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 | 10.01 | -0.04 | -0.40% | 9.98 | 10.06 | 44288 | 4429 | 0.62% |
| 2025-09-15 | 10.06 | 10.05 | -0.01 | -0.10% | 9.98 | 10.09 | 48725 | 4881 | 0.68% |
| 2025-09-12 | 10.01 | 10.06 | 0.05 | 0.50% | 9.96 | 10.08 | 60566 | 6061 | 0.85% |
| 2025-09-11 | 9.95 | 10.01 | 0.04 | 0.40% | 9.93 | 10.02 | 47888 | 4776 | 0.67% |
| 2025-09-10 | 9.99 | 9.97 | -0.01 | -0.10% | 9.96 | 9.99 | 20613 | 2056 | 0.29% |
| 2025-09-09 | 9.95 | 9.98 | 0.03 | 0.30% | 9.92 | 9.98 | 37368 | 3722 | 0.52% |
| 2025-09-08 | 9.88 | 9.95 | 0.03 | 0.30% | 9.88 | 9.96 | 38870 | 3860 | 0.54% |
| 2025-09-05 | 9.92 | 9.92 | 0.01 | 0.10% | 9.86 | 9.93 | 34006 | 3361 | 0.48% |
| 2025-09-04 | 9.91 | 9.91 | 0.00 | 0.00% | 9.86 | 9.93 | 54500 | 5387 | 0.76% |
| 2025-09-03 | 9.97 | 9.91 | -0.05 | -0.50% | 9.90 | 9.98 | 34031 | 3374 | 0.48% |
| 2025-09-02 | 9.94 | 9.96 | 0.03 | 0.30% | 9.89 | 9.97 | 56364 | 5591 | 0.79% |
| 2025-09-01 | 10.02 | 9.93 | -0.11 | -1.10% | 9.91 | 10.03 | 96939 | 9634 | 1.36% |
| 2025-08-29 | 10.05 | 10.04 | -0.01 | -0.10% | 10.03 | 10.09 | 45531 | 4583 | 0.64% |
| 2025-08-28 | 10.05 | 10.05 | -0.01 | -0.10% | 9.95 | 10.08 | 56922 | 5709 | 0.80% |
| 2025-08-27 | 10.20 | 10.06 | -0.13 | -1.28% | 10.05 | 10.21 | 68075 | 6887 | 0.95% |
| 2025-08-26 | 10.16 | 10.19 | 0.03 | 0.30% | 10.11 | 10.22 | 61767 | 6291 | 0.86% |
| 2025-08-25 | 10.14 | 10.16 | 0.02 | 0.20% | 10.12 | 10.18 | 67269 | 6834 | 0.94% |
| 2025-08-22 | 10.15 | 10.14 | -0.01 | -0.10% | 10.07 | 10.18 | 64388 | 6501 | 0.90% |
| 2025-08-21 | 10.16 | 10.15 | 0.02 | 0.20% | 10.12 | 10.19 | 55438 | 5630 | 0.78% |
| 2025-08-20 | 10.11 | 10.13 | 0.00 | 0.00% | 10.08 | 10.15 | 41023 | 4147 | 0.57% |
| 2025-08-19 | 10.11 | 10.13 | 0.00 | 0.00% | 10.09 | 10.18 | 40375 | 4092 | 0.56% |
| 2025-08-18 | 10.16 | 10.13 | -0.03 | -0.30% | 10.12 | 10.24 | 53128 | 5402 | 0.74% |
| 2025-08-15 | 10.05 | 10.16 | 0.10 | 0.99% | 10.05 | 10.18 | 52154 | 5287 | 0.73% |
| 2025-08-14 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.22 | 49221 | 4989 | 0.69% |
| 2025-08-13 | 10.18 | 10.16 | 0.02 | 0.20% | 10.10 | 10.19 | 42386 | 4299 | 0.59% |
| 2025-08-12 | 10.13 | 10.14 | 0.04 | 0.40% | 10.08 | 10.20 | 56216 | 5711 | 0.79% |
| 2025-08-11 | 10.13 | 10.10 | -0.02 | -0.20% | 10.02 | 10.15 | 57040 | 5744 | 0.80% |
| 2025-08-08 | 10.08 | 10.12 | 0.05 | 0.50% | 10.08 | 10.16 | 42398 | 4295 | 0.59% |
| 2025-08-07 | 10.09 | 10.07 | -0.02 | -0.20% | 10.04 | 10.11 | 33811 | 3407 | 0.47% |
| 2025-08-06 | 10.04 | 10.09 | 0.05 | 0.50% | 9.99 | 10.10 | 42826 | 4308 | 0.60% |
| 2025-08-05 | 9.99 | 10.04 | 0.06 | 0.60% | 9.96 | 10.04 | 26181 | 2619 | 0.37% |
| 2025-08-04 | 9.95 | 9.98 | 0.00 | 0.00% | 9.91 | 10.02 | 38326 | 3823 | 0.54% |
| 2025-08-01 | 9.96 | 9.98 | 0.05 | 0.50% | 9.93 | 10.00 | 34700 | 3458 | 0.49% |
| 2025-07-31 | 10.04 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 48376 | 4816 | 0.68% |
| 2025-07-30 | 10.00 | 10.02 | 0.00 | 0.00% | 9.97 | 10.07 | 37587 | 3766 | 0.53% |
