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 | 9.97 | 10.05 | 0.09 | 0.90% | 9.94 | 10.10 | 302060 | 30212 | 1.15% |
| 2025-09-15 | 9.99 | 9.96 | -0.06 | -0.60% | 9.95 | 10.05 | 231114 | 23073 | 0.88% |
| 2025-09-12 | 10.17 | 10.02 | -0.18 | -1.76% | 10.01 | 10.21 | 325039 | 32821 | 1.24% |
| 2025-09-11 | 9.90 | 10.20 | 0.26 | 2.62% | 9.88 | 10.23 | 457808 | 46141 | 1.74% |
| 2025-09-10 | 9.96 | 9.94 | -0.03 | -0.30% | 9.89 | 10.02 | 223699 | 22245 | 0.85% |
| 2025-09-09 | 9.95 | 9.97 | 0.01 | 0.10% | 9.92 | 10.04 | 307413 | 30671 | 1.17% |
| 2025-09-08 | 9.93 | 9.96 | 0.01 | 0.10% | 9.84 | 10.10 | 383009 | 38178 | 1.46% |
| 2025-09-05 | 9.94 | 9.95 | 0.05 | 0.51% | 9.74 | 9.96 | 387166 | 38194 | 1.47% |
| 2025-09-04 | 9.90 | 9.90 | 0.04 | 0.41% | 9.78 | 10.00 | 470564 | 46608 | 1.79% |
| 2025-09-03 | 10.34 | 9.86 | -0.42 | -4.09% | 9.81 | 10.39 | 574175 | 57619 | 2.19% |
| 2025-09-02 | 10.50 | 10.28 | -0.24 | -2.28% | 10.23 | 10.50 | 622650 | 64351 | 2.37% |
| 2025-09-01 | 10.75 | 10.52 | -0.30 | -2.77% | 10.45 | 10.82 | 908284 | 96013 | 3.46% |
| 2025-08-29 | 10.71 | 10.82 | 0.38 | 3.64% | 10.70 | 11.28 | 1422661 | 155855 | 5.42% |
| 2025-08-28 | 10.45 | 10.44 | 0.06 | 0.58% | 10.13 | 10.63 | 677047 | 70147 | 2.58% |
| 2025-08-27 | 10.67 | 10.38 | -0.29 | -2.72% | 10.36 | 10.75 | 546845 | 57935 | 2.08% |
| 2025-08-26 | 10.70 | 10.67 | -0.12 | -1.11% | 10.64 | 10.79 | 391576 | 41979 | 1.49% |
| 2025-08-25 | 10.90 | 10.79 | -0.03 | -0.28% | 10.66 | 10.96 | 777064 | 83784 | 2.96% |
| 2025-08-22 | 10.63 | 10.82 | 0.16 | 1.50% | 10.56 | 10.83 | 603851 | 64737 | 2.30% |
| 2025-08-21 | 10.86 | 10.66 | -0.12 | -1.11% | 10.57 | 10.91 | 436738 | 46787 | 1.66% |
| 2025-08-20 | 10.60 | 10.78 | 0.13 | 1.22% | 10.52 | 10.92 | 588547 | 62927 | 2.24% |
| 2025-08-19 | 10.51 | 10.65 | 0.07 | 0.66% | 10.50 | 10.85 | 730590 | 78135 | 2.78% |
| 2025-08-18 | 10.70 | 10.58 | 0.05 | 0.47% | 10.43 | 10.75 | 865626 | 91932 | 3.30% |
| 2025-08-15 | 10.22 | 10.53 | 0.31 | 3.03% | 10.13 | 10.66 | 921367 | 96750 | 3.51% |
| 2025-08-14 | 10.30 | 10.22 | -0.15 | -1.45% | 10.14 | 10.46 | 691517 | 71270 | 2.63% |
| 2025-08-13 | 10.01 | 10.37 | 0.39 | 3.91% | 9.96 | 10.64 | 1019530 | 104979 | 3.88% |
| 2025-08-12 | 10.00 | 9.98 | -0.02 | -0.20% | 9.92 | 10.04 | 275813 | 27502 | 1.05% |
| 2025-08-11 | 9.88 | 10.00 | 0.10 | 1.01% | 9.87 | 10.03 | 298649 | 29813 | 1.14% |
| 2025-08-08 | 9.97 | 9.90 | -0.10 | -1.00% | 9.86 | 9.99 | 303621 | 30127 | 1.16% |
| 2025-08-07 | 10.07 | 10.00 | -0.08 | -0.79% | 9.94 | 10.14 | 359680 | 36073 | 1.37% |
| 2025-08-06 | 10.00 | 10.08 | 0.05 | 0.50% | 9.97 | 10.13 | 307698 | 30908 | 1.17% |
| 2025-08-05 | 9.98 | 10.03 | 0.06 | 0.60% | 9.96 | 10.10 | 321592 | 32199 | 1.23% |
| 2025-08-04 | 9.96 | 9.97 | -0.09 | -0.89% | 9.89 | 10.04 | 344748 | 34264 | 1.31% |
| 2025-08-01 | 10.04 | 10.06 | 0.04 | 0.40% | 9.98 | 10.22 | 496889 | 50153 | 1.89% |
| 2025-07-31 | 10.11 | 10.02 | -0.15 | -1.47% | 10.00 | 10.36 | 646057 | 65694 | 2.46% |
| 2025-07-30 | 10.25 | 10.17 | -0.14 | -1.36% | 10.06 | 10.30 | 498529 | 50851 | 1.90% |
