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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 10.52 | 10.51 | 0.04 | 0.38% | 10.33 | 10.59 | 37215 | 3901 | 1.75% |
| 2025-09-04 | 10.41 | 10.47 | 0.13 | 1.26% | 10.31 | 10.64 | 46911 | 4930 | 2.20% |
| 2025-09-03 | 10.65 | 10.34 | -0.28 | -2.64% | 10.34 | 10.71 | 31841 | 3340 | 1.49% |
| 2025-09-02 | 10.72 | 10.62 | -0.10 | -0.93% | 10.43 | 10.74 | 48268 | 5109 | 2.26% |
| 2025-09-01 | 10.69 | 10.72 | 0.02 | 0.19% | 10.61 | 10.90 | 44858 | 4817 | 2.10% |
| 2025-08-29 | 10.72 | 10.70 | 0.01 | 0.09% | 10.52 | 10.82 | 35763 | 3815 | 1.68% |
| 2025-08-28 | 10.78 | 10.69 | -0.07 | -0.65% | 10.25 | 10.99 | 73938 | 7840 | 3.47% |
| 2025-08-27 | 11.18 | 10.76 | -0.45 | -4.01% | 10.72 | 11.27 | 78521 | 8622 | 3.68% |
| 2025-08-26 | 11.11 | 11.21 | 0.05 | 0.45% | 11.02 | 11.27 | 39857 | 4457 | 1.87% |
| 2025-08-25 | 11.14 | 11.16 | 0.02 | 0.18% | 11.04 | 11.27 | 48143 | 5382 | 2.26% |
| 2025-08-22 | 11.23 | 11.14 | -0.14 | -1.24% | 11.04 | 11.35 | 43605 | 4848 | 2.04% |
| 2025-08-21 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.36 | 42758 | 4813 | 2.00% |
| 2025-08-20 | 11.24 | 11.24 | 0.00 | 0.00% | 11.11 | 11.24 | 33473 | 3738 | 1.57% |
| 2025-08-19 | 10.97 | 11.24 | 0.28 | 2.55% | 10.91 | 11.35 | 58377 | 6501 | 2.74% |
| 2025-08-18 | 11.09 | 10.96 | -0.07 | -0.63% | 10.94 | 11.20 | 44226 | 4904 | 2.07% |
| 2025-08-15 | 10.97 | 11.03 | 0.08 | 0.73% | 10.90 | 11.10 | 41660 | 4601 | 1.95% |
| 2025-08-14 | 11.10 | 10.95 | -0.12 | -1.08% | 10.91 | 11.15 | 43017 | 4738 | 2.02% |
| 2025-08-13 | 11.17 | 11.07 | -0.10 | -0.90% | 11.00 | 11.28 | 39668 | 4395 | 1.86% |
| 2025-08-12 | 11.30 | 11.17 | -0.10 | -0.89% | 11.13 | 11.38 | 36054 | 4041 | 1.69% |
| 2025-08-11 | 11.17 | 11.27 | 0.17 | 1.53% | 11.08 | 11.27 | 42029 | 4702 | 1.97% |
| 2025-08-08 | 10.94 | 11.10 | 0.11 | 1.00% | 10.84 | 11.11 | 36903 | 4059 | 1.73% |
| 2025-08-07 | 11.02 | 10.99 | -0.03 | -0.27% | 10.94 | 11.07 | 27458 | 3018 | 1.29% |
| 2025-08-06 | 10.99 | 11.02 | 0.02 | 0.18% | 10.92 | 11.04 | 37706 | 4142 | 1.77% |
| 2025-08-05 | 11.03 | 11.00 | 0.12 | 1.10% | 10.93 | 11.07 | 44354 | 4875 | 2.08% |
| 2025-08-04 | 10.90 | 10.88 | 0.01 | 0.09% | 10.73 | 10.99 | 55043 | 5991 | 2.58% |
| 2025-08-01 | 10.78 | 10.87 | 0.16 | 1.49% | 10.71 | 11.17 | 88880 | 9640 | 4.17% |
| 2025-07-31 | 11.27 | 10.71 | -0.56 | -4.97% | 10.63 | 11.47 | 102565 | 11233 | 4.81% |
| 2025-07-30 | 10.93 | 11.27 | 0.32 | 2.92% | 10.87 | 11.66 | 146832 | 16545 | 6.88% |
| 2025-07-29 | 10.82 | 10.95 | 0.12 | 1.11% | 10.73 | 10.95 | 36981 | 4006 | 1.73% |
| 2025-07-28 | 10.82 | 10.83 | 0.01 | 0.09% | 10.73 | 10.86 | 31489 | 3400 | 1.48% |
| 2025-07-25 | 10.74 | 10.82 | 0.15 | 1.41% | 10.63 | 10.87 | 41441 | 4467 | 1.94% |
| 2025-07-24 | 10.54 | 10.67 | 0.12 | 1.14% | 10.54 | 10.71 | 36539 | 3895 | 1.71% |
| 2025-07-23 | 10.66 | 10.55 | -0.14 | -1.31% | 10.54 | 10.71 | 34798 | 3697 | 1.63% |
| 2025-07-22 | 10.76 | 10.69 | -0.04 | -0.37% | 10.58 | 10.79 | 33929 | 3616 | 1.59% |
