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 | 9.83 | 9.90 | 0.08 | 0.81% | 9.74 | 9.91 | 101025 | 9937 | 1.84% |
| 2025-09-04 | 9.84 | 9.82 | 0.04 | 0.41% | 9.67 | 9.90 | 118447 | 11637 | 2.16% |
| 2025-09-03 | 10.03 | 9.78 | -0.27 | -2.69% | 9.77 | 10.05 | 199557 | 19692 | 3.64% |
| 2025-09-02 | 10.06 | 10.05 | -0.01 | -0.10% | 10.01 | 10.17 | 133425 | 13441 | 2.44% |
| 2025-09-01 | 10.03 | 10.06 | -0.03 | -0.30% | 10.02 | 10.10 | 127994 | 12854 | 2.34% |
| 2025-08-29 | 10.13 | 10.09 | -0.07 | -0.69% | 10.08 | 10.19 | 139206 | 14077 | 2.54% |
| 2025-08-28 | 10.34 | 10.16 | -0.24 | -2.31% | 10.01 | 10.34 | 342167 | 34712 | 6.25% |
| 2025-08-27 | 10.33 | 10.40 | 0.09 | 0.87% | 10.28 | 10.60 | 485737 | 50924 | 8.87% |
| 2025-08-26 | 10.38 | 10.31 | -0.07 | -0.67% | 10.30 | 10.40 | 175339 | 18126 | 3.20% |
| 2025-08-25 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.43 | 217884 | 22604 | 3.98% |
| 2025-08-22 | 10.45 | 10.40 | -0.04 | -0.38% | 10.29 | 10.47 | 268353 | 27756 | 4.90% |
| 2025-08-21 | 10.23 | 10.44 | 0.20 | 1.95% | 10.21 | 10.44 | 393132 | 40728 | 7.18% |
| 2025-08-20 | 10.28 | 10.24 | -0.03 | -0.29% | 10.13 | 10.28 | 186343 | 18996 | 3.40% |
| 2025-08-19 | 10.18 | 10.27 | 0.09 | 0.88% | 10.15 | 10.29 | 202587 | 20741 | 3.70% |
| 2025-08-18 | 10.13 | 10.18 | 0.06 | 0.59% | 10.11 | 10.20 | 152224 | 15465 | 2.78% |
| 2025-08-15 | 10.06 | 10.12 | 0.06 | 0.60% | 10.04 | 10.12 | 114644 | 11585 | 2.09% |
| 2025-08-14 | 10.22 | 10.06 | -0.17 | -1.66% | 10.05 | 10.23 | 190223 | 19285 | 3.47% |
| 2025-08-13 | 10.28 | 10.23 | -0.05 | -0.49% | 10.22 | 10.30 | 151983 | 15559 | 2.77% |
| 2025-08-12 | 10.34 | 10.28 | -0.06 | -0.58% | 10.26 | 10.37 | 128389 | 13228 | 2.34% |
| 2025-08-11 | 10.31 | 10.34 | -0.02 | -0.19% | 10.18 | 10.35 | 208731 | 21398 | 3.81% |
| 2025-08-08 | 10.24 | 10.36 | 0.11 | 1.07% | 10.17 | 10.40 | 252721 | 26128 | 4.61% |
| 2025-08-07 | 10.29 | 10.25 | -0.02 | -0.19% | 10.23 | 10.33 | 156784 | 16108 | 2.86% |
| 2025-08-06 | 10.28 | 10.27 | -0.01 | -0.10% | 10.24 | 10.32 | 117960 | 12099 | 2.15% |
| 2025-08-05 | 10.26 | 10.28 | 0.02 | 0.19% | 10.21 | 10.28 | 118373 | 12145 | 2.16% |
| 2025-08-04 | 10.17 | 10.26 | 0.06 | 0.59% | 10.10 | 10.27 | 106812 | 10924 | 1.95% |
| 2025-08-01 | 10.16 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 109028 | 11109 | 1.99% |
| 2025-07-31 | 10.34 | 10.19 | -0.19 | -1.83% | 10.16 | 10.34 | 177747 | 18196 | 3.24% |
| 2025-07-30 | 10.35 | 10.38 | 0.00 | 0.00% | 10.28 | 10.46 | 182751 | 18968 | 3.34% |
| 2025-07-29 | 10.41 | 10.38 | -0.04 | -0.38% | 10.26 | 10.41 | 162017 | 16730 | 2.96% |
| 2025-07-28 | 10.40 | 10.42 | 0.00 | 0.00% | 10.34 | 10.45 | 145457 | 15139 | 2.65% |
| 2025-07-25 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.62 | 259057 | 27114 | 4.73% |
| 2025-07-24 | 10.58 | 10.63 | 0.05 | 0.47% | 10.48 | 10.63 | 211633 | 22359 | 3.86% |
| 2025-07-23 | 10.80 | 10.58 | -0.22 | -2.04% | 10.58 | 10.86 | 333109 | 35713 | 6.08% |
| 2025-07-22 | 10.94 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 287773 | 31015 | 5.25% |
