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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.07 | 10.10 | 0.06 | 0.60% | 9.99 | 10.10 | 36878 | 3708 | 0.77% |
| 2025-09-15 | 10.06 | 10.04 | -0.06 | -0.59% | 10.01 | 10.12 | 44831 | 4503 | 0.94% |
| 2025-09-12 | 10.27 | 10.10 | -0.14 | -1.37% | 10.10 | 10.34 | 85100 | 8666 | 1.79% |
| 2025-09-11 | 10.21 | 10.24 | 0.01 | 0.10% | 10.11 | 10.28 | 73229 | 7465 | 1.54% |
| 2025-09-10 | 10.20 | 10.23 | 0.05 | 0.49% | 10.11 | 10.28 | 61957 | 6319 | 1.30% |
| 2025-09-09 | 10.22 | 10.18 | -0.05 | -0.49% | 10.10 | 10.22 | 55267 | 5610 | 1.16% |
| 2025-09-08 | 10.00 | 10.23 | 0.19 | 1.89% | 9.98 | 10.32 | 97603 | 9950 | 2.05% |
| 2025-09-05 | 9.99 | 10.04 | 0.05 | 0.50% | 9.85 | 10.05 | 57904 | 5766 | 1.22% |
| 2025-09-04 | 9.83 | 9.99 | 0.14 | 1.42% | 9.78 | 10.05 | 72864 | 7242 | 1.53% |
| 2025-09-03 | 10.14 | 9.85 | -0.27 | -2.67% | 9.78 | 10.30 | 82768 | 8285 | 1.74% |
| 2025-09-02 | 10.18 | 10.12 | -0.05 | -0.49% | 10.03 | 10.32 | 82351 | 8369 | 1.73% |
| 2025-09-01 | 10.18 | 10.17 | -0.01 | -0.10% | 10.05 | 10.27 | 68665 | 6990 | 1.44% |
| 2025-08-29 | 10.09 | 10.18 | 0.12 | 1.19% | 10.07 | 10.38 | 109386 | 11192 | 2.30% |
| 2025-08-28 | 10.08 | 10.06 | -0.03 | -0.30% | 9.78 | 10.20 | 107278 | 10707 | 2.25% |
| 2025-08-27 | 10.34 | 10.09 | -0.31 | -2.98% | 10.09 | 10.40 | 104899 | 10748 | 2.20% |
| 2025-08-26 | 10.45 | 10.40 | -0.07 | -0.67% | 10.36 | 10.52 | 101777 | 10607 | 2.14% |
| 2025-08-25 | 10.28 | 10.47 | 0.21 | 2.05% | 10.28 | 10.61 | 179929 | 18766 | 3.78% |
| 2025-08-22 | 10.32 | 10.26 | -0.07 | -0.68% | 10.20 | 10.35 | 88469 | 9064 | 1.86% |
| 2025-08-21 | 10.55 | 10.33 | -0.21 | -1.99% | 10.29 | 10.55 | 136493 | 14140 | 2.87% |
| 2025-08-20 | 10.20 | 10.54 | 0.28 | 2.73% | 10.15 | 10.61 | 223831 | 23455 | 4.70% |
| 2025-08-19 | 10.12 | 10.26 | 0.17 | 1.68% | 10.09 | 10.42 | 153045 | 15739 | 3.22% |
| 2025-08-18 | 9.95 | 10.09 | 0.17 | 1.71% | 9.91 | 10.15 | 98494 | 9909 | 2.07% |
| 2025-08-15 | 9.86 | 9.92 | 0.04 | 0.40% | 9.81 | 9.94 | 58318 | 5770 | 1.23% |
| 2025-08-14 | 10.01 | 9.88 | -0.13 | -1.30% | 9.86 | 10.08 | 78592 | 7834 | 1.65% |
| 2025-08-13 | 10.12 | 10.01 | -0.05 | -0.50% | 9.94 | 10.13 | 69024 | 6905 | 1.45% |
| 2025-08-12 | 10.06 | 10.06 | -0.05 | -0.49% | 10.04 | 10.16 | 76175 | 7684 | 1.60% |
| 2025-08-11 | 9.98 | 10.11 | 0.09 | 0.90% | 9.97 | 10.13 | 77875 | 7850 | 1.64% |
| 2025-08-08 | 9.96 | 10.02 | 0.04 | 0.40% | 9.92 | 10.04 | 48022 | 4795 | 1.01% |
| 2025-08-07 | 9.98 | 9.98 | -0.03 | -0.30% | 9.95 | 10.04 | 51981 | 5191 | 1.09% |
| 2025-08-06 | 10.02 | 10.01 | -0.02 | -0.20% | 9.87 | 10.06 | 76731 | 7642 | 1.61% |
| 2025-08-05 | 9.94 | 10.03 | 0.09 | 0.91% | 9.94 | 10.08 | 76070 | 7626 | 1.60% |
| 2025-08-04 | 9.93 | 9.94 | -0.01 | -0.10% | 9.87 | 9.96 | 52219 | 5178 | 1.10% |
| 2025-08-01 | 9.85 | 9.95 | 0.08 | 0.81% | 9.85 | 10.00 | 57828 | 5746 | 1.22% |
| 2025-07-31 | 10.00 | 9.87 | -0.21 | -2.08% | 9.84 | 10.03 | 86794 | 8621 | 1.82% |
| 2025-07-30 | 10.09 | 10.08 | -0.01 | -0.10% | 9.99 | 10.27 | 112306 | 11368 | 2.36% |
