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 | 9.93 | 10.01 | 0.08 | 0.81% | 9.85 | 10.01 | 68154 | 6772 | 1.99% |
| 2025-09-15 | 9.95 | 9.93 | -0.07 | -0.70% | 9.82 | 9.98 | 72081 | 7138 | 2.11% |
| 2025-09-12 | 10.03 | 10.00 | -0.02 | -0.20% | 9.88 | 10.07 | 77208 | 7703 | 2.26% |
| 2025-09-11 | 9.89 | 10.02 | 0.10 | 1.01% | 9.68 | 10.04 | 90699 | 8929 | 2.65% |
| 2025-09-10 | 10.03 | 9.92 | -0.12 | -1.20% | 9.90 | 10.10 | 71076 | 7088 | 2.08% |
| 2025-09-09 | 10.23 | 10.04 | -0.23 | -2.24% | 9.97 | 10.24 | 70152 | 7083 | 2.05% |
| 2025-09-08 | 10.14 | 10.27 | 0.12 | 1.18% | 10.10 | 10.31 | 78234 | 7996 | 2.29% |
| 2025-09-05 | 10.06 | 10.15 | 0.12 | 1.20% | 9.85 | 10.15 | 80383 | 8059 | 2.35% |
| 2025-09-04 | 10.00 | 10.03 | 0.06 | 0.60% | 9.88 | 10.23 | 93901 | 9464 | 2.74% |
| 2025-09-03 | 10.22 | 9.97 | -0.22 | -2.16% | 9.95 | 10.30 | 89648 | 9062 | 2.62% |
| 2025-09-02 | 10.47 | 10.19 | -0.28 | -2.67% | 10.03 | 10.47 | 115492 | 11830 | 3.38% |
| 2025-09-01 | 10.20 | 10.47 | 0.27 | 2.65% | 10.13 | 10.48 | 108443 | 11222 | 3.17% |
| 2025-08-29 | 10.20 | 10.20 | -0.04 | -0.39% | 10.10 | 10.34 | 99880 | 10233 | 2.92% |
| 2025-08-28 | 10.39 | 10.24 | -0.10 | -0.97% | 9.85 | 10.46 | 191858 | 19521 | 5.61% |
| 2025-08-27 | 10.62 | 10.34 | -0.27 | -2.54% | 10.33 | 10.71 | 186929 | 19638 | 5.46% |
| 2025-08-26 | 10.69 | 10.61 | -0.13 | -1.21% | 10.58 | 10.73 | 145363 | 15471 | 4.25% |
| 2025-08-25 | 10.81 | 10.74 | 0.04 | 0.37% | 10.59 | 10.90 | 195919 | 21019 | 5.73% |
| 2025-08-22 | 10.92 | 10.70 | -0.13 | -1.20% | 10.60 | 10.94 | 173460 | 18609 | 5.07% |
| 2025-08-21 | 11.05 | 10.83 | -0.17 | -1.55% | 10.79 | 11.05 | 158738 | 17302 | 4.64% |
| 2025-08-20 | 11.09 | 11.00 | -0.17 | -1.52% | 10.76 | 11.18 | 239616 | 26219 | 7.00% |
| 2025-08-19 | 10.68 | 11.17 | 0.45 | 4.20% | 10.68 | 11.66 | 424847 | 47558 | 12.42% |
| 2025-08-18 | 10.59 | 10.72 | 0.07 | 0.66% | 10.59 | 10.79 | 177601 | 18983 | 5.19% |
| 2025-08-15 | 10.55 | 10.65 | 0.11 | 1.04% | 10.45 | 10.70 | 156948 | 16626 | 4.59% |
| 2025-08-14 | 10.88 | 10.54 | -0.33 | -3.04% | 10.52 | 10.94 | 178367 | 19098 | 5.21% |
| 2025-08-13 | 10.57 | 10.87 | 0.27 | 2.55% | 10.35 | 10.98 | 272505 | 29163 | 7.97% |
| 2025-08-12 | 10.72 | 10.60 | -0.15 | -1.40% | 10.49 | 11.10 | 184631 | 19766 | 5.40% |
| 2025-08-11 | 10.46 | 10.75 | 0.25 | 2.38% | 10.46 | 10.82 | 192864 | 20554 | 5.64% |
| 2025-08-08 | 10.43 | 10.50 | 0.06 | 0.57% | 10.26 | 10.65 | 206885 | 21692 | 6.05% |
| 2025-08-07 | 10.52 | 10.44 | -0.15 | -1.42% | 10.26 | 10.64 | 214969 | 22406 | 6.28% |
| 2025-08-06 | 10.83 | 10.59 | -0.26 | -2.40% | 10.54 | 10.95 | 260585 | 27783 | 7.62% |
| 2025-08-05 | 11.01 | 10.85 | -0.23 | -2.08% | 10.83 | 11.24 | 230458 | 25231 | 6.74% |
| 2025-08-04 | 11.01 | 11.08 | -0.10 | -0.89% | 10.63 | 11.08 | 292641 | 31798 | 8.55% |
| 2025-08-01 | 11.43 | 11.18 | -0.11 | -0.97% | 11.15 | 11.62 | 351503 | 40001 | 10.27% |
| 2025-07-31 | 11.67 | 11.29 | -0.31 | -2.67% | 11.27 | 11.75 | 501292 | 57569 | 14.65% |
| 2025-07-30 | 10.89 | 11.60 | 0.70 | 6.42% | 10.74 | 12.31 | 687078 | 80076 | 20.08% |
