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 | 10.66 | 10.78 | 0.12 | 1.13% | 10.52 | 10.84 | 34028 | 3644 | 2.13% |
| 2025-09-15 | 10.83 | 10.66 | -0.17 | -1.57% | 10.61 | 10.92 | 34145 | 3664 | 2.13% |
| 2025-09-12 | 11.09 | 10.83 | -0.25 | -2.26% | 10.79 | 11.10 | 39264 | 4278 | 2.45% |
| 2025-09-11 | 10.85 | 11.08 | 0.16 | 1.47% | 10.74 | 11.11 | 45699 | 5007 | 2.86% |
| 2025-09-10 | 10.97 | 10.92 | 0.06 | 0.55% | 10.82 | 11.10 | 38990 | 4270 | 2.44% |
| 2025-09-09 | 11.12 | 10.86 | -0.38 | -3.38% | 10.79 | 11.24 | 71671 | 7903 | 4.48% |
| 2025-09-08 | 10.75 | 11.24 | 0.59 | 5.54% | 10.68 | 11.30 | 94407 | 10431 | 5.90% |
| 2025-09-05 | 10.54 | 10.65 | 0.25 | 2.40% | 10.38 | 10.70 | 42228 | 4461 | 2.64% |
| 2025-09-04 | 10.36 | 10.40 | 0.07 | 0.68% | 10.27 | 10.73 | 65660 | 6929 | 4.10% |
| 2025-09-03 | 10.39 | 10.33 | -0.04 | -0.39% | 10.22 | 10.71 | 50437 | 5266 | 3.15% |
| 2025-09-02 | 10.59 | 10.37 | -0.16 | -1.52% | 9.98 | 10.63 | 65059 | 6653 | 4.07% |
| 2025-09-01 | 10.61 | 10.53 | -0.02 | -0.19% | 10.48 | 10.83 | 50934 | 5424 | 3.18% |
| 2025-08-29 | 10.68 | 10.55 | -0.10 | -0.94% | 10.42 | 10.68 | 45618 | 4808 | 2.85% |
| 2025-08-28 | 10.42 | 10.65 | 0.14 | 1.33% | 10.20 | 10.80 | 76860 | 8059 | 4.80% |
| 2025-08-27 | 11.26 | 10.51 | -0.72 | -6.41% | 10.51 | 11.26 | 93340 | 10148 | 5.83% |
| 2025-08-26 | 11.08 | 11.23 | 0.27 | 2.46% | 10.91 | 11.59 | 108543 | 12274 | 6.78% |
| 2025-08-25 | 11.00 | 10.96 | 0.01 | 0.09% | 10.88 | 11.11 | 59787 | 6572 | 3.74% |
| 2025-08-22 | 10.94 | 10.95 | 0.01 | 0.09% | 10.70 | 11.02 | 47189 | 5126 | 2.95% |
| 2025-08-21 | 10.70 | 10.94 | 0.21 | 1.96% | 10.63 | 11.03 | 71784 | 7761 | 4.49% |
| 2025-08-20 | 10.83 | 10.73 | -0.08 | -0.74% | 10.57 | 10.83 | 55779 | 5960 | 3.49% |
| 2025-08-19 | 10.83 | 10.81 | -0.02 | -0.18% | 10.69 | 10.94 | 55350 | 5988 | 3.46% |
| 2025-08-18 | 10.99 | 10.83 | 0.03 | 0.28% | 10.78 | 11.04 | 59889 | 6521 | 3.74% |
| 2025-08-15 | 10.46 | 10.80 | 0.30 | 2.86% | 10.42 | 10.90 | 66644 | 7166 | 4.17% |
| 2025-08-14 | 11.16 | 10.50 | -0.66 | -5.91% | 10.46 | 11.18 | 86599 | 9289 | 5.41% |
| 2025-08-13 | 11.00 | 11.16 | 0.19 | 1.73% | 10.88 | 11.22 | 98917 | 10949 | 6.18% |
| 2025-08-12 | 11.22 | 10.97 | -0.25 | -2.23% | 10.80 | 11.29 | 98568 | 10779 | 6.16% |
| 2025-08-11 | 11.20 | 11.22 | 0.11 | 0.99% | 10.75 | 11.22 | 138176 | 15200 | 8.64% |
| 2025-08-08 | 11.07 | 11.11 | -0.02 | -0.18% | 10.95 | 11.58 | 141430 | 15920 | 8.84% |
| 2025-08-07 | 11.60 | 11.13 | -0.95 | -7.86% | 11.11 | 11.60 | 189521 | 21398 | 11.85% |
| 2025-08-06 | 11.94 | 12.08 | 0.55 | 4.77% | 10.81 | 12.87 | 301646 | 34334 | 18.85% |
| 2025-08-05 | 10.00 | 11.53 | 1.92 | 19.98% | 9.72 | 11.53 | 127481 | 14095 | 7.97% |
| 2025-08-04 | 9.43 | 9.61 | 0.21 | 2.23% | 9.29 | 9.65 | 36372 | 3459 | 2.27% |
| 2025-08-01 | 9.31 | 9.40 | 0.15 | 1.62% | 9.21 | 9.47 | 36984 | 3457 | 2.31% |
| 2025-07-31 | 9.36 | 9.25 | -0.13 | -1.39% | 9.18 | 9.48 | 34399 | 3202 | 2.15% |
| 2025-07-30 | 9.59 | 9.38 | -0.14 | -1.47% | 9.28 | 9.59 | 29735 | 2788 | 1.86% |
