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 | 9.82 | 9.84 | 0.00 | 0.00% | 9.77 | 9.84 | 107096 | 10504 | 1.19% |
| 2025-09-15 | 9.82 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 111629 | 10974 | 1.24% |
| 2025-09-12 | 9.84 | 9.83 | -0.01 | -0.10% | 9.78 | 9.89 | 158837 | 15608 | 1.77% |
| 2025-09-11 | 9.80 | 9.84 | 0.02 | 0.20% | 9.70 | 9.85 | 172626 | 16861 | 1.92% |
| 2025-09-10 | 9.77 | 9.82 | 0.03 | 0.31% | 9.76 | 9.84 | 104850 | 10284 | 1.17% |
| 2025-09-09 | 9.91 | 9.79 | -0.12 | -1.21% | 9.77 | 9.91 | 172792 | 16972 | 1.92% |
| 2025-09-08 | 9.94 | 9.91 | -0.04 | -0.40% | 9.88 | 9.96 | 165473 | 16396 | 1.84% |
| 2025-09-05 | 9.92 | 9.95 | 0.01 | 0.10% | 9.82 | 9.95 | 168605 | 16671 | 1.88% |
| 2025-09-04 | 9.77 | 9.94 | 0.17 | 1.74% | 9.72 | 9.99 | 277020 | 27393 | 3.08% |
| 2025-09-03 | 9.90 | 9.77 | -0.13 | -1.31% | 9.75 | 9.93 | 197348 | 19404 | 2.20% |
| 2025-09-02 | 10.02 | 9.90 | -0.11 | -1.10% | 9.85 | 10.02 | 242952 | 24086 | 2.70% |
| 2025-09-01 | 9.98 | 10.01 | 0.01 | 0.10% | 9.97 | 10.05 | 173464 | 17358 | 1.93% |
| 2025-08-29 | 10.04 | 10.00 | -0.06 | -0.60% | 9.97 | 10.11 | 216895 | 21758 | 2.41% |
| 2025-08-28 | 10.10 | 10.06 | -0.08 | -0.79% | 9.89 | 10.16 | 378568 | 37968 | 4.21% |
| 2025-08-27 | 10.32 | 10.14 | -0.20 | -1.93% | 10.14 | 10.35 | 430839 | 44123 | 4.79% |
| 2025-08-26 | 10.38 | 10.34 | -0.05 | -0.48% | 10.32 | 10.39 | 332003 | 34354 | 3.69% |
| 2025-08-25 | 10.38 | 10.39 | 0.03 | 0.29% | 10.31 | 10.40 | 452343 | 46865 | 5.03% |
| 2025-08-22 | 10.30 | 10.36 | 0.06 | 0.58% | 10.20 | 10.44 | 470179 | 48395 | 5.23% |
| 2025-08-21 | 10.35 | 10.30 | 0.00 | 0.00% | 10.27 | 10.37 | 337226 | 34770 | 3.75% |
| 2025-08-20 | 10.27 | 10.30 | 0.03 | 0.29% | 10.19 | 10.32 | 281200 | 28880 | 3.13% |
| 2025-08-19 | 10.27 | 10.27 | -0.01 | -0.10% | 10.24 | 10.36 | 356726 | 36717 | 3.97% |
| 2025-08-18 | 10.23 | 10.28 | 0.05 | 0.49% | 10.21 | 10.31 | 362446 | 37194 | 4.03% |
| 2025-08-15 | 10.13 | 10.23 | 0.10 | 0.99% | 10.11 | 10.23 | 244192 | 24817 | 2.72% |
| 2025-08-14 | 10.27 | 10.13 | -0.11 | -1.07% | 10.12 | 10.28 | 331899 | 33864 | 3.69% |
| 2025-08-13 | 10.27 | 10.24 | -0.03 | -0.29% | 10.19 | 10.29 | 301461 | 30850 | 3.35% |
| 2025-08-12 | 10.30 | 10.27 | -0.02 | -0.19% | 10.22 | 10.45 | 320190 | 33003 | 3.56% |
| 2025-08-11 | 10.20 | 10.29 | 0.06 | 0.59% | 10.18 | 10.30 | 264635 | 27120 | 2.94% |
| 2025-08-08 | 10.20 | 10.23 | 0.02 | 0.20% | 10.18 | 10.26 | 239200 | 24455 | 2.66% |
| 2025-08-07 | 10.30 | 10.21 | -0.12 | -1.16% | 10.18 | 10.32 | 406922 | 41613 | 4.53% |
| 2025-08-06 | 10.40 | 10.33 | -0.12 | -1.15% | 10.27 | 10.49 | 427162 | 44072 | 4.75% |
| 2025-08-05 | 10.44 | 10.45 | -0.03 | -0.29% | 10.37 | 10.59 | 382421 | 40001 | 4.26% |
| 2025-08-04 | 10.44 | 10.48 | -0.05 | -0.47% | 10.20 | 10.55 | 495122 | 51174 | 5.51% |
| 2025-08-01 | 10.45 | 10.53 | 0.03 | 0.29% | 10.42 | 10.71 | 546818 | 57845 | 6.08% |
| 2025-07-31 | 10.57 | 10.50 | -0.09 | -0.85% | 10.46 | 10.66 | 502362 | 53037 | 5.59% |
| 2025-07-30 | 10.65 | 10.59 | -0.14 | -1.30% | 10.46 | 10.78 | 631856 | 67209 | 7.03% |
| 2025-07-29 | 10.69 | 10.73 | -0.18 | -1.65% | 10.55 | 10.78 | 903564 | 96326 | 10.05% |