| 2025-07-29 | 10.54 | 10.90 | 0.34 | 3.22% | 10.39 | 10.98 | 386031 | 41631 | 11.28% |
| 2025-07-28 | 10.42 | 10.56 | 0.15 | 1.44% | 10.42 | 10.76 | 185323 | 19648 | 5.42% |
| 2025-07-25 | 10.55 | 10.41 | -0.14 | -1.33% | 10.36 | 10.71 | 204404 | 21508 | 5.97% |
| 2025-07-24 | 10.40 | 10.55 | 0.18 | 1.74% | 10.36 | 10.73 | 171767 | 18091 | 5.02% |
| 2025-07-23 | 10.41 | 10.37 | -0.12 | -1.14% | 10.30 | 10.60 | 188772 | 19690 | 5.52% |
| 2025-07-22 | 10.67 | 10.49 | -0.29 | -2.69% | 10.45 | 10.73 | 233878 | 24672 | 6.84% |
| 2025-07-21 | 10.62 | 10.78 | 0.08 | 0.75% | 10.42 | 10.91 | 266903 | 28509 | 7.80% |
| 2025-07-18 | 10.81 | 10.70 | -0.09 | -0.83% | 10.41 | 10.84 | 280664 | 29643 | 8.20% |
| 2025-07-17 | 10.56 | 10.79 | 0.28 | 2.66% | 10.44 | 11.10 | 435727 | 46903 | 12.74% |
| 2025-07-16 | 10.09 | 10.51 | 0.39 | 3.85% | 9.97 | 10.74 | 367736 | 38293 | 10.75% |
| 2025-07-15 | 10.19 | 10.12 | -0.11 | -1.08% | 10.00 | 10.33 | 176233 | 17794 | 5.15% |
| 2025-07-14 | 10.07 | 10.23 | 0.12 | 1.19% | 9.98 | 10.38 | 224826 | 23070 | 6.57% |
| 2025-07-11 | 10.05 | 10.11 | 0.09 | 0.90% | 9.88 | 10.22 | 239856 | 24078 | 7.01% |
| 2025-07-10 | 9.62 | 10.02 | 0.43 | 4.48% | 9.53 | 10.47 | 386751 | 39025 | 11.30% |
| 2025-07-09 | 9.74 | 9.59 | -0.16 | -1.64% | 9.56 | 9.75 | 112115 | 10780 | 3.28% |
| 2025-07-08 | 9.62 | 9.75 | 0.09 | 0.93% | 9.61 | 9.96 | 132805 | 12985 | 3.88% |
| 2025-07-07 | 9.77 | 9.66 | -0.09 | -0.92% | 9.62 | 9.87 | 94218 | 9146 | 2.75% |
| 2025-07-04 | 9.95 | 9.75 | -0.20 | -2.01% | 9.73 | 9.97 | 141791 | 13926 | 4.14% |
| 2025-07-03 | 9.73 | 9.95 | 0.25 | 2.58% | 9.60 | 9.95 | 143031 | 14061 | 4.18% |
| 2025-07-02 | 9.82 | 9.70 | -0.11 | -1.12% | 9.64 | 9.98 | 145708 | 14232 | 4.26% |
| 2025-07-01 | 9.69 | 9.81 | 0.19 | 1.98% | 9.50 | 9.84 | 186178 | 18064 | 5.44% |
| 2025-06-30 | 9.38 | 9.62 | 0.21 | 2.23% | 9.16 | 9.66 | 176015 | 16587 | 5.14% |
| 2025-06-27 | 9.20 | 9.41 | 0.21 | 2.28% | 9.16 | 9.54 | 165393 | 15522 | 4.83% |
| 2025-06-26 | 9.35 | 9.20 | -0.16 | -1.71% | 9.10 | 9.35 | 127555 | 11723 | 3.73% |
| 2025-06-25 | 9.64 | 9.36 | -0.28 | -2.90% | 9.23 | 9.69 | 164115 | 15431 | 4.80% |
| 2025-06-24 | 9.37 | 9.64 | 0.36 | 3.88% | 9.32 | 10.08 | 225775 | 21837 | 6.60% |
| 2025-06-23 | 8.98 | 9.28 | 0.20 | 2.20% | 8.95 | 9.35 | 126941 | 11664 | 3.71% |
| 2025-06-20 | 9.14 | 9.08 | -0.06 | -0.66% | 8.99 | 9.19 | 122432 | 11111 | 3.58% |
| 2025-06-19 | 9.50 | 9.14 | -0.40 | -4.19% | 9.11 | 9.58 | 215444 | 20030 | 6.30% |
| 2025-06-18 | 9.98 | 9.61 | -0.57 | -5.60% | 9.58 | 10.11 | 292124 | 28599 | 8.54% |
| 2025-06-17 | 10.15 | 10.18 | 0.20 | 2.00% | 10.02 | 10.67 | 357389 | 36667 | 10.45% |
| 2025-06-16 | 9.90 | 9.98 | 0.08 | 0.81% | 9.74 | 10.10 | 163802 | 16312 | 4.79% |
| 2025-06-13 | 10.18 | 9.90 | -0.41 | -3.98% | 9.87 | 10.43 | 294869 | 29619 | 8.62% |
| 2025-06-12 | 10.23 | 10.31 | 0.06 | 0.59% | 10.07 | 10.47 | 271275 | 27888 | 7.93% |
| 2025-06-11 | 10.57 | 10.25 | -0.15 | -1.44% | 10.18 | 10.72 | 334610 | 34650 | 9.78% |
| 2025-06-10 | 10.22 | 10.40 | 0.19 | 1.86% | 10.12 | 10.98 | 538160 | 56526 | 15.73% |
| 2025-06-09 | 9.89 | 10.21 | 0.30 | 3.03% | 9.80 | 10.38 | 331330 | 33854 | 9.68% |