| 2025-07-29 | 10.01 | 10.02 | 0.01 | 0.10% | 9.96 | 10.08 | 36653 | 3664 | 0.51% |
| 2025-07-28 | 10.09 | 10.01 | -0.07 | -0.69% | 10.01 | 10.09 | 40407 | 4053 | 0.57% |
| 2025-07-25 | 10.12 | 10.08 | -0.04 | -0.40% | 10.07 | 10.14 | 40656 | 4108 | 0.57% |
| 2025-07-24 | 10.11 | 10.12 | -0.02 | -0.20% | 10.05 | 10.14 | 59169 | 5970 | 0.83% |
| 2025-07-23 | 10.18 | 10.14 | -0.03 | -0.29% | 10.12 | 10.22 | 54085 | 5502 | 0.76% |
| 2025-07-22 | 10.07 | 10.17 | 0.11 | 1.09% | 10.04 | 10.17 | 62253 | 6295 | 0.87% |
| 2025-07-21 | 10.04 | 10.06 | 0.01 | 0.10% | 10.04 | 10.10 | 49901 | 5029 | 0.70% |
| 2025-07-18 | 10.03 | 10.05 | 0.02 | 0.20% | 9.99 | 10.05 | 29926 | 2999 | 0.42% |
| 2025-07-17 | 10.05 | 10.03 | 0.01 | 0.10% | 10.00 | 10.05 | 30023 | 3009 | 0.42% |
| 2025-07-16 | 10.00 | 10.02 | 0.02 | 0.20% | 9.97 | 10.05 | 37437 | 3754 | 0.52% |
| 2025-07-15 | 10.00 | 10.00 | 0.00 | 0.00% | 9.90 | 10.05 | 47751 | 4756 | 0.67% |
| 2025-07-14 | 10.01 | 10.00 | -0.02 | -0.20% | 9.99 | 10.05 | 31614 | 3164 | 0.44% |
| 2025-07-11 | 9.98 | 10.02 | 0.06 | 0.60% | 9.96 | 10.02 | 46723 | 4669 | 0.65% |
| 2025-07-10 | 9.92 | 9.96 | 0.03 | 0.30% | 9.92 | 9.98 | 32698 | 3254 | 0.46% |
| 2025-07-09 | 9.93 | 9.93 | 0.01 | 0.10% | 9.91 | 9.96 | 32929 | 3272 | 0.46% |
| 2025-07-08 | 9.89 | 9.92 | 0.02 | 0.20% | 9.88 | 9.92 | 30859 | 3056 | 0.43% |
| 2025-07-07 | 9.87 | 9.90 | 0.03 | 0.30% | 9.83 | 9.92 | 33918 | 3349 | 0.47% |
| 2025-07-04 | 9.89 | 9.87 | -0.02 | -0.20% | 9.85 | 9.93 | 51979 | 5142 | 0.73% |
| 2025-07-03 | 9.90 | 9.89 | -0.02 | -0.20% | 9.87 | 9.93 | 23226 | 2297 | 0.33% |
| 2025-07-02 | 9.87 | 9.91 | 0.04 | 0.41% | 9.84 | 9.91 | 31385 | 3099 | 0.44% |
| 2025-07-01 | 9.85 | 9.87 | 0.03 | 0.30% | 9.82 | 9.89 | 33493 | 3301 | 0.47% |
| 2025-06-30 | 9.86 | 9.84 | -0.01 | -0.10% | 9.82 | 9.86 | 24310 | 2391 | 0.34% |
| 2025-06-27 | 9.89 | 9.85 | -0.03 | -0.30% | 9.84 | 9.90 | 25215 | 2488 | 0.35% |
| 2025-06-26 | 9.91 | 9.88 | -0.04 | -0.40% | 9.85 | 9.91 | 30346 | 2996 | 0.42% |
| 2025-06-25 | 9.85 | 9.92 | 0.08 | 0.81% | 9.82 | 9.93 | 42607 | 4212 | 0.60% |
| 2025-06-24 | 9.78 | 9.84 | 0.02 | 0.20% | 9.74 | 9.85 | 36109 | 3540 | 0.51% |
| 2025-06-23 | 9.90 | 9.82 | -0.05 | -0.51% | 9.81 | 9.94 | 41955 | 4130 | 0.63% |
| 2025-06-20 | 9.88 | 9.87 | -0.04 | -0.40% | 9.86 | 9.95 | 42143 | 4172 | 0.63% |
| 2025-06-19 | 9.89 | 9.91 | 0.06 | 0.61% | 9.77 | 9.95 | 65050 | 6420 | 0.97% |
| 2025-06-18 | 9.84 | 9.85 | -0.01 | -0.10% | 9.81 | 9.92 | 36336 | 3585 | 0.54% |
| 2025-06-17 | 9.79 | 9.86 | 0.05 | 0.51% | 9.72 | 9.87 | 50894 | 4990 | 0.76% |
| 2025-06-16 | 9.92 | 9.81 | -0.16 | -1.60% | 9.75 | 9.96 | 134158 | 13178 | 2.00% |
| 2025-06-13 | 9.97 | 9.97 | -0.01 | -0.10% | 9.85 | 10.06 | 106633 | 10607 | 1.59% |
| 2025-06-12 | 10.14 | 9.98 | -0.20 | -1.96% | 9.91 | 10.20 | 121073 | 12133 | 1.81% |
| 2025-06-11 | 10.01 | 10.18 | 0.17 | 1.70% | 9.93 | 10.24 | 127244 | 12890 | 1.90% |
| 2025-06-10 | 9.94 | 10.01 | 0.09 | 0.91% | 9.86 | 10.19 | 63047 | 6286 | 0.94% |
| 2025-06-09 | 9.91 | 9.92 | 0.01 | 0.10% | 9.88 | 9.94 | 31052 | 3078 | 0.46% |