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 | 10.49 | 10.37 | -0.16 | -1.52% | 10.31 | 10.50 | 78129 | 8118 | 2.16% |
| 2025-09-11 | 10.43 | 10.53 | 0.21 | 2.03% | 10.24 | 10.53 | 95064 | 9885 | 2.63% |
| 2025-09-10 | 10.39 | 10.32 | -0.06 | -0.58% | 10.26 | 10.43 | 62743 | 6480 | 1.74% |
| 2025-09-09 | 10.63 | 10.38 | -0.25 | -2.35% | 10.33 | 10.63 | 93955 | 9820 | 2.60% |
| 2025-09-08 | 10.46 | 10.63 | 0.18 | 1.72% | 10.40 | 10.65 | 69891 | 7372 | 1.94% |
| 2025-09-05 | 10.34 | 10.45 | 0.12 | 1.16% | 10.32 | 10.50 | 72824 | 7593 | 2.02% |
| 2025-09-04 | 10.30 | 10.33 | 0.01 | 0.10% | 10.19 | 10.45 | 79693 | 8257 | 2.21% |
| 2025-09-03 | 10.54 | 10.32 | -0.26 | -2.46% | 10.24 | 10.63 | 96281 | 10029 | 2.67% |
| 2025-09-02 | 10.87 | 10.58 | -0.30 | -2.76% | 10.45 | 10.90 | 135682 | 14380 | 3.76% |
| 2025-09-01 | 10.83 | 10.88 | 0.02 | 0.18% | 10.72 | 10.95 | 88836 | 9635 | 2.46% |
| 2025-08-29 | 10.93 | 10.86 | -0.06 | -0.55% | 10.83 | 11.13 | 103768 | 11348 | 2.87% |
| 2025-08-28 | 11.05 | 10.92 | -0.21 | -1.89% | 10.65 | 11.17 | 159500 | 17400 | 4.42% |
| 2025-08-27 | 11.33 | 11.13 | -0.27 | -2.37% | 11.02 | 11.47 | 177758 | 19976 | 4.92% |
| 2025-08-26 | 11.32 | 11.40 | 0.03 | 0.26% | 11.28 | 11.55 | 129350 | 14798 | 3.58% |
| 2025-08-25 | 11.53 | 11.37 | -0.13 | -1.13% | 11.27 | 11.54 | 180088 | 20485 | 4.99% |
| 2025-08-22 | 11.48 | 11.50 | -0.06 | -0.52% | 11.41 | 11.70 | 160834 | 18513 | 4.45% |
| 2025-08-21 | 12.02 | 11.56 | -0.44 | -3.67% | 11.53 | 12.03 | 208625 | 24461 | 5.78% |
| 2025-08-20 | 12.08 | 12.00 | -0.25 | -2.04% | 11.80 | 12.09 | 228471 | 27315 | 6.33% |
| 2025-08-19 | 11.54 | 12.25 | 0.61 | 5.24% | 11.43 | 12.63 | 337046 | 40091 | 9.33% |
| 2025-08-18 | 11.79 | 11.64 | -0.14 | -1.19% | 11.43 | 11.80 | 299985 | 34639 | 8.31% |
| 2025-08-15 | 11.22 | 11.78 | 0.59 | 5.27% | 11.15 | 12.00 | 403103 | 46777 | 11.16% |
| 2025-08-14 | 10.86 | 11.19 | 0.36 | 3.32% | 10.80 | 11.39 | 363153 | 40517 | 10.06% |
| 2025-08-13 | 10.75 | 10.83 | 0.09 | 0.84% | 10.66 | 10.94 | 141971 | 15316 | 3.93% |
| 2025-08-12 | 10.84 | 10.74 | -0.08 | -0.74% | 10.72 | 10.86 | 88880 | 9575 | 2.46% |
| 2025-08-11 | 10.68 | 10.82 | 0.16 | 1.50% | 10.62 | 10.82 | 97660 | 10508 | 2.70% |
| 2025-08-08 | 10.77 | 10.66 | -0.13 | -1.20% | 10.62 | 10.78 | 90892 | 9699 | 2.52% |
| 2025-08-07 | 10.84 | 10.79 | -0.04 | -0.37% | 10.77 | 10.94 | 103136 | 11170 | 2.86% |
| 2025-08-06 | 10.78 | 10.83 | 0.02 | 0.19% | 10.75 | 10.87 | 83024 | 8972 | 2.30% |
| 2025-08-05 | 10.66 | 10.81 | 0.13 | 1.22% | 10.65 | 10.84 | 94519 | 10137 | 2.62% |
| 2025-08-04 | 10.58 | 10.68 | 0.00 | 0.00% | 10.49 | 10.68 | 73373 | 7772 | 2.03% |
| 2025-08-01 | 10.63 | 10.68 | 0.00 | 0.00% | 10.63 | 10.79 | 84301 | 9026 | 2.33% |
| 2025-07-31 | 10.71 | 10.68 | -0.09 | -0.84% | 10.57 | 10.80 | 126201 | 13487 | 3.49% |
| 2025-07-30 | 10.78 | 10.77 | -0.04 | -0.37% | 10.66 | 10.98 | 130499 | 14086 | 3.61% |
| 2025-07-29 | 10.81 | 10.81 | -0.06 | -0.55% | 10.62 | 10.83 | 127566 | 13656 | 3.53% |
| 2025-07-28 | 10.84 | 10.87 | 0.03 | 0.28% | 10.80 | 11.03 | 135786 | 14785 | 3.76% |
| 2025-07-25 | 10.69 | 10.84 | 0.16 | 1.50% | 10.65 | 10.89 | 174731 | 18874 | 4.84% |