| 2025-07-28 | 10.46 | 10.91 | 0.45 | 4.30% | 10.46 | 11.30 | 1352931 | 146762 | 15.05% |
| 2025-07-25 | 10.53 | 10.46 | -0.08 | -0.76% | 10.43 | 10.65 | 517619 | 54515 | 5.76% |
| 2025-07-24 | 10.42 | 10.54 | 0.25 | 2.43% | 10.41 | 10.71 | 816885 | 86055 | 9.09% |
| 2025-07-23 | 10.30 | 10.29 | -0.02 | -0.19% | 10.25 | 10.48 | 518594 | 53729 | 5.77% |
| 2025-07-22 | 10.36 | 10.31 | -0.07 | -0.67% | 10.27 | 10.40 | 357666 | 36914 | 3.98% |
| 2025-07-21 | 10.31 | 10.38 | 0.08 | 0.78% | 10.22 | 10.39 | 386017 | 39834 | 4.30% |
| 2025-07-18 | 10.36 | 10.30 | -0.02 | -0.19% | 10.20 | 10.37 | 334662 | 34376 | 3.72% |
| 2025-07-17 | 10.29 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 395817 | 40888 | 4.40% |
| 2025-07-16 | 10.05 | 10.39 | 0.35 | 3.49% | 10.01 | 10.50 | 690761 | 70772 | 7.69% |
| 2025-07-15 | 10.29 | 10.04 | -0.37 | -3.55% | 9.95 | 10.29 | 685030 | 68742 | 7.62% |
| 2025-07-14 | 10.26 | 10.41 | 0.08 | 0.77% | 10.25 | 10.55 | 554241 | 57854 | 6.17% |
| 2025-07-11 | 10.20 | 10.33 | 0.14 | 1.37% | 10.17 | 10.44 | 493724 | 50897 | 5.49% |
| 2025-07-10 | 10.13 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 250718 | 25575 | 2.79% |
| 2025-07-09 | 10.31 | 10.20 | -0.13 | -1.26% | 10.18 | 10.31 | 344872 | 35282 | 3.84% |
| 2025-07-08 | 10.27 | 10.33 | 0.01 | 0.10% | 10.22 | 10.44 | 474028 | 48924 | 5.27% |
| 2025-07-07 | 10.30 | 10.32 | -0.04 | -0.39% | 10.27 | 10.55 | 533190 | 55389 | 5.93% |
| 2025-07-04 | 10.17 | 10.36 | 0.20 | 1.97% | 10.11 | 10.48 | 761809 | 78861 | 8.48% |
| 2025-07-03 | 10.10 | 10.16 | 0.07 | 0.69% | 10.07 | 10.19 | 288338 | 29272 | 3.21% |
| 2025-07-02 | 10.24 | 10.09 | -0.15 | -1.46% | 10.05 | 10.24 | 361711 | 36571 | 4.02% |
| 2025-07-01 | 10.02 | 10.24 | 0.23 | 2.30% | 9.98 | 10.25 | 529452 | 53700 | 5.89% |
| 2025-06-30 | 9.94 | 10.01 | 0.06 | 0.60% | 9.91 | 10.01 | 265707 | 26459 | 2.96% |
| 2025-06-27 | 9.97 | 9.95 | 0.01 | 0.10% | 9.92 | 10.02 | 271654 | 27080 | 3.02% |
| 2025-06-26 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 315606 | 31730 | 3.51% |
| 2025-06-25 | 10.14 | 10.14 | 0.00 | 0.00% | 10.02 | 10.16 | 394687 | 39815 | 4.39% |
| 2025-06-24 | 10.02 | 10.14 | 0.14 | 1.40% | 9.98 | 10.15 | 349319 | 35299 | 3.89% |
| 2025-06-23 | 9.87 | 10.00 | 0.05 | 0.50% | 9.81 | 10.03 | 305793 | 30408 | 3.40% |
| 2025-06-20 | 9.90 | 9.95 | 0.02 | 0.20% | 9.90 | 10.00 | 283175 | 28173 | 3.15% |
| 2025-06-19 | 10.19 | 9.93 | -0.30 | -2.93% | 9.91 | 10.24 | 479323 | 48175 | 5.33% |
| 2025-06-18 | 10.47 | 10.23 | -0.32 | -3.03% | 10.18 | 10.54 | 538636 | 55343 | 5.99% |
| 2025-06-17 | 10.74 | 10.55 | -0.12 | -1.12% | 10.47 | 10.85 | 517558 | 54913 | 5.76% |
| 2025-06-16 | 10.55 | 10.67 | 0.05 | 0.47% | 10.55 | 10.78 | 408602 | 43606 | 4.55% |
| 2025-06-13 | 11.01 | 10.62 | -0.42 | -3.80% | 10.59 | 11.01 | 857465 | 92071 | 9.54% |
| 2025-06-12 | 11.04 | 11.04 | 0.00 | 0.00% | 10.91 | 11.10 | 582545 | 64140 | 6.48% |
| 2025-06-11 | 11.03 | 11.04 | 0.01 | 0.09% | 10.94 | 11.25 | 533218 | 58851 | 5.93% |
| 2025-06-10 | 11.04 | 11.03 | -0.07 | -0.63% | 10.84 | 11.30 | 834016 | 92225 | 9.28% |
| 2025-06-09 | 10.92 | 11.10 | 0.20 | 1.83% | 10.90 | 11.28 | 875209 | 97430 | 9.74% |