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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 10.540 | 10.310 | -0.500 | -4.63% | 10.180 | 10.750 | 98821 | 10249 | 9.10% |
| 2025-09-22 | 10.890 | 10.810 | -0.080 | -0.73% | 10.640 | 11.230 | 101539 | 11088 | 9.35% |
| 2025-09-19 | 11.420 | 10.890 | -0.560 | -4.89% | 10.830 | 11.550 | 149045 | 16450 | 13.73% |
| 2025-09-18 | 10.950 | 11.450 | 0.480 | 4.38% | 10.860 | 12.710 | 267032 | 31529 | 24.60% |
| 2025-09-17 | 10.730 | 10.970 | 0.140 | 1.29% | 10.600 | 11.030 | 101975 | 11068 | 9.39% |
| 2025-09-16 | 10.680 | 10.830 | 0.080 | 0.74% | 10.570 | 11.060 | 108978 | 11796 | 10.04% |
| 2025-09-15 | 11.000 | 10.750 | -0.320 | -2.89% | 10.730 | 11.080 | 105347 | 11429 | 9.70% |
| 2025-09-12 | 10.720 | 11.070 | 0.240 | 2.22% | 10.550 | 11.140 | 174225 | 18807 | 16.05% |
| 2025-09-11 | 11.180 | 10.830 | -0.670 | -5.83% | 10.580 | 11.200 | 210236 | 22689 | 19.37% |
| 2025-09-10 | 11.990 | 11.500 | -0.930 | -7.48% | 11.370 | 12.180 | 244710 | 28451 | 22.54% |
| 2025-09-09 | 11.300 | 12.430 | 1.230 | 10.98% | 11.250 | 14.070 | 381985 | 48816 | 35.19% |
| 2025-09-08 | 11.000 | 11.200 | 0.030 | 0.27% | 10.840 | 12.250 | 189350 | 21663 | 17.44% |
| 2025-09-05 | 10.530 | 11.170 | 0.700 | 6.69% | 10.530 | 11.950 | 211100 | 23795 | 19.44% |
| 2025-09-04 | 10.260 | 10.470 | 0.210 | 2.05% | 10.100 | 10.750 | 98587 | 10323 | 9.08% |
| 2025-09-03 | 10.960 | 10.260 | -0.560 | -5.18% | 10.160 | 11.140 | 107779 | 11315 | 9.93% |
| 2025-09-02 | 10.180 | 10.820 | 0.710 | 7.02% | 10.050 | 11.260 | 192745 | 20423 | 17.75% |
| 2025-09-01 | 10.030 | 10.110 | 0.080 | 0.80% | 9.830 | 10.110 | 43933 | 4373 | 4.05% |
| 2025-08-29 | 9.770 | 10.030 | 0.260 | 2.66% | 9.720 | 10.320 | 76516 | 7704 | 7.05% |
| 2025-08-28 | 9.820 | 9.770 | -0.050 | -0.51% | 9.490 | 9.890 | 58143 | 5639 | 5.36% |
| 2025-08-27 | 10.200 | 9.820 | -0.510 | -4.94% | 9.800 | 10.260 | 94572 | 9432 | 8.71% |
| 2025-08-26 | 10.160 | 10.330 | 0.230 | 2.28% | 10.040 | 10.350 | 90601 | 9296 | 8.35% |
| 2025-08-25 | 10.200 | 10.100 | -0.010 | -0.10% | 9.940 | 10.230 | 39548 | 3979 | 3.64% |
| 2025-08-22 | 10.260 | 10.110 | -0.080 | -0.79% | 10.010 | 10.260 | 32566 | 3290 | 3.00% |
| 2025-08-21 | 10.400 | 10.190 | -0.020 | -0.20% | 10.070 | 10.400 | 43348 | 4430 | 3.99% |
| 2025-08-20 | 10.160 | 10.210 | 0.050 | 0.49% | 9.970 | 10.240 | 49532 | 5017 | 4.56% |
| 2025-08-19 | 10.300 | 10.160 | -0.040 | -0.39% | 10.160 | 10.480 | 85787 | 8863 | 7.90% |
| 2025-08-18 | 9.820 | 10.200 | 0.450 | 4.62% | 9.720 | 10.270 | 83484 | 8415 | 7.69% |
| 2025-08-15 | 9.500 | 9.750 | 0.340 | 3.61% | 9.450 | 9.770 | 36109 | 3483 | 3.33% |
| 2025-08-14 | 9.790 | 9.410 | -0.390 | -3.98% | 9.390 | 9.830 | 47198 | 4522 | 4.35% |
| 2025-08-13 | 9.930 | 9.800 | -0.090 | -0.91% | 9.770 | 9.970 | 35798 | 3524 | 3.30% |
| 2025-08-12 | 10.020 | 9.890 | -0.080 | -0.80% | 9.840 | 10.020 | 31125 | 3088 | 2.87% |
| 2025-08-11 | 9.960 | 9.970 | 0.010 | 0.10% | 9.940 | 10.050 | 26465 | 2641 | 2.44% |
| 2025-08-08 | 10.140 | 9.960 | -0.130 | -1.29% | 9.900 | 10.140 | 35682 | 3558 | 3.29% |
| 2025-08-07 | 10.300 | 10.090 | -0.170 | -1.66% | 10.080 | 10.350 | 46442 | 4723 | 4.28% |
| 2025-08-06 | 10.200 | 10.260 | 0.060 | 0.59% | 10.120 | 10.320 | 51230 | 5228 | 4.72% |
