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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 10.88 | 11.44 | 0.54 | 4.95% | 10.81 | 11.72 | 94063 | 10701 | 4.75% |
| 2025-09-11 | 11.00 | 10.90 | 0.26 | 2.44% | 10.83 | 11.27 | 64395 | 7058 | 3.25% |
| 2025-09-10 | 10.68 | 10.64 | -0.01 | -0.09% | 10.55 | 10.72 | 21312 | 2265 | 1.08% |
| 2025-09-09 | 10.66 | 10.65 | -0.03 | -0.28% | 10.53 | 10.76 | 24574 | 2607 | 1.24% |
| 2025-09-08 | 10.39 | 10.68 | 0.37 | 3.59% | 10.37 | 10.77 | 54002 | 5727 | 2.73% |
| 2025-09-05 | 10.25 | 10.31 | 0.09 | 0.88% | 10.06 | 10.37 | 21972 | 2247 | 1.11% |
| 2025-09-04 | 10.20 | 10.22 | 0.02 | 0.20% | 10.15 | 10.45 | 33554 | 3448 | 1.69% |
| 2025-09-03 | 10.43 | 10.20 | -0.20 | -1.92% | 10.08 | 10.54 | 26963 | 2780 | 1.36% |
| 2025-09-02 | 10.68 | 10.40 | -0.28 | -2.62% | 10.30 | 10.70 | 37076 | 3872 | 1.87% |
| 2025-09-01 | 10.69 | 10.68 | 0.09 | 0.85% | 10.53 | 10.79 | 41820 | 4456 | 2.11% |
| 2025-08-29 | 10.65 | 10.59 | 0.02 | 0.19% | 10.53 | 10.78 | 37449 | 3978 | 1.89% |
| 2025-08-28 | 10.63 | 10.57 | -0.07 | -0.66% | 10.45 | 10.89 | 47752 | 5098 | 2.41% |
| 2025-08-27 | 10.95 | 10.64 | -0.26 | -2.39% | 10.63 | 11.15 | 37738 | 4078 | 1.91% |
| 2025-08-26 | 10.84 | 10.90 | 0.07 | 0.65% | 10.81 | 11.20 | 48266 | 5306 | 2.44% |
| 2025-08-25 | 10.89 | 10.83 | -0.06 | -0.55% | 10.75 | 11.28 | 59316 | 6510 | 3.00% |
| 2025-08-22 | 10.81 | 10.89 | 0.10 | 0.93% | 10.70 | 10.90 | 32880 | 3547 | 1.66% |
| 2025-08-21 | 10.90 | 10.79 | 0.01 | 0.09% | 10.62 | 10.90 | 35672 | 3841 | 1.80% |
| 2025-08-20 | 10.75 | 10.78 | 0.03 | 0.28% | 10.52 | 10.88 | 40244 | 4311 | 2.03% |
| 2025-08-19 | 10.42 | 10.75 | 0.33 | 3.17% | 10.31 | 11.23 | 86642 | 9327 | 4.38% |
| 2025-08-18 | 9.22 | 10.42 | 1.21 | 13.14% | 9.22 | 10.60 | 106832 | 10633 | 5.40% |
| 2025-08-15 | 9.42 | 9.21 | -0.21 | -2.23% | 9.14 | 9.42 | 40076 | 3710 | 2.03% |
| 2025-08-14 | 9.40 | 9.42 | 0.00 | 0.00% | 9.34 | 9.58 | 23472 | 2213 | 1.19% |
| 2025-08-13 | 9.56 | 9.42 | -0.16 | -1.67% | 9.40 | 9.67 | 20953 | 1990 | 1.06% |
| 2025-08-12 | 9.61 | 9.58 | -0.02 | -0.21% | 9.55 | 9.63 | 10650 | 1020 | 0.54% |
| 2025-08-11 | 9.68 | 9.60 | -0.12 | -1.23% | 9.50 | 9.68 | 22264 | 2132 | 1.13% |
| 2025-08-08 | 9.68 | 9.72 | -0.01 | -0.10% | 9.57 | 9.75 | 22624 | 2184 | 1.14% |
| 2025-08-07 | 9.62 | 9.73 | 0.10 | 1.04% | 9.60 | 9.85 | 25952 | 2530 | 1.31% |
| 2025-08-06 | 9.84 | 9.63 | -0.16 | -1.63% | 9.62 | 9.85 | 15821 | 1529 | 0.80% |
| 2025-08-05 | 9.66 | 9.79 | 0.21 | 2.19% | 9.56 | 9.83 | 19766 | 1923 | 1.00% |
| 2025-08-04 | 9.54 | 9.58 | 0.02 | 0.21% | 9.35 | 9.61 | 18953 | 1800 | 0.96% |
| 2025-08-01 | 9.75 | 9.56 | -0.26 | -2.65% | 9.55 | 9.82 | 16100 | 1550 | 0.81% |
| 2025-07-31 | 9.84 | 9.82 | 0.00 | 0.00% | 9.70 | 9.94 | 10656 | 1044 | 0.54% |
| 2025-07-30 | 10.00 | 9.82 | -0.09 | -0.91% | 9.75 | 10.02 | 18802 | 1849 | 0.95% |
| 2025-07-29 | 9.67 | 9.91 | 0.24 | 2.48% | 9.58 | 10.00 | 29578 | 2917 | 1.50% |
| 2025-07-28 | 9.60 | 9.67 | 0.01 | 0.10% | 9.34 | 9.73 | 33231 | 3174 | 1.68% |
