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 | 10.19 | 10.28 | 0.13 | 1.28% | 10.10 | 10.30 | 42106 | 4311 | 1.67% |
| 2025-09-04 | 10.15 | 10.15 | -0.04 | -0.39% | 10.00 | 10.32 | 60625 | 6163 | 2.40% |
| 2025-09-03 | 10.51 | 10.19 | -0.28 | -2.67% | 10.18 | 10.64 | 63613 | 6579 | 2.52% |
| 2025-09-02 | 10.40 | 10.47 | 0.05 | 0.48% | 10.18 | 10.70 | 82062 | 8531 | 3.25% |
| 2025-09-01 | 10.32 | 10.42 | 0.05 | 0.48% | 10.31 | 10.52 | 56579 | 5910 | 2.24% |
| 2025-08-29 | 10.70 | 10.37 | -0.43 | -3.98% | 10.32 | 10.70 | 102337 | 10718 | 4.05% |
| 2025-08-28 | 10.76 | 10.80 | 0.04 | 0.37% | 10.49 | 10.90 | 122614 | 13092 | 4.85% |
| 2025-08-27 | 10.78 | 10.76 | 0.06 | 0.56% | 10.69 | 11.20 | 198142 | 21745 | 7.84% |
| 2025-08-26 | 10.49 | 10.70 | 0.22 | 2.10% | 10.43 | 11.04 | 149352 | 16065 | 5.91% |
| 2025-08-25 | 10.55 | 10.48 | -0.07 | -0.66% | 10.43 | 10.60 | 66627 | 6993 | 2.64% |
| 2025-08-22 | 10.54 | 10.55 | 0.06 | 0.57% | 10.45 | 10.55 | 48519 | 5095 | 1.92% |
| 2025-08-21 | 10.61 | 10.49 | -0.08 | -0.76% | 10.45 | 10.61 | 43747 | 4601 | 1.73% |
| 2025-08-20 | 10.47 | 10.57 | 0.06 | 0.57% | 10.45 | 10.57 | 48872 | 5142 | 1.93% |
| 2025-08-19 | 10.42 | 10.51 | 0.08 | 0.77% | 10.35 | 10.58 | 68813 | 7196 | 2.72% |
| 2025-08-18 | 10.53 | 10.43 | -0.03 | -0.29% | 10.36 | 10.55 | 66162 | 6906 | 2.62% |
| 2025-08-15 | 10.25 | 10.46 | 0.20 | 1.95% | 10.25 | 10.65 | 70138 | 7334 | 2.78% |
| 2025-08-14 | 10.50 | 10.26 | -0.14 | -1.35% | 10.20 | 10.50 | 55718 | 5747 | 2.21% |
| 2025-08-13 | 10.39 | 10.40 | -0.11 | -1.05% | 10.39 | 10.52 | 52300 | 5456 | 2.07% |
| 2025-08-12 | 10.54 | 10.51 | -0.06 | -0.57% | 10.37 | 10.57 | 76719 | 8024 | 3.04% |
| 2025-08-11 | 10.47 | 10.57 | 0.14 | 1.34% | 10.43 | 10.83 | 97688 | 10356 | 3.87% |
| 2025-08-08 | 10.47 | 10.43 | -0.02 | -0.19% | 10.36 | 10.47 | 54035 | 5622 | 2.14% |
| 2025-08-07 | 10.44 | 10.45 | 0.05 | 0.48% | 10.33 | 10.52 | 58776 | 6123 | 2.33% |
| 2025-08-06 | 10.23 | 10.40 | 0.20 | 1.96% | 10.16 | 10.55 | 87578 | 9088 | 3.47% |
| 2025-08-05 | 10.23 | 10.20 | 0.02 | 0.20% | 10.16 | 10.25 | 39942 | 4073 | 1.58% |
| 2025-08-04 | 10.00 | 10.18 | 0.18 | 1.80% | 9.92 | 10.18 | 43152 | 4361 | 1.71% |
| 2025-08-01 | 9.94 | 10.00 | 0.12 | 1.21% | 9.91 | 10.04 | 39687 | 3965 | 1.57% |
| 2025-07-31 | 10.00 | 9.88 | -0.12 | -1.20% | 9.84 | 10.06 | 40031 | 3980 | 1.58% |
| 2025-07-30 | 10.16 | 10.00 | -0.10 | -0.99% | 9.92 | 10.16 | 42995 | 4309 | 1.70% |
| 2025-07-29 | 10.20 | 10.10 | -0.03 | -0.30% | 10.03 | 10.20 | 37089 | 3739 | 1.47% |
| 2025-07-28 | 10.19 | 10.13 | 0.02 | 0.20% | 10.12 | 10.19 | 37632 | 3822 | 1.49% |
| 2025-07-25 | 10.02 | 10.11 | 0.05 | 0.50% | 10.02 | 10.15 | 50614 | 5100 | 2.00% |
| 2025-07-24 | 9.95 | 10.06 | 0.11 | 1.11% | 9.95 | 10.07 | 35944 | 3607 | 1.42% |
| 2025-07-23 | 10.15 | 9.95 | -0.18 | -1.78% | 9.94 | 10.15 | 48333 | 4843 | 1.91% |
| 2025-07-22 | 10.07 | 10.13 | 0.05 | 0.50% | 10.04 | 10.13 | 53335 | 5376 | 2.11% |