| 2025-07-21 | 10.65 | 10.73 | 0.11 | 1.04% | 10.63 | 10.79 | 35918 | 3851 | 1.68% |
| 2025-07-18 | 10.66 | 10.62 | -0.04 | -0.38% | 10.53 | 10.67 | 27277 | 2888 | 1.28% |
| 2025-07-17 | 10.65 | 10.66 | -0.01 | -0.09% | 10.58 | 10.68 | 34789 | 3702 | 1.63% |
| 2025-07-16 | 10.62 | 10.67 | 0.07 | 0.66% | 10.55 | 10.71 | 34297 | 3649 | 1.61% |
| 2025-07-15 | 10.68 | 10.60 | -0.08 | -0.75% | 10.42 | 10.72 | 56892 | 6002 | 2.67% |
| 2025-07-14 | 10.67 | 10.68 | -0.03 | -0.28% | 10.50 | 10.71 | 58954 | 6250 | 2.76% |
| 2025-07-11 | 10.93 | 10.71 | -0.22 | -2.01% | 10.63 | 10.98 | 89025 | 9566 | 4.17% |
| 2025-07-10 | 10.55 | 10.93 | 0.33 | 3.11% | 10.52 | 11.04 | 111422 | 12070 | 5.22% |
| 2025-07-09 | 10.54 | 10.60 | 0.06 | 0.57% | 10.49 | 10.61 | 38756 | 4089 | 1.82% |
| 2025-07-08 | 10.44 | 10.54 | 0.08 | 0.76% | 10.41 | 10.60 | 42286 | 4456 | 1.98% |
| 2025-07-07 | 10.23 | 10.46 | 0.18 | 1.75% | 10.23 | 10.50 | 43047 | 4488 | 2.02% |
| 2025-07-04 | 10.44 | 10.28 | -0.15 | -1.44% | 10.25 | 10.44 | 29351 | 3028 | 1.38% |
| 2025-07-03 | 10.47 | 10.43 | -0.02 | -0.19% | 10.39 | 10.57 | 45966 | 4811 | 2.16% |
| 2025-07-02 | 10.40 | 10.45 | 0.02 | 0.19% | 10.32 | 10.50 | 30460 | 3167 | 1.43% |
| 2025-07-01 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.50 | 44091 | 4581 | 2.07% |
| 2025-06-30 | 10.21 | 10.32 | 0.11 | 1.08% | 10.19 | 10.36 | 35810 | 3686 | 1.68% |
| 2025-06-27 | 10.12 | 10.21 | 0.06 | 0.59% | 10.12 | 10.22 | 26494 | 2696 | 1.24% |
| 2025-06-26 | 10.20 | 10.15 | -0.05 | -0.49% | 10.10 | 10.23 | 26052 | 2646 | 1.22% |
| 2025-06-25 | 10.21 | 10.20 | 0.02 | 0.20% | 10.09 | 10.22 | 36143 | 3674 | 1.69% |
| 2025-06-24 | 10.06 | 10.18 | 0.14 | 1.39% | 10.04 | 10.21 | 28518 | 2893 | 1.34% |
| 2025-06-23 | 9.87 | 10.04 | 0.14 | 1.41% | 9.79 | 10.06 | 34883 | 3469 | 1.64% |
| 2025-06-20 | 9.99 | 9.90 | -0.10 | -1.00% | 9.84 | 10.05 | 41651 | 4132 | 1.95% |
| 2025-06-19 | 10.19 | 10.00 | -0.24 | -2.34% | 9.96 | 10.26 | 49806 | 5022 | 2.34% |
| 2025-06-18 | 10.45 | 10.24 | -0.24 | -2.29% | 10.22 | 10.47 | 40471 | 4159 | 1.90% |
| 2025-06-17 | 10.53 | 10.48 | -0.05 | -0.47% | 10.37 | 10.62 | 42758 | 4481 | 2.00% |
| 2025-06-16 | 10.37 | 10.53 | 0.11 | 1.06% | 10.37 | 10.57 | 70414 | 7391 | 3.30% |
| 2025-06-13 | 10.44 | 10.42 | -0.02 | -0.19% | 10.10 | 10.55 | 133065 | 13731 | 6.24% |
| 2025-06-12 | 10.53 | 10.44 | -0.05 | -0.48% | 10.35 | 10.55 | 51536 | 5383 | 2.42% |
| 2025-06-11 | 10.56 | 10.49 | 0.06 | 0.58% | 10.01 | 10.57 | 60583 | 6334 | 2.84% |
| 2025-06-10 | 10.62 | 10.43 | -0.24 | -2.25% | 10.33 | 10.73 | 87313 | 9190 | 4.09% |
| 2025-06-09 | 10.55 | 10.67 | 0.13 | 1.23% | 10.35 | 10.83 | 125224 | 13222 | 5.87% |
| 2025-06-06 | 10.74 | 10.54 | -0.16 | -1.50% | 10.47 | 10.80 | 142138 | 15014 | 6.66% |
| 2025-06-05 | 11.13 | 10.88 | -0.38 | -3.37% | 10.73 | 11.27 | 212123 | 23248 | 9.95% |
| 2025-06-04 | 12.20 | 11.26 | -0.60 | -5.06% | 11.07 | 12.48 | 350611 | 40299 | 16.44% |
| 2025-06-03 | 10.60 | 11.86 | 1.08 | 10.02% | 10.52 | 11.86 | 152083 | 17349 | 7.13% |