| 2025-08-05 | 10.110 | 10.200 | 0.160 | 1.59% | 10.030 | 10.350 | 46298 | 4730 | 4.26% |
| 2025-08-04 | 9.970 | 10.040 | 0.050 | 0.50% | 9.900 | 10.060 | 17182 | 1713 | 1.58% |
| 2025-08-01 | 9.910 | 9.990 | 0.090 | 0.91% | 9.910 | 10.110 | 28185 | 2824 | 2.60% |
| 2025-07-31 | 10.120 | 9.900 | -0.260 | -2.56% | 9.890 | 10.250 | 43476 | 4366 | 4.00% |
| 2025-07-30 | 10.220 | 10.160 | -0.060 | -0.59% | 10.080 | 10.380 | 49486 | 5050 | 4.56% |
| 2025-07-29 | 10.180 | 10.220 | 0.000 | 0.00% | 10.050 | 10.240 | 33494 | 3397 | 3.09% |
| 2025-07-28 | 10.360 | 10.220 | 0.020 | 0.20% | 10.170 | 10.370 | 34653 | 3555 | 3.19% |
| 2025-07-25 | 10.240 | 10.200 | 0.000 | 0.00% | 10.130 | 10.400 | 53246 | 5448 | 4.90% |
| 2025-07-24 | 10.060 | 10.200 | 0.140 | 1.39% | 10.000 | 10.230 | 42192 | 4283 | 3.89% |
| 2025-07-23 | 10.390 | 10.060 | -0.260 | -2.52% | 10.060 | 10.410 | 48884 | 5001 | 4.50% |
| 2025-07-22 | 10.150 | 10.320 | 0.200 | 1.98% | 10.080 | 10.320 | 64882 | 6620 | 5.98% |
| 2025-07-21 | 10.010 | 10.120 | 0.140 | 1.40% | 9.960 | 10.130 | 35619 | 3587 | 3.28% |
| 2025-07-18 | 10.180 | 9.980 | -0.140 | -1.38% | 9.890 | 10.190 | 42609 | 4247 | 3.92% |
| 2025-07-17 | 10.230 | 10.120 | -0.040 | -0.39% | 10.060 | 10.280 | 29148 | 2948 | 2.68% |
| 2025-07-16 | 10.140 | 10.160 | 0.050 | 0.49% | 10.040 | 10.230 | 46390 | 4697 | 4.27% |
| 2025-07-15 | 10.430 | 10.110 | -0.250 | -2.41% | 10.040 | 10.430 | 56066 | 5697 | 5.16% |
| 2025-07-14 | 10.170 | 10.360 | 0.280 | 2.78% | 10.050 | 10.450 | 78137 | 8048 | 7.20% |
| 2025-07-11 | 10.010 | 10.080 | 0.040 | 0.40% | 10.000 | 10.180 | 44946 | 4537 | 4.14% |
| 2025-07-10 | 9.920 | 10.040 | 0.120 | 1.21% | 9.860 | 10.080 | 42548 | 4250 | 3.92% |
| 2025-07-09 | 10.080 | 9.920 | -0.090 | -0.90% | 9.840 | 10.120 | 48383 | 4818 | 4.46% |
| 2025-07-08 | 9.980 | 10.010 | 0.070 | 0.70% | 9.920 | 10.120 | 33580 | 3359 | 3.09% |
| 2025-07-07 | 9.850 | 9.940 | 0.090 | 0.91% | 9.780 | 10.080 | 37554 | 3730 | 3.46% |
| 2025-07-04 | 10.210 | 9.850 | -0.400 | -3.90% | 9.810 | 10.270 | 61104 | 6102 | 5.63% |
| 2025-07-03 | 10.350 | 10.250 | -0.150 | -1.44% | 10.190 | 10.490 | 45424 | 4676 | 4.18% |
| 2025-07-02 | 10.190 | 10.400 | 0.230 | 2.26% | 10.070 | 10.450 | 100235 | 10351 | 9.23% |
| 2025-07-01 | 10.270 | 10.170 | -0.060 | -0.59% | 10.040 | 10.270 | 49776 | 5055 | 4.58% |
| 2025-06-30 | 10.250 | 10.230 | 0.050 | 0.49% | 10.090 | 10.310 | 63033 | 6412 | 5.81% |
| 2025-06-27 | 10.250 | 10.180 | 0.070 | 0.69% | 10.110 | 10.440 | 85501 | 8784 | 7.88% |
| 2025-06-26 | 10.190 | 10.110 | -0.060 | -0.59% | 10.100 | 10.420 | 90048 | 9265 | 8.29% |
| 2025-06-25 | 10.100 | 10.170 | 0.070 | 0.69% | 9.990 | 10.280 | 89985 | 9116 | 8.29% |
| 2025-06-24 | 9.970 | 10.100 | 0.370 | 3.80% | 9.960 | 10.360 | 106339 | 10808 | 9.80% |
| 2025-06-23 | 9.350 | 9.730 | 0.310 | 3.29% | 9.240 | 9.750 | 53698 | 5131 | 4.95% |
| 2025-06-20 | 9.920 | 9.420 | -0.420 | -4.27% | 9.400 | 9.920 | 70504 | 6756 | 6.49% |
| 2025-06-19 | 9.960 | 9.840 | -0.110 | -1.11% | 9.760 | 10.170 | 74230 | 7395 | 6.84% |
| 2025-06-18 | 10.120 | 9.950 | -0.060 | -0.60% | 9.740 | 10.130 | 78750 | 7786 | 7.25% |
| 2025-06-17 | 10.260 | 10.010 | -0.230 | -2.25% | 9.900 | 10.340 | 89336 | 8977 | 8.23% |
| 2025-06-16 | 10.200 | 10.240 | -0.040 | -0.39% | 9.980 | 10.410 | 121870 | 12374 | 11.23% |