| 2025-07-29 | 10.27 | 10.31 | -0.04 | -0.39% | 10.05 | 10.32 | 620527 | 63226 | 2.36% |
| 2025-07-28 | 10.23 | 10.43 | 0.15 | 1.46% | 10.10 | 10.65 | 806253 | 83716 | 3.07% |
| 2025-07-25 | 10.19 | 10.28 | 0.10 | 0.98% | 10.13 | 10.54 | 958085 | 98899 | 3.65% |
| 2025-07-24 | 9.85 | 10.18 | 0.25 | 2.52% | 9.83 | 10.21 | 994095 | 100477 | 3.79% |
| 2025-07-23 | 9.79 | 9.93 | 0.14 | 1.43% | 9.78 | 10.18 | 1135852 | 113466 | 4.33% |
| 2025-07-22 | 9.78 | 9.79 | -0.03 | -0.31% | 9.64 | 9.81 | 556020 | 54072 | 2.12% |
| 2025-07-21 | 9.74 | 9.82 | 0.03 | 0.31% | 9.71 | 9.88 | 636361 | 62435 | 2.42% |
| 2025-07-18 | 9.86 | 9.79 | -0.07 | -0.71% | 9.75 | 9.86 | 573537 | 56156 | 2.18% |
| 2025-07-17 | 9.82 | 9.86 | -0.09 | -0.90% | 9.77 | 9.97 | 783669 | 77102 | 2.99% |
| 2025-07-16 | 9.88 | 9.95 | 0.00 | 0.00% | 9.83 | 10.25 | 1144110 | 114670 | 4.36% |
| 2025-07-15 | 9.68 | 9.95 | 0.37 | 3.86% | 9.51 | 10.45 | 1577723 | 157250 | 6.01% |
| 2025-07-14 | 9.99 | 9.58 | 0.10 | 1.05% | 9.58 | 10.07 | 1596937 | 156518 | 6.08% |
| 2025-07-11 | 9.35 | 9.48 | 0.17 | 1.83% | 9.29 | 9.62 | 755234 | 71682 | 2.88% |
| 2025-07-10 | 9.16 | 9.31 | 0.13 | 1.42% | 9.14 | 9.34 | 308706 | 28616 | 1.18% |
| 2025-07-09 | 9.23 | 9.18 | -0.06 | -0.65% | 9.15 | 9.33 | 317049 | 29242 | 1.21% |
| 2025-07-08 | 9.22 | 9.24 | -0.04 | -0.43% | 9.15 | 9.28 | 406030 | 37450 | 1.55% |
| 2025-07-07 | 9.21 | 9.28 | -0.03 | -0.32% | 9.16 | 9.30 | 391826 | 36138 | 1.49% |
| 2025-07-04 | 9.25 | 9.31 | 0.05 | 0.54% | 9.18 | 9.50 | 627247 | 58728 | 2.39% |
| 2025-07-03 | 9.22 | 9.26 | 0.01 | 0.11% | 9.16 | 9.31 | 439827 | 40632 | 1.68% |
| 2025-07-02 | 8.95 | 9.25 | 0.31 | 3.47% | 8.94 | 9.42 | 805562 | 74446 | 3.07% |
| 2025-07-01 | 8.93 | 8.94 | 0.00 | 0.00% | 8.83 | 9.00 | 371979 | 33122 | 1.42% |
| 2025-06-30 | 9.06 | 8.94 | -0.15 | -1.65% | 8.88 | 9.10 | 559814 | 50162 | 2.13% |
| 2025-06-27 | 8.88 | 9.09 | 0.24 | 2.71% | 8.86 | 9.66 | 1129940 | 104973 | 4.30% |
| 2025-06-26 | 8.93 | 8.85 | -0.08 | -0.90% | 8.82 | 8.99 | 354571 | 31487 | 1.35% |
| 2025-06-25 | 8.66 | 8.93 | 0.28 | 3.24% | 8.64 | 8.96 | 491877 | 43351 | 1.87% |
| 2025-06-24 | 8.47 | 8.65 | 0.25 | 2.98% | 8.43 | 8.67 | 325165 | 27990 | 1.24% |
| 2025-06-23 | 8.29 | 8.40 | 0.09 | 1.08% | 8.28 | 8.43 | 145358 | 12173 | 0.55% |
| 2025-06-20 | 8.32 | 8.31 | -0.01 | -0.12% | 8.30 | 8.39 | 144363 | 12035 | 0.55% |
| 2025-06-19 | 8.49 | 8.32 | -0.20 | -2.35% | 8.28 | 8.52 | 195419 | 16329 | 0.74% |
| 2025-06-18 | 8.62 | 8.52 | -0.12 | -1.39% | 8.48 | 8.63 | 144388 | 12327 | 0.55% |
| 2025-06-17 | 8.65 | 8.64 | 0.00 | 0.00% | 8.57 | 8.68 | 173117 | 14931 | 0.66% |
| 2025-06-16 | 8.56 | 8.64 | 0.05 | 0.58% | 8.55 | 8.69 | 181503 | 15634 | 0.69% |
| 2025-06-13 | 8.57 | 8.59 | -0.03 | -0.35% | 8.54 | 8.67 | 203714 | 17507 | 0.78% |
| 2025-06-12 | 8.51 | 8.62 | 0.07 | 0.82% | 8.51 | 8.65 | 173158 | 14878 | 0.66% |
| 2025-06-11 | 8.45 | 8.55 | 0.09 | 1.06% | 8.44 | 8.65 | 173325 | 14861 | 0.66% |
| 2025-06-10 | 8.55 | 8.46 | -0.09 | -1.05% | 8.38 | 8.55 | 160261 | 13592 | 0.61% |
| 2025-06-09 | 8.48 | 8.55 | 0.12 | 1.42% | 8.45 | 8.60 | 205819 | 17583 | 0.78% |