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 | 10.05 | 10.16 | 0.13 | 1.30% | 9.97 | 10.17 | 68839 | 6934 | 1.63% |
| 2025-09-15 | 10.06 | 10.03 | -0.03 | -0.30% | 9.97 | 10.09 | 60655 | 6075 | 1.43% |
| 2025-09-12 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.20 | 79230 | 8013 | 1.87% |
| 2025-09-11 | 10.01 | 10.15 | 0.15 | 1.50% | 9.89 | 10.15 | 76355 | 7672 | 1.80% |
| 2025-09-10 | 10.06 | 10.00 | -0.08 | -0.79% | 9.95 | 10.13 | 71291 | 7146 | 1.68% |
| 2025-09-09 | 10.34 | 10.08 | -0.23 | -2.23% | 10.00 | 10.34 | 86797 | 8803 | 2.05% |
| 2025-09-08 | 10.15 | 10.31 | 0.11 | 1.08% | 10.11 | 10.35 | 86714 | 8895 | 2.05% |
| 2025-09-05 | 9.94 | 10.20 | 0.28 | 2.82% | 9.94 | 10.21 | 103463 | 10464 | 2.44% |
| 2025-09-04 | 10.09 | 9.92 | -0.20 | -1.98% | 9.76 | 10.19 | 110349 | 11062 | 2.61% |
| 2025-09-03 | 10.15 | 10.12 | -0.08 | -0.78% | 9.92 | 10.43 | 148895 | 15125 | 3.52% |
| 2025-09-02 | 10.49 | 10.20 | -0.29 | -2.76% | 10.03 | 10.49 | 158901 | 16211 | 3.75% |
| 2025-09-01 | 10.47 | 10.49 | 0.01 | 0.10% | 10.46 | 10.66 | 113403 | 11956 | 2.68% |
| 2025-08-29 | 10.67 | 10.48 | -0.27 | -2.51% | 10.46 | 10.71 | 145115 | 15282 | 3.43% |
| 2025-08-28 | 10.46 | 10.75 | 0.30 | 2.87% | 10.30 | 10.80 | 202307 | 21447 | 4.78% |
| 2025-08-27 | 10.82 | 10.45 | -0.39 | -3.60% | 10.42 | 11.02 | 250191 | 26970 | 5.91% |
| 2025-08-26 | 10.93 | 10.84 | -0.15 | -1.36% | 10.78 | 10.99 | 147828 | 16102 | 3.49% |
| 2025-08-25 | 11.19 | 10.99 | -0.09 | -0.81% | 10.87 | 11.22 | 216629 | 23828 | 5.12% |
| 2025-08-22 | 11.00 | 11.08 | 0.09 | 0.82% | 10.91 | 11.11 | 190508 | 21000 | 4.50% |
| 2025-08-21 | 11.22 | 10.99 | -0.25 | -2.22% | 10.88 | 11.22 | 235759 | 25964 | 5.57% |
| 2025-08-20 | 10.96 | 11.24 | 0.26 | 2.37% | 10.85 | 11.26 | 317341 | 35358 | 7.50% |
| 2025-08-19 | 11.01 | 10.98 | -0.11 | -0.99% | 10.81 | 11.05 | 219722 | 24060 | 5.19% |
| 2025-08-18 | 10.85 | 11.09 | 0.32 | 2.97% | 10.75 | 11.10 | 300997 | 32956 | 7.11% |
| 2025-08-15 | 10.45 | 10.77 | 0.33 | 3.16% | 10.42 | 10.78 | 203481 | 21740 | 4.81% |
| 2025-08-14 | 10.88 | 10.44 | -0.43 | -3.96% | 10.44 | 10.90 | 235066 | 24933 | 5.55% |
| 2025-08-13 | 10.96 | 10.87 | -0.10 | -0.91% | 10.79 | 11.01 | 240600 | 26143 | 5.69% |
| 2025-08-12 | 10.59 | 10.97 | 0.37 | 3.49% | 10.45 | 10.99 | 398382 | 43021 | 9.41% |
| 2025-08-11 | 10.46 | 10.60 | 0.12 | 1.15% | 10.45 | 10.67 | 130937 | 13842 | 3.09% |
| 2025-08-08 | 10.72 | 10.48 | -0.30 | -2.78% | 10.46 | 10.80 | 176368 | 18633 | 4.17% |
| 2025-08-07 | 10.69 | 10.78 | 0.11 | 1.03% | 10.61 | 10.95 | 246371 | 26480 | 5.82% |
| 2025-08-06 | 10.74 | 10.67 | -0.07 | -0.65% | 10.67 | 11.00 | 344170 | 37194 | 8.13% |
| 2025-08-05 | 10.57 | 10.74 | 0.22 | 2.09% | 10.45 | 10.80 | 277455 | 29552 | 6.56% |
| 2025-08-04 | 10.23 | 10.52 | 0.19 | 1.84% | 10.15 | 10.52 | 149540 | 15526 | 3.53% |
| 2025-08-01 | 10.19 | 10.33 | 0.13 | 1.27% | 10.15 | 10.42 | 157546 | 16217 | 3.72% |
| 2025-07-31 | 10.47 | 10.20 | -0.34 | -3.23% | 10.17 | 10.63 | 208694 | 21648 | 4.93% |
| 2025-07-30 | 10.60 | 10.54 | -0.14 | -1.31% | 10.38 | 10.65 | 259487 | 27277 | 6.13% |
