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 | 9.84 | 9.91 | 0.09 | 0.92% | 9.73 | 9.91 | 35043 | 3451 | 0.97% |
| 2025-09-15 | 9.90 | 9.82 | -0.12 | -1.21% | 9.76 | 9.94 | 36126 | 3550 | 1.00% |
| 2025-09-12 | 9.87 | 9.94 | 0.05 | 0.51% | 9.84 | 10.04 | 48970 | 4867 | 1.36% |
| 2025-09-11 | 9.71 | 9.89 | 0.11 | 1.12% | 9.55 | 9.90 | 43162 | 4208 | 1.20% |
| 2025-09-10 | 9.84 | 9.78 | -0.05 | -0.51% | 9.73 | 9.93 | 33172 | 3253 | 0.92% |
| 2025-09-09 | 10.02 | 9.83 | -0.21 | -2.09% | 9.78 | 10.03 | 47616 | 4707 | 1.32% |
| 2025-09-08 | 9.84 | 10.04 | 0.27 | 2.76% | 9.76 | 10.17 | 69151 | 6926 | 1.92% |
| 2025-09-05 | 9.65 | 9.77 | 0.11 | 1.14% | 9.54 | 9.77 | 39065 | 3780 | 1.08% |
| 2025-09-04 | 9.74 | 9.66 | -0.01 | -0.10% | 9.50 | 9.86 | 53502 | 5199 | 1.49% |
| 2025-09-03 | 9.83 | 9.67 | -0.16 | -1.63% | 9.63 | 9.94 | 44880 | 4390 | 1.25% |
| 2025-09-02 | 9.98 | 9.83 | -0.18 | -1.80% | 9.74 | 10.09 | 54912 | 5413 | 1.52% |
| 2025-09-01 | 9.92 | 10.01 | 0.07 | 0.70% | 9.90 | 10.10 | 52907 | 5305 | 1.47% |
| 2025-08-29 | 9.95 | 9.94 | -0.04 | -0.40% | 9.91 | 10.05 | 55634 | 5544 | 1.54% |
| 2025-08-28 | 10.19 | 9.98 | -0.23 | -2.25% | 9.63 | 10.35 | 124817 | 12434 | 3.47% |
| 2025-08-27 | 10.66 | 10.21 | -0.45 | -4.22% | 10.21 | 10.88 | 152229 | 15996 | 4.23% |
| 2025-08-26 | 10.54 | 10.66 | 0.07 | 0.66% | 10.49 | 10.80 | 85139 | 9077 | 2.40% |
| 2025-08-25 | 10.50 | 10.59 | 0.09 | 0.86% | 10.47 | 10.66 | 71418 | 7544 | 2.01% |
| 2025-08-22 | 10.44 | 10.50 | 0.03 | 0.29% | 10.36 | 10.54 | 78344 | 8177 | 2.20% |
| 2025-08-21 | 10.45 | 10.47 | 0.05 | 0.48% | 10.41 | 10.55 | 51852 | 5442 | 1.46% |
| 2025-08-20 | 10.45 | 10.42 | -0.08 | -0.76% | 10.29 | 10.47 | 64095 | 6642 | 1.80% |
| 2025-08-19 | 10.55 | 10.50 | 0.02 | 0.19% | 10.45 | 10.70 | 81780 | 8647 | 2.30% |
| 2025-08-18 | 10.41 | 10.48 | 0.09 | 0.87% | 10.40 | 10.55 | 67763 | 7103 | 1.91% |
| 2025-08-15 | 10.28 | 10.39 | 0.08 | 0.78% | 10.27 | 10.44 | 59825 | 6203 | 1.68% |
| 2025-08-14 | 10.63 | 10.31 | -0.31 | -2.92% | 10.31 | 10.64 | 88244 | 9210 | 2.48% |
| 2025-08-13 | 10.79 | 10.62 | -0.19 | -1.76% | 10.56 | 10.83 | 86867 | 9248 | 2.44% |
| 2025-08-12 | 10.83 | 10.81 | -0.03 | -0.28% | 10.74 | 10.98 | 71061 | 7704 | 2.00% |
| 2025-08-11 | 10.68 | 10.84 | 0.13 | 1.21% | 10.66 | 10.86 | 57650 | 6213 | 1.62% |
| 2025-08-08 | 10.72 | 10.71 | -0.03 | -0.28% | 10.61 | 10.94 | 79840 | 8600 | 2.25% |
| 2025-08-07 | 10.84 | 10.74 | -0.06 | -0.56% | 10.69 | 11.05 | 79455 | 8616 | 2.24% |
| 2025-08-06 | 10.85 | 10.80 | -0.05 | -0.46% | 10.72 | 11.08 | 67767 | 7321 | 1.91% |
| 2025-08-05 | 10.96 | 10.85 | -0.12 | -1.09% | 10.77 | 11.05 | 82180 | 8932 | 2.31% |
| 2025-08-04 | 10.76 | 10.97 | 0.16 | 1.48% | 10.53 | 11.01 | 110384 | 11901 | 3.11% |
| 2025-08-01 | 10.66 | 10.81 | 0.11 | 1.03% | 10.66 | 10.96 | 94845 | 10265 | 2.67% |
| 2025-07-31 | 10.68 | 10.70 | -0.04 | -0.37% | 10.67 | 10.97 | 106723 | 11549 | 3.00% |
| 2025-07-30 | 10.81 | 10.74 | -0.14 | -1.29% | 10.59 | 10.92 | 104542 | 11260 | 2.94% |
