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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | 10.23 | 10.50 | 0.31 | 3.04% | 10.14 | 10.52 | 128551 | 13323 | 4.18% |
| 2025-10-14 | 10.43 | 10.19 | -0.24 | -2.30% | 10.16 | 10.53 | 125202 | 12951 | 4.07% |
| 2025-10-13 | 10.12 | 10.43 | -0.12 | -1.14% | 9.86 | 10.45 | 135517 | 13889 | 4.41% |
| 2025-10-10 | 10.59 | 10.55 | -0.10 | -0.94% | 10.50 | 10.71 | 130877 | 13840 | 4.26% |
| 2025-10-09 | 10.46 | 10.65 | 0.22 | 2.11% | 10.35 | 10.70 | 180831 | 19142 | 5.88% |
| 2025-09-30 | 10.40 | 10.43 | 0.15 | 1.46% | 10.35 | 10.52 | 145998 | 15227 | 4.75% |
| 2025-09-29 | 10.21 | 10.28 | 0.04 | 0.39% | 10.08 | 10.32 | 103479 | 10588 | 3.37% |
| 2025-09-26 | 10.36 | 10.24 | -0.12 | -1.16% | 10.18 | 10.45 | 116656 | 12033 | 3.79% |
| 2025-09-25 | 10.48 | 10.36 | -0.12 | -1.15% | 10.33 | 10.54 | 134398 | 14017 | 4.37% |
| 2025-09-24 | 10.28 | 10.48 | 0.20 | 1.95% | 10.13 | 10.52 | 170651 | 17723 | 5.55% |
| 2025-09-23 | 10.61 | 10.28 | -0.42 | -3.93% | 10.09 | 10.63 | 241198 | 24781 | 7.84% |
| 2025-09-22 | 10.52 | 10.70 | 0.11 | 1.04% | 10.41 | 10.70 | 165917 | 17528 | 5.40% |
| 2025-09-19 | 11.08 | 10.59 | -0.55 | -4.94% | 10.49 | 11.08 | 301362 | 32271 | 9.80% |
| 2025-09-18 | 11.50 | 11.14 | -0.51 | -4.38% | 10.93 | 11.50 | 420421 | 47407 | 13.67% |
| 2025-09-17 | 11.26 | 11.65 | 0.28 | 2.46% | 11.19 | 11.65 | 474907 | 54364 | 15.44% |
| 2025-09-16 | 11.13 | 11.37 | 0.24 | 2.16% | 11.07 | 11.39 | 331685 | 37305 | 10.79% |
| 2025-09-15 | 11.10 | 11.13 | -0.03 | -0.27% | 11.05 | 11.28 | 218475 | 24329 | 7.10% |
| 2025-09-12 | 11.39 | 11.16 | -0.27 | -2.36% | 11.15 | 11.51 | 375011 | 42411 | 12.20% |
| 2025-09-11 | 11.30 | 11.43 | -0.02 | -0.17% | 11.14 | 11.57 | 402821 | 45834 | 13.10% |
| 2025-09-10 | 11.51 | 11.45 | -0.10 | -0.87% | 11.31 | 11.63 | 346009 | 39632 | 11.25% |
| 2025-09-09 | 11.78 | 11.55 | -0.41 | -3.43% | 11.41 | 11.81 | 496995 | 57290 | 16.16% |
| 2025-09-08 | 11.63 | 11.96 | 0.34 | 2.93% | 11.40 | 12.47 | 1053003 | 123918 | 34.24% |
| 2025-09-05 | 10.75 | 11.62 | 1.06 | 10.04% | 10.75 | 11.62 | 427367 | 48157 | 13.90% |
| 2025-09-04 | 10.77 | 10.56 | -0.33 | -3.03% | 10.32 | 11.25 | 626779 | 68198 | 20.38% |
| 2025-09-03 | 11.31 | 10.89 | -0.42 | -3.71% | 10.80 | 11.85 | 989214 | 112368 | 32.17% |
| 2025-09-02 | 11.31 | 11.31 | 1.03 | 10.02% | 11.10 | 11.31 | 510075 | 57676 | 16.59% |
| 2025-09-01 | 10.21 | 10.28 | 0.17 | 1.68% | 10.08 | 10.28 | 139562 | 14226 | 4.54% |
| 2025-08-29 | 10.22 | 10.11 | -0.17 | -1.65% | 10.05 | 10.30 | 139672 | 14165 | 4.54% |
| 2025-08-28 | 10.31 | 10.28 | 0.04 | 0.39% | 9.85 | 10.52 | 251941 | 25688 | 8.19% |
| 2025-08-27 | 10.62 | 10.24 | -0.43 | -4.03% | 10.23 | 10.73 | 265175 | 27939 | 8.62% |
| 2025-08-26 | 10.48 | 10.67 | 0.15 | 1.43% | 10.37 | 10.67 | 223189 | 23548 | 7.26% |
| 2025-08-25 | 10.59 | 10.52 | -0.05 | -0.47% | 10.47 | 10.65 | 231788 | 24437 | 7.54% |