| 2025-07-21 | 9.94 | 10.08 | 0.21 | 2.13% | 9.89 | 10.08 | 61748 | 6186 | 2.44% |
| 2025-07-18 | 9.78 | 9.87 | 0.09 | 0.92% | 9.76 | 9.90 | 39709 | 3905 | 1.57% |
| 2025-07-17 | 9.83 | 9.78 | 0.03 | 0.31% | 9.73 | 9.84 | 25586 | 2501 | 1.01% |
| 2025-07-16 | 9.71 | 9.82 | 0.12 | 1.24% | 9.68 | 9.85 | 35651 | 3492 | 1.41% |
| 2025-07-15 | 9.88 | 9.70 | -0.18 | -1.82% | 9.60 | 9.89 | 49051 | 4767 | 1.94% |
| 2025-07-14 | 9.84 | 9.88 | 0.08 | 0.82% | 9.77 | 9.89 | 38078 | 3748 | 1.51% |
| 2025-07-11 | 9.88 | 9.80 | -0.08 | -0.81% | 9.79 | 9.90 | 65157 | 6405 | 2.58% |
| 2025-07-10 | 9.87 | 9.88 | 0.03 | 0.30% | 9.80 | 9.90 | 25401 | 2503 | 1.01% |
| 2025-07-09 | 9.95 | 9.85 | -0.07 | -0.71% | 9.84 | 9.95 | 31569 | 3123 | 1.25% |
| 2025-07-08 | 9.82 | 9.92 | 0.12 | 1.22% | 9.77 | 9.94 | 35800 | 3536 | 1.42% |
| 2025-07-07 | 9.73 | 9.80 | 0.06 | 0.62% | 9.71 | 9.82 | 21385 | 2091 | 0.85% |
| 2025-07-04 | 9.85 | 9.74 | -0.13 | -1.32% | 9.72 | 9.87 | 33706 | 3295 | 1.33% |
| 2025-07-03 | 9.92 | 9.87 | -0.04 | -0.40% | 9.86 | 9.96 | 27492 | 2719 | 1.09% |
| 2025-07-02 | 9.94 | 9.91 | -0.04 | -0.40% | 9.85 | 9.98 | 28468 | 2817 | 1.13% |
| 2025-07-01 | 9.93 | 9.95 | 0.03 | 0.30% | 9.83 | 10.00 | 41250 | 4095 | 1.63% |
| 2025-06-30 | 9.80 | 9.92 | 0.16 | 1.64% | 9.75 | 9.93 | 41996 | 4139 | 1.66% |
| 2025-06-27 | 9.68 | 9.76 | 0.09 | 0.93% | 9.68 | 9.78 | 33875 | 3297 | 1.34% |
| 2025-06-26 | 9.71 | 9.67 | -0.05 | -0.51% | 9.66 | 9.79 | 51134 | 4969 | 2.02% |
| 2025-06-25 | 9.73 | 9.72 | 0.00 | 0.00% | 9.62 | 9.76 | 54681 | 5305 | 2.16% |
| 2025-06-24 | 9.57 | 9.72 | 0.17 | 1.78% | 9.51 | 9.74 | 31021 | 3007 | 1.23% |
| 2025-06-23 | 9.43 | 9.55 | 0.11 | 1.17% | 9.35 | 9.59 | 24040 | 2285 | 0.95% |
| 2025-06-20 | 9.56 | 9.44 | -0.11 | -1.15% | 9.40 | 9.63 | 40938 | 3880 | 1.62% |
| 2025-06-19 | 9.65 | 9.55 | -0.17 | -1.75% | 9.52 | 9.78 | 33719 | 3247 | 1.33% |
| 2025-06-18 | 9.71 | 9.72 | -0.04 | -0.41% | 9.64 | 9.78 | 25348 | 2459 | 1.00% |
| 2025-06-17 | 9.77 | 9.76 | 0.00 | 0.00% | 9.69 | 9.88 | 24529 | 2389 | 0.97% |
| 2025-06-16 | 9.61 | 9.76 | 0.04 | 0.41% | 9.61 | 9.84 | 30453 | 2980 | 1.21% |
| 2025-06-13 | 9.92 | 9.72 | -0.27 | -2.70% | 9.69 | 9.98 | 49757 | 4880 | 1.97% |
| 2025-06-12 | 10.06 | 9.99 | -0.07 | -0.70% | 9.97 | 10.19 | 43641 | 4386 | 1.73% |
| 2025-06-11 | 9.93 | 10.06 | 0.11 | 1.11% | 9.88 | 10.10 | 45329 | 4542 | 1.79% |
| 2025-06-10 | 10.09 | 9.95 | -0.13 | -1.29% | 9.81 | 10.10 | 53537 | 5317 | 2.12% |
| 2025-06-09 | 10.06 | 10.08 | 0.02 | 0.20% | 10.05 | 10.11 | 38888 | 3917 | 1.54% |
| 2025-06-06 | 10.07 | 10.06 | -0.01 | -0.10% | 9.98 | 10.12 | 40412 | 4055 | 1.60% |
| 2025-06-05 | 10.06 | 10.07 | -0.06 | -0.59% | 9.93 | 10.10 | 47883 | 4807 | 1.90% |
| 2025-06-04 | 10.14 | 10.13 | -0.02 | -0.20% | 10.06 | 10.32 | 67092 | 6822 | 2.66% |
| 2025-06-03 | 10.16 | 10.15 | -0.04 | -0.39% | 10.11 | 10.23 | 59203 | 6012 | 2.34% |