| 2025-07-21 | 10.90 | 10.90 | 0.00 | 0.00% | 10.82 | 10.96 | 355183 | 38627 | 6.48% |
| 2025-07-18 | 10.70 | 10.90 | 0.07 | 0.65% | 10.66 | 10.96 | 422211 | 45650 | 7.71% |
| 2025-07-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.76 | 10.95 | 356067 | 38541 | 6.50% |
| 2025-07-16 | 10.60 | 10.96 | 0.35 | 3.30% | 10.54 | 11.13 | 502759 | 54450 | 9.18% |
| 2025-07-15 | 10.92 | 10.61 | -0.39 | -3.55% | 10.51 | 10.93 | 448061 | 47560 | 8.18% |
| 2025-07-14 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.10 | 475105 | 52362 | 8.67% |
| 2025-07-11 | 10.80 | 10.82 | -0.06 | -0.55% | 10.71 | 10.94 | 410791 | 44356 | 7.50% |
| 2025-07-10 | 11.11 | 10.88 | -0.28 | -2.51% | 10.80 | 11.27 | 557387 | 61068 | 10.17% |
| 2025-07-09 | 11.15 | 11.16 | -0.08 | -0.71% | 11.12 | 11.52 | 677039 | 76424 | 12.36% |
| 2025-07-08 | 11.50 | 11.24 | -0.59 | -4.99% | 11.12 | 11.55 | 862041 | 97318 | 15.73% |
| 2025-07-07 | 11.40 | 11.95 | 0.94 | 8.54% | 11.05 | 12.10 | 1279570 | 147821 | 23.36% |
| 2025-07-04 | 10.57 | 11.01 | 0.41 | 3.87% | 10.53 | 11.12 | 870074 | 94830 | 15.88% |
| 2025-07-03 | 10.43 | 10.60 | 0.12 | 1.15% | 10.39 | 10.75 | 391446 | 41385 | 7.14% |
| 2025-07-02 | 10.66 | 10.48 | -0.20 | -1.87% | 10.37 | 10.66 | 364910 | 38151 | 6.66% |
| 2025-07-01 | 10.21 | 10.68 | 0.48 | 4.71% | 10.15 | 10.88 | 689296 | 72918 | 12.58% |
| 2025-06-30 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.22 | 197050 | 20066 | 3.60% |
| 2025-06-27 | 9.99 | 10.09 | 0.09 | 0.90% | 9.98 | 10.16 | 226608 | 22889 | 4.14% |
| 2025-06-26 | 10.01 | 10.00 | -0.03 | -0.30% | 9.96 | 10.13 | 202691 | 20366 | 3.70% |
| 2025-06-25 | 10.01 | 10.03 | 0.02 | 0.20% | 9.95 | 10.06 | 200469 | 20062 | 3.66% |
| 2025-06-24 | 9.80 | 10.01 | 0.21 | 2.14% | 9.78 | 10.02 | 224317 | 22331 | 4.09% |
| 2025-06-23 | 9.71 | 9.80 | 0.04 | 0.41% | 9.71 | 9.83 | 142277 | 13899 | 2.60% |
| 2025-06-20 | 9.79 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 154683 | 15161 | 2.82% |
| 2025-06-19 | 10.12 | 9.79 | -0.33 | -3.26% | 9.76 | 10.12 | 292867 | 29003 | 5.35% |
| 2025-06-18 | 10.26 | 10.12 | -0.15 | -1.46% | 10.08 | 10.26 | 199431 | 20200 | 3.64% |
| 2025-06-17 | 10.37 | 10.27 | -0.13 | -1.25% | 10.22 | 10.38 | 192375 | 19792 | 3.51% |
| 2025-06-16 | 10.36 | 10.40 | 0.04 | 0.39% | 10.15 | 10.46 | 188110 | 19447 | 3.43% |
| 2025-06-13 | 10.51 | 10.36 | -0.21 | -1.99% | 10.35 | 10.64 | 274877 | 28851 | 5.02% |
| 2025-06-12 | 10.69 | 10.57 | -0.16 | -1.49% | 10.50 | 10.70 | 286489 | 30320 | 5.23% |
| 2025-06-11 | 10.80 | 10.73 | -0.20 | -1.83% | 10.60 | 10.80 | 383382 | 41005 | 7.00% |
| 2025-06-10 | 10.60 | 10.93 | 0.30 | 2.82% | 10.50 | 11.05 | 729900 | 79118 | 13.32% |
| 2025-06-09 | 10.60 | 10.63 | 0.04 | 0.38% | 10.48 | 10.63 | 234395 | 24791 | 4.28% |
| 2025-06-06 | 10.53 | 10.59 | 0.06 | 0.57% | 10.42 | 10.75 | 316108 | 33567 | 5.77% |
| 2025-06-05 | 10.56 | 10.53 | 0.02 | 0.19% | 10.42 | 10.66 | 241786 | 25431 | 4.41% |
| 2025-06-04 | 10.37 | 10.51 | 0.12 | 1.15% | 10.30 | 10.59 | 243673 | 25519 | 4.45% |
| 2025-06-03 | 10.38 | 10.39 | -0.08 | -0.76% | 10.26 | 10.46 | 268159 | 27741 | 4.89% |