 | -0.67% | 10.35 | 10.57 | 148707 | 15523 | 2.97% |
| 2025-07-18 | 10.48 | 10.47 | -0.16 | -1.51% | 10.37 | 10.63 | 245479 | 25676 | 4.91% |
| 2025-07-17 | 9.88 | 10.63 | 0.70 | 7.05% | 9.85 | 11.30 | 493601 | 52497 | 9.87% |
| 2025-07-16 | 9.81 | 9.93 | 0.12 | 1.22% | 9.77 | 10.00 | 108415 | 10740 | 2.17% |
| 2025-07-15 | 9.82 | 9.81 | 0.05 | 0.51% | 9.57 | 9.82 | 118637 | 11523 | 2.37% |
| 2025-07-14 | 9.75 | 9.76 | -0.01 | -0.10% | 9.70 | 9.84 | 74462 | 7271 | 1.49% |
| 2025-07-11 | 9.76 | 9.77 | 0.06 | 0.62% | 9.61 | 9.82 | 91294 | 8890 | 1.83% |
| 2025-07-10 | 9.73 | 9.71 | -0.03 | -0.31% | 9.66 | 9.81 | 68012 | 6610 | 1.36% |
| 2025-07-09 | 9.93 | 9.74 | -0.17 | -1.72% | 9.72 | 9.93 | 99266 | 9737 | 1.99% |
| 2025-07-08 | 9.85 | 9.91 | 0.10 | 1.02% | 9.79 | 9.93 | 77452 | 7659 | 1.55% |
| 2025-07-07 | 9.82 | 9.81 | -0.30 | -2.97% | 9.54 | 9.87 | 155814 | 15179 | 3.12% |
| 2025-07-04 | 10.33 | 10.11 | -0.20 | -1.94% | 10.10 | 10.33 | 77588 | 7902 | 1.55% |
| 2025-07-03 | 10.21 | 10.31 | 0.10 | 0.98% | 10.20 | 10.37 | 69316 | 7133 | 1.39% |
| 2025-07-02 | 10.37 | 10.21 | -0.22 | -2.11% | 10.16 | 10.39 | 90039 | 9223 | 1.80% |
| 2025-07-01 | 10.51 | 10.43 | -0.04 | -0.38% | 10.36 | 10.63 | 107579 | 11245 | 2.15% |
| 2025-06-30 | 10.38 | 10.47 | 0.09 | 0.87% | 10.37 | 10.52 | 83841 | 8768 | 1.68% |
| 2025-06-27 | 10.35 | 10.38 | 0.09 | 0.87% | 10.25 | 10.44 | 97281 | 10082 | 1.95% |
| 2025-06-26 | 10.45 | 10.29 | -0.11 | -1.06% | 10.26 | 10.47 | 96477 | 10003 | 1.93% |
| 2025-06-25 | 10.32 | 10.40 | 0.08 | 0.78% | 10.24 | 10.41 | 117156 | 12102 | 2.34% |
| 2025-06-24 | 10.19 | 10.32 | 0.16 | 1.57% | 10.15 | 10.36 | 104456 | 10729 | 2.09% |
| 2025-06-23 | 9.84 | 10.16 | 0.30 | 3.04% | 9.74 | 10.19 | 97613 | 9799 | 1.95% |
| 2025-06-20 | 10.04 | 9.86 | -0.23 | -2.28% | 9.85 | 10.15 | 71691 | 7129 | 1.43% |
| 2025-06-19 | 10.26 | 10.09 | -0.16 | -1.56% | 10.05 | 10.38 | 94589 | 9632 | 1.89% |
| 2025-06-18 | 10.10 | 10.25 | 0.11 | 1.08% | 10.05 | 10.25 | 88243 | 8969 | 1.76% |
| 2025-06-17 | 10.09 | 10.14 | 0.08 | 0.80% | 10.00 | 10.19 | 64645 | 6530 | 1.29% |
| 2025-06-16 | 9.82 | 10.06 | 0.22 | 2.24% | 9.80 | 10.08 | 80639 | 8080 | 1.61% |
| 2025-06-13 | 10.06 | 9.84 | -0.29 | -2.86% | 9.81 | 10.13 | 103051 | 10226 | 2.06% |
| 2025-06-12 | 10.10 | 10.13 | 0.03 | 0.30% | 10.00 | 10.24 | 73388 | 7454 | 1.47% |
| 2025-06-11 | 10.05 | 10.10 | 0.00 | 0.00% | 10.05 | 10.23 | 75417 | 7650 | 1.51% |
| 2025-06-10 | 10.40 | 10.10 | -0.28 | -2.70% | 9.98 | 10.43 | 120656 | 12245 | 2.41% |
| 2025-06-09 | 10.37 | 10.38 | 0.01 | 0.10% | 10.32 | 10.44 | 74302 | 7714 | 1.49% |