| 2025-07-25 | 9.63 | 9.66 | -0.13 | -1.33% | 9.35 | 9.82 | 43588 | 4176 | 2.20% |
| 2025-07-24 | 10.15 | 9.79 | -0.43 | -4.21% | 9.64 | 10.15 | 65570 | 6459 | 3.31% |
| 2025-07-23 | 10.10 | 10.22 | 0.12 | 1.19% | 10.03 | 10.30 | 23252 | 2376 | 1.18% |
| 2025-07-22 | 10.27 | 10.10 | -0.18 | -1.75% | 10.06 | 10.31 | 30566 | 3104 | 1.55% |
| 2025-07-21 | 10.36 | 10.28 | -0.17 | -1.63% | 10.26 | 10.43 | 27476 | 2835 | 1.39% |
| 2025-07-18 | 10.42 | 10.45 | 0.03 | 0.29% | 10.33 | 10.49 | 14324 | 1491 | 0.72% |
| 2025-07-17 | 10.48 | 10.42 | -0.08 | -0.76% | 10.40 | 10.58 | 20267 | 2121 | 1.02% |
| 2025-07-16 | 10.47 | 10.50 | 0.05 | 0.48% | 10.33 | 10.59 | 19786 | 2071 | 1.00% |
| 2025-07-15 | 10.64 | 10.45 | -0.19 | -1.79% | 10.42 | 10.79 | 23468 | 2476 | 1.19% |
| 2025-07-14 | 10.83 | 10.64 | -0.15 | -1.39% | 10.58 | 10.84 | 28828 | 3078 | 1.46% |
| 2025-07-11 | 10.72 | 10.79 | 0.04 | 0.37% | 10.72 | 10.92 | 32336 | 3490 | 1.63% |
| 2025-07-10 | 10.34 | 10.75 | 0.43 | 4.17% | 10.34 | 10.83 | 55438 | 5917 | 2.80% |
| 2025-07-09 | 10.36 | 10.32 | -0.07 | -0.67% | 10.28 | 10.40 | 23212 | 2396 | 1.17% |
| 2025-07-08 | 10.60 | 10.39 | -0.23 | -2.17% | 10.38 | 10.60 | 24670 | 2576 | 1.25% |
| 2025-07-07 | 10.46 | 10.62 | 0.07 | 0.66% | 10.40 | 10.72 | 24298 | 2567 | 1.23% |
| 2025-07-04 | 10.46 | 10.55 | 0.20 | 1.93% | 10.31 | 10.60 | 36416 | 3822 | 1.84% |
| 2025-07-03 | 10.50 | 10.35 | -0.13 | -1.24% | 10.18 | 10.50 | 29562 | 3050 | 1.49% |
| 2025-07-02 | 10.35 | 10.48 | 0.14 | 1.35% | 10.12 | 10.57 | 36916 | 3846 | 1.87% |
| 2025-07-01 | 10.57 | 10.34 | -0.25 | -2.36% | 10.20 | 10.58 | 40086 | 4139 | 2.03% |
| 2025-06-30 | 10.60 | 10.59 | -0.01 | -0.09% | 10.53 | 10.87 | 38896 | 4153 | 1.97% |
| 2025-06-27 | 10.48 | 10.60 | 0.13 | 1.24% | 10.37 | 10.63 | 25347 | 2653 | 1.28% |
| 2025-06-26 | 10.68 | 10.47 | -0.16 | -1.51% | 10.41 | 10.74 | 20363 | 2149 | 1.03% |
| 2025-06-25 | 10.67 | 10.63 | 0.07 | 0.66% | 10.52 | 10.74 | 22037 | 2340 | 1.11% |
| 2025-06-24 | 10.50 | 10.56 | 0.14 | 1.34% | 10.46 | 10.77 | 29962 | 3178 | 1.51% |
| 2025-06-23 | 10.01 | 10.42 | 0.47 | 4.72% | 9.95 | 10.53 | 43610 | 4492 | 2.20% |
| 2025-06-20 | 10.14 | 9.95 | -0.19 | -1.87% | 9.77 | 10.23 | 23824 | 2377 | 1.20% |
| 2025-06-19 | 10.23 | 10.14 | -0.10 | -0.98% | 10.06 | 10.34 | 22102 | 2252 | 1.12% |
| 2025-06-18 | 10.41 | 10.24 | -0.20 | -1.92% | 10.15 | 10.48 | 23462 | 2416 | 1.19% |
| 2025-06-17 | 10.46 | 10.44 | 0.01 | 0.10% | 10.34 | 10.66 | 28779 | 3019 | 1.45% |
| 2025-06-16 | 10.45 | 10.43 | -0.03 | -0.29% | 10.21 | 10.48 | 20814 | 2158 | 1.05% |
| 2025-06-13 | 10.29 | 10.46 | 0.16 | 1.55% | 10.11 | 10.53 | 41815 | 4298 | 2.11% |
| 2025-06-12 | 10.62 | 10.30 | -0.31 | -2.92% | 10.29 | 10.62 | 42983 | 4469 | 2.17% |
| 2025-06-11 | 10.49 | 10.61 | 0.13 | 1.24% | 10.38 | 10.68 | 39296 | 4140 | 1.99% |
| 2025-06-10 | 10.69 | 10.48 | -0.21 | -1.96% | 10.46 | 10.72 | 40432 | 4266 | 2.04% |
| 2025-06-09 | 10.85 | 10.69 | -0.11 | -1.02% | 10.35 | 10.97 | 82278 | 8707 | 4.16% |
| 2025-06-06 | 10.70 | 10.80 | 0.00 | 0.00% | 10.55 | 10.87 | 26649 | 2865 | 1.35% |