| 2025-07-24 | 10.60 | 10.68 | 0.09 | 0.85% | 10.59 | 10.73 | 134091 | 14295 | 3.71% |
| 2025-07-23 | 10.88 | 10.59 | -0.24 | -2.22% | 10.53 | 10.96 | 198280 | 21293 | 5.49% |
| 2025-07-22 | 10.98 | 10.83 | 0.26 | 2.46% | 10.71 | 11.20 | 294364 | 32061 | 8.15% |
| 2025-07-21 | 10.42 | 10.57 | 0.12 | 1.15% | 10.40 | 10.65 | 114744 | 12118 | 3.18% |
| 2025-07-18 | 10.48 | 10.45 | -0.04 | -0.38% | 10.36 | 10.53 | 92882 | 9681 | 2.57% |
| 2025-07-17 | 10.44 | 10.49 | 0.06 | 0.58% | 10.35 | 10.65 | 93528 | 9782 | 2.59% |
| 2025-07-16 | 10.40 | 10.43 | 0.05 | 0.48% | 10.36 | 10.49 | 67730 | 7069 | 1.88% |
| 2025-07-15 | 10.60 | 10.38 | -0.28 | -2.63% | 10.31 | 10.62 | 104779 | 10913 | 2.90% |
| 2025-07-14 | 10.50 | 10.66 | 0.09 | 0.85% | 10.42 | 10.68 | 93705 | 9887 | 2.59% |
| 2025-07-11 | 10.51 | 10.57 | 0.05 | 0.48% | 10.42 | 10.62 | 92631 | 9766 | 2.56% |
| 2025-07-10 | 10.51 | 10.52 | -0.04 | -0.38% | 10.43 | 10.58 | 107763 | 11308 | 2.98% |
| 2025-07-09 | 10.68 | 10.56 | -0.16 | -1.49% | 10.53 | 10.76 | 131494 | 13993 | 3.64% |
| 2025-07-08 | 10.65 | 10.72 | 0.10 | 0.94% | 10.53 | 10.77 | 150689 | 16126 | 4.17% |
| 2025-07-07 | 10.44 | 10.62 | 0.18 | 1.72% | 10.39 | 10.70 | 160730 | 17056 | 4.45% |
| 2025-07-04 | 10.41 | 10.44 | -0.22 | -2.06% | 10.41 | 10.66 | 188123 | 19744 | 5.21% |
| 2025-07-03 | 10.26 | 10.66 | 0.38 | 3.70% | 10.23 | 10.80 | 305314 | 32482 | 8.45% |
| 2025-07-02 | 10.35 | 10.28 | -0.08 | -0.77% | 10.22 | 10.36 | 103787 | 10673 | 2.87% |
| 2025-07-01 | 10.31 | 10.36 | 0.05 | 0.48% | 10.18 | 10.42 | 158362 | 16325 | 4.39% |
| 2025-06-30 | 10.22 | 10.31 | 0.09 | 0.88% | 10.16 | 10.31 | 116306 | 11909 | 3.22% |
| 2025-06-27 | 10.15 | 10.22 | 0.04 | 0.39% | 10.15 | 10.29 | 115751 | 11825 | 3.21% |
| 2025-06-26 | 10.27 | 10.18 | -0.09 | -0.88% | 10.15 | 10.38 | 169109 | 17317 | 4.68% |
| 2025-06-25 | 10.30 | 10.27 | -0.03 | -0.29% | 10.18 | 10.36 | 159455 | 16346 | 4.42% |
| 2025-06-24 | 10.40 | 10.30 | -0.01 | -0.10% | 10.21 | 10.48 | 166228 | 17125 | 4.60% |
| 2025-06-23 | 10.05 | 10.31 | 0.16 | 1.58% | 10.00 | 10.36 | 137430 | 14086 | 3.81% |
| 2025-06-20 | 10.37 | 10.15 | -0.18 | -1.74% | 10.14 | 10.48 | 141944 | 14540 | 3.93% |
| 2025-06-19 | 10.60 | 10.33 | -0.29 | -2.73% | 10.28 | 10.66 | 187157 | 19497 | 5.18% |
| 2025-06-18 | 10.91 | 10.62 | -0.43 | -3.89% | 10.55 | 10.94 | 300056 | 32059 | 8.31% |
| 2025-06-17 | 11.56 | 11.05 | -0.62 | -5.31% | 10.88 | 12.03 | 443334 | 50160 | 12.28% |
| 2025-06-16 | 11.46 | 11.67 | 0.21 | 1.83% | 11.14 | 11.80 | 258627 | 29964 | 7.16% |
| 2025-06-13 | 12.40 | 11.46 | -1.43 | -11.09% | 11.30 | 12.65 | 458898 | 55062 | 12.71% |
| 2025-06-12 | 12.21 | 12.89 | 0.34 | 2.71% | 11.85 | 12.97 | 577573 | 71987 | 15.99% |
| 2025-06-11 | 14.29 | 12.55 | -1.08 | -7.92% | 12.15 | 14.29 | 803382 | 102514 | 22.25% |
| 2025-06-10 | 12.16 | 13.63 | 1.43 | 11.72% | 11.90 | 14.64 | 945097 | 127708 | 26.17% |
| 2025-06-09 | 10.89 | 12.20 | 1.26 | 11.52% | 10.80 | 12.87 | 513623 | 59598 | 14.22% |
| 2025-06-06 | 10.88 | 10.94 | -0.23 | -2.06% | 10.79 | 11.49 | 368593 | 41013 | 10.21% |
| 2025-06-05 | 10.78 | 11.17 | 0.41 | 3.81% | 10.45 | 11.43 | 452935 | 49674 | 12.54% |