| 2025-08-22 | 10.54 | 10.57 | 0.04 | 0.38% | 10.45 | 10.58 | 190296 | 20026 | 6.19% |
| 2025-08-21 | 10.69 | 10.53 | -0.15 | -1.40% | 10.49 | 10.71 | 221056 | 23396 | 7.19% |
| 2025-08-20 | 10.61 | 10.68 | -0.01 | -0.09% | 10.50 | 10.69 | 223584 | 23692 | 7.27% |
| 2025-08-19 | 10.60 | 10.69 | 0.09 | 0.85% | 10.43 | 10.77 | 376315 | 40027 | 12.24% |
| 2025-08-18 | 10.41 | 10.60 | 0.19 | 1.83% | 10.35 | 10.69 | 329347 | 34799 | 10.71% |
| 2025-08-15 | 10.21 | 10.41 | 0.16 | 1.56% | 10.15 | 10.43 | 272342 | 28193 | 8.86% |
| 2025-08-14 | 10.68 | 10.25 | -0.43 | -4.03% | 10.22 | 10.72 | 399742 | 41486 | 13.00% |
| 2025-08-13 | 10.78 | 10.68 | -0.06 | -0.56% | 10.57 | 10.81 | 393834 | 41986 | 12.81% |
| 2025-08-12 | 11.10 | 10.74 | -0.50 | -4.45% | 10.65 | 11.10 | 576759 | 62476 | 18.76% |
| 2025-08-11 | 11.20 | 11.24 | -0.37 | -3.19% | 10.81 | 11.30 | 695840 | 77355 | 22.63% |
| 2025-08-08 | 10.56 | 11.61 | 0.42 | 3.75% | 10.25 | 11.98 | 1086040 | 121778 | 35.32% |
| 2025-08-07 | 11.29 | 11.19 | 0.20 | 1.82% | 11.17 | 12.09 | 1322417 | 152940 | 43.01% |
| 2025-08-06 | 10.25 | 10.99 | 1.00 | 10.01% | 10.24 | 10.99 | 373999 | 40159 | 12.16% |
| 2025-08-05 | 10.95 | 9.99 | -0.12 | -1.19% | 9.94 | 10.95 | 1022500 | 104647 | 33.25% |
| 2025-08-04 | 9.47 | 10.11 | 0.92 | 10.01% | 9.46 | 10.11 | 247452 | 24610 | 8.05% |
| 2025-08-01 | 9.20 | 9.19 | -0.03 | -0.33% | 9.13 | 9.28 | 84006 | 7725 | 2.73% |
| 2025-07-31 | 9.23 | 9.22 | -0.04 | -0.43% | 9.17 | 9.38 | 126678 | 11728 | 4.12% |
| 2025-07-30 | 9.34 | 9.26 | -0.11 | -1.17% | 9.16 | 9.36 | 112219 | 10372 | 3.65% |
| 2025-07-29 | 9.38 | 9.37 | -0.03 | -0.32% | 9.27 | 9.43 | 109867 | 10256 | 3.57% |
| 2025-07-28 | 9.46 | 9.40 | -0.07 | -0.74% | 9.36 | 9.47 | 133326 | 12556 | 4.34% |
| 2025-07-25 | 9.41 | 9.47 | 0.07 | 0.74% | 9.36 | 9.56 | 211346 | 19980 | 6.87% |
| 2025-07-24 | 9.11 | 9.40 | 0.29 | 3.18% | 9.11 | 9.90 | 331837 | 31301 | 10.79% |
| 2025-07-23 | 9.22 | 9.11 | -0.15 | -1.62% | 9.11 | 9.26 | 124235 | 11379 | 4.04% |
| 2025-07-22 | 9.33 | 9.26 | -0.09 | -0.96% | 9.19 | 9.38 | 148702 | 13778 | 4.84% |
| 2025-07-21 | 9.23 | 9.35 | 0.14 | 1.52% | 9.16 | 9.35 | 160326 | 14846 | 5.21% |
| 2025-07-18 | 9.12 | 9.21 | 0.09 | 0.99% | 9.08 | 9.26 | 144330 | 13226 | 4.69% |
| 2025-07-17 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.15 | 108156 | 9851 | 3.52% |
| 2025-07-16 | 9.10 | 9.10 | 0.01 | 0.11% | 9.02 | 9.14 | 132742 | 12075 | 4.32% |
| 2025-07-15 | 9.05 | 9.09 | 0.10 | 1.11% | 8.95 | 9.15 | 186633 | 16891 | 6.07% |
| 2025-07-14 | 8.85 | 8.99 | 0.12 | 1.35% | 8.83 | 9.05 | 117310 | 10531 | 3.82% |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.76 | 8.93 | 104285 | 9221 | 3.39% |
| 2025-07-10 | 8.86 | 8.89 | -0.05 | -0.56% | 8.83 | 8.99 | 99671 | 8851 | 3.24% |
| 2025-07-09 | 8.88 | 8.94 | 0.03 | 0.34% | 8.84 | 9.19 | 213613 | 19196 | 6.95% |
| 2025-07-08 | 8.74 | 8.91 | 0.18 | 2.06% | 8.72 | 9.07 | 159966 | 14203 | 5.20% |