| 2025-07-29 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.75 | 33931 | 3248 | 2.12% |
| 2025-07-28 | 9.38 | 9.58 | 0.24 | 2.57% | 9.21 | 9.58 | 37816 | 3570 | 2.36% |
| 2025-07-25 | 9.33 | 9.34 | 0.14 | 1.52% | 9.15 | 9.36 | 22283 | 2063 | 1.39% |
| 2025-07-24 | 9.07 | 9.20 | 0.17 | 1.88% | 9.02 | 9.26 | 26272 | 2410 | 1.64% |
| 2025-07-23 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.14 | 27867 | 2522 | 1.74% |
| 2025-07-22 | 9.28 | 9.09 | -0.08 | -0.87% | 9.05 | 9.28 | 27729 | 2538 | 1.73% |
| 2025-07-21 | 9.36 | 9.17 | 0.07 | 0.77% | 9.12 | 9.36 | 34836 | 3210 | 2.18% |
| 2025-07-18 | 8.95 | 9.10 | 0.16 | 1.79% | 8.90 | 9.11 | 26100 | 2349 | 1.63% |
| 2025-07-17 | 8.91 | 8.94 | 0.08 | 0.90% | 8.81 | 8.98 | 24043 | 2138 | 1.50% |
| 2025-07-16 | 8.78 | 8.86 | 0.08 | 0.91% | 8.77 | 8.91 | 19783 | 1747 | 1.24% |
| 2025-07-15 | 8.86 | 8.78 | -0.08 | -0.90% | 8.60 | 8.88 | 28982 | 2532 | 1.81% |
| 2025-07-14 | 8.83 | 8.86 | 0.07 | 0.80% | 8.72 | 8.90 | 38756 | 3414 | 2.42% |
| 2025-07-11 | 8.81 | 8.79 | -0.02 | -0.23% | 8.66 | 8.85 | 22534 | 1976 | 1.41% |
| 2025-07-10 | 8.81 | 8.81 | 0.01 | 0.11% | 8.67 | 8.83 | 23109 | 2026 | 1.44% |
| 2025-07-09 | 8.82 | 8.80 | -0.03 | -0.34% | 8.73 | 8.89 | 24137 | 2123 | 1.51% |
| 2025-07-08 | 8.77 | 8.83 | 0.08 | 0.91% | 8.71 | 8.85 | 23113 | 2033 | 1.44% |
| 2025-07-07 | 8.55 | 8.75 | 0.12 | 1.39% | 8.55 | 8.77 | 25110 | 2178 | 1.57% |
| 2025-07-04 | 8.86 | 8.63 | -0.20 | -2.27% | 8.52 | 8.86 | 26575 | 2304 | 1.66% |
| 2025-07-03 | 8.84 | 8.83 | 0.03 | 0.34% | 8.70 | 8.86 | 29014 | 2545 | 1.81% |
| 2025-07-02 | 8.74 | 8.80 | 0.10 | 1.15% | 8.60 | 8.82 | 29292 | 2549 | 1.83% |
| 2025-07-01 | 8.77 | 8.70 | -0.03 | -0.34% | 8.63 | 8.85 | 32680 | 2846 | 2.04% |
| 2025-06-30 | 8.55 | 8.73 | 0.27 | 3.19% | 8.46 | 8.80 | 35291 | 3060 | 2.21% |
| 2025-06-27 | 8.44 | 8.46 | 0.06 | 0.71% | 8.33 | 8.56 | 33774 | 2844 | 2.11% |
| 2025-06-26 | 8.47 | 8.40 | -0.09 | -1.06% | 8.31 | 8.58 | 37656 | 3179 | 2.35% |
| 2025-06-25 | 8.60 | 8.49 | -0.05 | -0.59% | 8.44 | 8.76 | 50210 | 4299 | 3.14% |
| 2025-06-24 | 8.22 | 8.54 | 0.40 | 4.91% | 8.12 | 8.57 | 39973 | 3369 | 2.50% |
| 2025-06-23 | 7.90 | 8.14 | 0.20 | 2.52% | 7.86 | 8.15 | 23072 | 1865 | 1.44% |
| 2025-06-20 | 7.85 | 7.94 | 0.06 | 0.76% | 7.85 | 8.09 | 27875 | 2225 | 1.74% |
| 2025-06-19 | 8.07 | 7.88 | -0.17 | -2.11% | 7.84 | 8.13 | 25579 | 2037 | 1.60% |
| 2025-06-18 | 8.09 | 8.05 | -0.07 | -0.86% | 7.93 | 8.20 | 21854 | 1760 | 1.37% |
| 2025-06-17 | 8.14 | 8.12 | 0.02 | 0.25% | 8.06 | 8.21 | 22092 | 1795 | 1.38% |
| 2025-06-16 | 7.95 | 8.10 | 0.15 | 1.89% | 7.83 | 8.22 | 24783 | 2004 | 1.55% |
| 2025-06-13 | 8.15 | 7.95 | -0.18 | -2.21% | 7.91 | 8.15 | 33828 | 2706 | 2.11% |
| 2025-06-12 | 8.24 | 8.13 | -0.08 | -0.97% | 8.07 | 8.24 | 16911 | 1378 | 1.06% |
| 2025-06-11 | 8.17 | 8.21 | 0.08 | 0.98% | 8.14 | 8.26 | 17574 | 1443 | 1.10% |
| 2025-06-10 | 8.24 | 8.13 | -0.14 | -1.69% | 8.06 | 8.35 | 28877 | 2373 | 1.80% |
| 2025-06-09 | 8.07 | 8.27 | 0.20 | 2.48% | 8.06 | 8.35 | 24056 | 1985 | 1.50% |