| 2025-07-29 | 10.21 | 10.68 | 0.45 | 4.40% | 10.13 | 11.20 | 415663 | 44296 | 9.82% |
| 2025-07-28 | 10.19 | 10.23 | 0.03 | 0.29% | 10.13 | 10.29 | 134069 | 13694 | 3.17% |
| 2025-07-25 | 10.10 | 10.20 | 0.08 | 0.79% | 10.02 | 10.23 | 136787 | 13861 | 3.23% |
| 2025-07-24 | 10.00 | 10.12 | 0.09 | 0.90% | 9.95 | 10.13 | 107691 | 10835 | 2.54% |
| 2025-07-23 | 10.11 | 10.03 | -0.11 | -1.08% | 10.01 | 10.23 | 153467 | 15569 | 3.63% |
| 2025-07-22 | 10.18 | 10.14 | -0.05 | -0.49% | 10.05 | 10.19 | 120923 | 12216 | 2.86% |
| 2025-07-21 | 9.98 | 10.19 | 0.15 | 1.49% | 9.98 | 10.22 | 170224 | 17233 | 4.02% |
| 2025-07-18 | 10.03 | 10.04 | 0.01 | 0.10% | 9.89 | 10.04 | 98617 | 9827 | 2.33% |
| 2025-07-17 | 9.88 | 10.03 | 0.14 | 1.42% | 9.85 | 10.04 | 103224 | 10294 | 2.44% |
| 2025-07-16 | 9.85 | 9.89 | 0.01 | 0.10% | 9.85 | 9.94 | 66871 | 6611 | 1.58% |
| 2025-07-15 | 9.98 | 9.88 | -0.10 | -1.00% | 9.83 | 10.00 | 82114 | 8128 | 1.94% |
| 2025-07-14 | 9.97 | 9.98 | -0.06 | -0.60% | 9.91 | 10.02 | 87283 | 8690 | 2.06% |
| 2025-07-11 | 10.11 | 10.04 | -0.16 | -1.57% | 9.92 | 10.17 | 167491 | 16769 | 3.96% |
| 2025-07-10 | 9.96 | 10.20 | 0.15 | 1.49% | 9.92 | 10.30 | 253162 | 25764 | 5.98% |
| 2025-07-09 | 9.94 | 10.05 | 0.07 | 0.70% | 9.83 | 10.27 | 208783 | 20936 | 4.93% |
| 2025-07-08 | 9.80 | 9.98 | 0.21 | 2.15% | 9.73 | 10.02 | 140264 | 13918 | 3.31% |
| 2025-07-07 | 9.67 | 9.77 | 0.08 | 0.83% | 9.61 | 9.85 | 76782 | 7482 | 1.81% |
| 2025-07-04 | 9.89 | 9.69 | -0.23 | -2.32% | 9.68 | 9.89 | 112893 | 11006 | 2.67% |
| 2025-07-03 | 9.99 | 9.92 | -0.08 | -0.80% | 9.82 | 10.00 | 126896 | 12543 | 3.00% |
| 2025-07-02 | 10.15 | 10.00 | -0.23 | -2.25% | 9.92 | 10.17 | 198857 | 19919 | 4.70% |
| 2025-07-01 | 9.88 | 10.23 | 0.32 | 3.23% | 9.85 | 10.27 | 323604 | 32826 | 7.65% |
| 2025-06-30 | 9.60 | 9.91 | 0.31 | 3.23% | 9.59 | 9.96 | 226087 | 22216 | 5.34% |
| 2025-06-27 | 9.58 | 9.60 | 0.02 | 0.21% | 9.52 | 9.65 | 101955 | 9765 | 2.41% |
| 2025-06-26 | 9.64 | 9.58 | -0.10 | -1.03% | 9.57 | 9.83 | 154123 | 14927 | 3.64% |
| 2025-06-25 | 9.67 | 9.68 | 0.01 | 0.10% | 9.55 | 9.68 | 136293 | 13109 | 3.22% |
| 2025-06-24 | 9.57 | 9.67 | 0.08 | 0.83% | 9.50 | 9.72 | 136154 | 13141 | 3.22% |
| 2025-06-23 | 9.23 | 9.59 | 0.20 | 2.13% | 9.11 | 9.64 | 156845 | 14854 | 3.71% |
| 2025-06-20 | 9.07 | 9.39 | 0.29 | 3.19% | 9.07 | 9.54 | 168092 | 15781 | 3.97% |
| 2025-06-19 | 9.40 | 9.10 | -0.32 | -3.40% | 9.09 | 9.50 | 118613 | 11010 | 2.80% |
| 2025-06-18 | 9.56 | 9.42 | -0.19 | -1.98% | 9.31 | 9.56 | 96253 | 9060 | 2.27% |
| 2025-06-17 | 9.50 | 9.61 | 0.16 | 1.69% | 9.50 | 9.70 | 140161 | 13478 | 3.31% |
| 2025-06-16 | 9.28 | 9.45 | 0.08 | 0.85% | 9.25 | 9.47 | 74025 | 6964 | 1.75% |
| 2025-06-13 | 9.62 | 9.37 | -0.29 | -3.00% | 9.35 | 9.70 | 141400 | 13405 | 3.34% |
| 2025-06-12 | 9.63 | 9.66 | -0.03 | -0.31% | 9.51 | 9.73 | 119774 | 11500 | 2.83% |
| 2025-06-11 | 9.59 | 9.69 | 0.02 | 0.21% | 9.59 | 9.76 | 144600 | 13984 | 3.42% |
| 2025-06-10 | 10.20 | 9.67 | -0.67 | -6.48% | 9.50 | 10.22 | 381792 | 37601 | 9.02% |
| 2025-06-09 | 10.29 | 10.34 | 0.08 | 0.78% | 10.14 | 10.39 | 159915 | 16406 | 3.78% |