| 2025-07-29 | 10.15 | 10.09 | -0.06 | -0.59% | 10.00 | 10.19 | 83723 | 8437 | 1.76% |
| 2025-07-28 | 10.22 | 10.15 | -0.06 | -0.59% | 10.08 | 10.22 | 90242 | 9141 | 1.90% |
| 2025-07-25 | 10.44 | 10.21 | -0.30 | -2.85% | 10.18 | 10.50 | 165320 | 17044 | 3.47% |
| 2025-07-24 | 10.41 | 10.51 | 0.08 | 0.77% | 10.27 | 10.71 | 225730 | 23751 | 4.74% |
| 2025-07-23 | 10.69 | 10.43 | 0.08 | 0.77% | 10.43 | 11.38 | 408444 | 43944 | 8.58% |
| 2025-07-22 | 10.10 | 10.35 | 0.23 | 2.27% | 9.87 | 10.50 | 278286 | 28170 | 5.85% |
| 2025-07-21 | 9.69 | 10.12 | 0.56 | 5.86% | 9.58 | 10.47 | 273082 | 27329 | 5.74% |
| 2025-07-18 | 9.54 | 9.56 | 0.03 | 0.31% | 9.48 | 9.57 | 39267 | 3740 | 0.83% |
| 2025-07-17 | 9.57 | 9.53 | -0.04 | -0.42% | 9.29 | 9.65 | 57380 | 5484 | 1.21% |
| 2025-07-16 | 9.41 | 9.57 | 0.16 | 1.70% | 9.38 | 9.62 | 69624 | 6631 | 1.46% |
| 2025-07-15 | 9.53 | 9.41 | -0.16 | -1.67% | 9.35 | 9.59 | 51398 | 4845 | 1.08% |
| 2025-07-14 | 9.52 | 9.57 | 0.03 | 0.31% | 9.48 | 9.59 | 53480 | 5103 | 1.12% |
| 2025-07-11 | 9.48 | 9.54 | 0.04 | 0.42% | 9.45 | 9.60 | 90146 | 8595 | 1.89% |
| 2025-07-10 | 9.38 | 9.50 | 0.09 | 0.96% | 9.38 | 9.50 | 53347 | 5042 | 1.12% |
| 2025-07-09 | 9.36 | 9.42 | 0.06 | 0.64% | 9.33 | 9.50 | 68377 | 6449 | 1.44% |
| 2025-07-08 | 9.26 | 9.36 | 0.08 | 0.86% | 9.26 | 9.36 | 46587 | 4339 | 0.98% |
| 2025-07-07 | 9.23 | 9.28 | 0.05 | 0.54% | 9.22 | 9.30 | 35018 | 3246 | 0.74% |
| 2025-07-04 | 9.30 | 9.23 | -0.08 | -0.86% | 9.21 | 9.31 | 40330 | 3733 | 0.85% |
| 2025-07-03 | 9.29 | 9.31 | 0.02 | 0.22% | 9.26 | 9.34 | 44970 | 4185 | 0.94% |
| 2025-07-02 | 9.26 | 9.29 | 0.03 | 0.32% | 9.22 | 9.32 | 52245 | 4845 | 1.10% |
| 2025-07-01 | 9.26 | 9.26 | -0.02 | -0.22% | 9.19 | 9.29 | 52262 | 4823 | 1.10% |
| 2025-06-30 | 9.24 | 9.28 | 0.06 | 0.65% | 9.19 | 9.38 | 70208 | 6512 | 1.48% |
| 2025-06-27 | 9.22 | 9.22 | -0.01 | -0.11% | 9.17 | 9.30 | 62892 | 5801 | 1.32% |
| 2025-06-26 | 9.30 | 9.23 | -0.07 | -0.75% | 9.21 | 9.37 | 46747 | 4336 | 0.98% |
| 2025-06-25 | 9.27 | 9.30 | 0.02 | 0.22% | 9.17 | 9.31 | 50398 | 4659 | 1.06% |
| 2025-06-24 | 9.18 | 9.28 | 0.09 | 0.98% | 9.16 | 9.29 | 42220 | 3906 | 0.89% |
| 2025-06-23 | 9.01 | 9.19 | 0.08 | 0.88% | 8.93 | 9.20 | 45235 | 4115 | 0.95% |
| 2025-06-20 | 9.00 | 9.11 | 0.10 | 1.11% | 9.00 | 9.26 | 72200 | 6608 | 1.52% |
| 2025-06-19 | 9.13 | 9.01 | -0.22 | -2.38% | 9.00 | 9.22 | 57132 | 5200 | 1.20% |
| 2025-06-18 | 9.30 | 9.23 | 0.00 | 0.00% | 9.20 | 9.51 | 89090 | 8325 | 1.87% |
| 2025-06-17 | 9.24 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 34782 | 3215 | 0.73% |
| 2025-06-16 | 9.14 | 9.22 | 0.03 | 0.33% | 9.11 | 9.24 | 41513 | 3805 | 0.87% |
| 2025-06-13 | 9.38 | 9.19 | -0.25 | -2.65% | 9.18 | 9.42 | 63514 | 5884 | 1.33% |
| 2025-06-12 | 9.51 | 9.44 | -0.06 | -0.63% | 9.36 | 9.52 | 54834 | 5162 | 1.15% |
| 2025-06-11 | 9.44 | 9.50 | 0.04 | 0.42% | 9.42 | 9.57 | 42290 | 4025 | 0.89% |
| 2025-06-10 | 9.58 | 9.46 | -0.10 | -1.05% | 9.38 | 9.59 | 52691 | 4995 | 1.11% |
| 2025-06-09 | 9.51 | 9.56 | 0.06 | 0.63% | 9.43 | 9.57 | 45896 | 4371 | 0.96% |