| 2025-07-29 | 10.98 | 10.88 | -0.10 | -0.91% | 10.73 | 11.06 | 154769 | 16806 | 4.36% |
| 2025-07-28 | 10.66 | 10.98 | 0.21 | 1.95% | 10.65 | 11.23 | 202376 | 22076 | 5.69% |
| 2025-07-25 | 10.47 | 10.77 | 0.29 | 2.77% | 10.42 | 11.28 | 197145 | 21498 | 5.55% |
| 2025-07-24 | 10.35 | 10.48 | 0.19 | 1.85% | 10.30 | 10.55 | 56030 | 5854 | 1.58% |
| 2025-07-23 | 10.30 | 10.29 | -0.04 | -0.39% | 10.20 | 10.45 | 41229 | 4268 | 1.16% |
| 2025-07-22 | 10.45 | 10.33 | -0.08 | -0.77% | 10.26 | 10.50 | 49753 | 5161 | 1.40% |
| 2025-07-21 | 10.36 | 10.41 | 0.15 | 1.46% | 10.24 | 10.42 | 48842 | 5058 | 1.37% |
| 2025-07-18 | 10.30 | 10.26 | -0.05 | -0.48% | 10.15 | 10.35 | 37934 | 3878 | 1.07% |
| 2025-07-17 | 10.25 | 10.31 | 0.13 | 1.28% | 10.17 | 10.35 | 50933 | 5227 | 1.43% |
| 2025-07-16 | 10.16 | 10.18 | 0.05 | 0.49% | 10.09 | 10.23 | 45117 | 4590 | 1.27% |
| 2025-07-15 | 10.12 | 10.13 | -0.03 | -0.30% | 9.91 | 10.18 | 56903 | 5703 | 1.60% |
| 2025-07-14 | 10.08 | 10.16 | 0.08 | 0.79% | 9.98 | 10.22 | 43883 | 4436 | 1.23% |
| 2025-07-11 | 10.04 | 10.08 | 0.00 | 0.00% | 9.98 | 10.13 | 47023 | 4728 | 1.32% |
| 2025-07-10 | 10.12 | 10.08 | -0.03 | -0.30% | 10.02 | 10.21 | 49878 | 5040 | 1.40% |
| 2025-07-09 | 9.97 | 10.11 | 0.14 | 1.40% | 9.91 | 10.24 | 63707 | 6433 | 1.79% |
| 2025-07-08 | 9.78 | 9.97 | 0.17 | 1.73% | 9.76 | 10.01 | 56199 | 5561 | 1.58% |
| 2025-07-07 | 9.87 | 9.80 | -0.11 | -1.11% | 9.77 | 9.97 | 46616 | 4588 | 1.31% |
| 2025-07-04 | 9.82 | 9.91 | 0.12 | 1.23% | 9.75 | 9.97 | 68031 | 6713 | 1.91% |
| 2025-07-03 | 9.73 | 9.79 | 0.08 | 0.82% | 9.68 | 9.86 | 50902 | 4994 | 1.43% |
| 2025-07-02 | 9.79 | 9.71 | -0.02 | -0.21% | 9.62 | 9.80 | 47275 | 4584 | 1.33% |
| 2025-07-01 | 9.61 | 9.73 | 0.08 | 0.83% | 9.61 | 9.83 | 52988 | 5151 | 1.49% |
| 2025-06-30 | 9.54 | 9.65 | 0.11 | 1.15% | 9.48 | 9.66 | 36875 | 3533 | 1.04% |
| 2025-06-27 | 9.49 | 9.54 | 0.05 | 0.53% | 9.46 | 9.64 | 38131 | 3640 | 1.07% |
| 2025-06-26 | 9.54 | 9.49 | -0.02 | -0.21% | 9.40 | 9.57 | 34241 | 3252 | 0.96% |
| 2025-06-25 | 9.50 | 9.51 | 0.07 | 0.74% | 9.32 | 9.55 | 46192 | 4352 | 1.30% |
| 2025-06-24 | 9.30 | 9.44 | 0.16 | 1.72% | 9.28 | 9.48 | 42866 | 4033 | 1.21% |
| 2025-06-23 | 9.01 | 9.28 | 0.22 | 2.43% | 9.00 | 9.31 | 48323 | 4454 | 1.36% |
| 2025-06-20 | 9.12 | 9.06 | -0.06 | -0.66% | 9.06 | 9.22 | 29315 | 2677 | 0.82% |
| 2025-06-19 | 9.41 | 9.12 | -0.33 | -3.49% | 9.09 | 9.45 | 53345 | 4928 | 1.50% |
| 2025-06-18 | 9.57 | 9.45 | -0.12 | -1.25% | 9.38 | 9.60 | 57928 | 5474 | 1.63% |
| 2025-06-17 | 9.44 | 9.57 | 0.19 | 2.03% | 9.44 | 9.91 | 130251 | 12566 | 3.67% |
| 2025-06-16 | 9.36 | 9.38 | 0.05 | 0.54% | 9.33 | 9.47 | 36055 | 3389 | 1.01% |
| 2025-06-13 | 9.58 | 9.33 | -0.28 | -2.91% | 9.31 | 9.65 | 57102 | 5371 | 1.61% |
| 2025-06-12 | 9.50 | 9.61 | 0.05 | 0.52% | 9.48 | 9.62 | 43065 | 4115 | 1.21% |
| 2025-06-11 | 9.63 | 9.56 | -0.07 | -0.73% | 9.53 | 9.73 | 42489 | 4079 | 1.20% |
| 2025-06-10 | 9.75 | 9.63 | -0.06 | -0.62% | 9.46 | 9.79 | 72204 | 6972 | 2.03% |
| 2025-06-09 | 9.48 | 9.69 | 0.28 | 2.98% | 9.47 | 9.80 | 76361 | 7405 | 2.15% |