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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 11.19 | 10.93 | -0.33 | -2.93% | 10.93 | 11.25 | 17442 | 1924 | 1.74% |
| 2025-09-12 | 10.89 | 11.26 | 0.40 | 3.68% | 10.84 | 11.42 | 34856 | 3887 | 3.47% |
| 2025-09-11 | 11.00 | 10.86 | -0.17 | -1.54% | 10.82 | 11.00 | 16313 | 1775 | 1.62% |
| 2025-09-10 | 11.06 | 11.03 | -0.10 | -0.90% | 10.88 | 11.14 | 18081 | 1989 | 1.80% |
| 2025-09-09 | 11.14 | 11.13 | -0.01 | -0.09% | 10.98 | 11.45 | 28911 | 3238 | 2.88% |
| 2025-09-08 | 10.75 | 11.14 | 0.31 | 2.86% | 10.64 | 11.20 | 41995 | 4595 | 4.18% |
| 2025-09-05 | 10.32 | 10.83 | 0.48 | 4.64% | 10.32 | 10.84 | 23858 | 2552 | 2.37% |
| 2025-09-04 | 10.34 | 10.35 | 0.01 | 0.10% | 10.23 | 10.58 | 11255 | 1174 | 1.12% |
| 2025-09-03 | 10.43 | 10.34 | -0.05 | -0.48% | 10.32 | 10.58 | 6838 | 714 | 0.68% |
| 2025-09-02 | 10.61 | 10.39 | -0.20 | -1.89% | 10.28 | 10.67 | 11055 | 1148 | 1.10% |
| 2025-09-01 | 10.73 | 10.59 | -0.14 | -1.30% | 10.56 | 10.74 | 14015 | 1493 | 1.39% |
| 2025-08-29 | 10.80 | 10.73 | 0.11 | 1.04% | 10.67 | 10.96 | 8861 | 958 | 0.88% |
| 2025-08-28 | 10.79 | 10.62 | -0.16 | -1.48% | 10.31 | 10.89 | 12339 | 1312 | 1.23% |
| 2025-08-27 | 10.87 | 10.78 | -0.07 | -0.65% | 10.78 | 11.22 | 9971 | 1091 | 0.99% |
| 2025-08-26 | 10.75 | 10.85 | 0.06 | 0.56% | 10.74 | 11.02 | 8201 | 890 | 0.82% |
| 2025-08-25 | 10.86 | 10.79 | -0.06 | -0.55% | 10.71 | 10.93 | 12010 | 1298 | 1.20% |
| 2025-08-22 | 11.01 | 10.85 | -0.20 | -1.81% | 10.81 | 11.09 | 12817 | 1397 | 1.28% |
| 2025-08-21 | 10.87 | 11.05 | 0.23 | 2.13% | 10.78 | 11.08 | 13130 | 1439 | 1.31% |
| 2025-08-20 | 10.86 | 10.82 | -0.04 | -0.37% | 10.74 | 10.88 | 8782 | 950 | 0.87% |
| 2025-08-19 | 11.05 | 10.86 | -0.20 | -1.81% | 10.79 | 11.05 | 17357 | 1885 | 1.73% |
| 2025-08-18 | 10.63 | 11.06 | 0.51 | 4.83% | 10.53 | 11.16 | 25124 | 2755 | 2.50% |
| 2025-08-15 | 10.52 | 10.55 | 0.06 | 0.57% | 10.50 | 10.77 | 18056 | 1914 | 1.80% |
| 2025-08-14 | 10.56 | 10.49 | -0.02 | -0.19% | 10.46 | 10.88 | 23596 | 2519 | 2.35% |
| 2025-08-13 | 10.14 | 10.51 | 0.37 | 3.65% | 10.14 | 10.80 | 24450 | 2562 | 2.43% |
| 2025-08-12 | 10.12 | 10.14 | 0.00 | 0.00% | 10.08 | 10.26 | 5935 | 603 | 0.59% |
| 2025-08-11 | 10.07 | 10.14 | 0.09 | 0.90% | 10.02 | 10.16 | 10690 | 1080 | 1.06% |
| 2025-08-08 | 10.05 | 10.05 | -0.02 | -0.20% | 10.00 | 10.08 | 7042 | 707 | 0.70% |
| 2025-08-07 | 10.02 | 10.07 | 0.09 | 0.90% | 9.95 | 10.08 | 10054 | 1006 | 1.00% |
| 2025-08-06 | 10.09 | 9.98 | -0.04 | -0.40% | 9.95 | 10.09 | 6727 | 671 | 0.67% |
| 2025-08-05 | 9.96 | 10.02 | 0.07 | 0.70% | 9.96 | 10.12 | 10115 | 1015 | 1.01% |
| 2025-08-04 | 9.96 | 9.95 | -0.06 | -0.60% | 9.83 | 10.11 | 11297 | 1121 | 1.12% |
| 2025-08-01 | 9.91 | 10.01 | 0.05 | 0.50% | 9.91 | 10.05 | 4180 | 418 | 0.42% |
| 2025-07-31 | 10.01 | 9.96 | -0.07 | -0.70% | 9.93 | 10.12 | 7766 | 777 | 0.77% |
| 2025-07-30 | 10.14 | 10.03 | -0.08 | -0.79% | 10.00 | 10.14 | 9927 | 999 | 0.99% |
| 2025-07-29 | 10.24 | 10.11 | -0.13 | -1.27% | 10.04 | 10.27 | 13021 | 1315 | 1.30% |
| 2025-07-28 | 10.12 | 10.24 | 0.06 | 0.59% | 10.10 | 10.29 | 6804 | 694 | 0.68% |
| 2025-07-25 | 10.24 | 10.18 | -0.03 | -0.29% | 10.16 | 10.24 | 6051 | 617 | 0.60% |
| 2025-07-24 | 10.12 | 10.21 | 0.09 | 0.89% | 10.06 | 10.23 | 7471 | 760 | 0.74% |
| 2025-07-23 | 10.13 | 10.12 | -0.01 | -0.10% | 10.07 | 10.18 | 5126 | 519 | 0.51% |
| 2025-07-22 | 10.25 | 10.13 | -0.12 | -1.17% | 10.06 | 10.31 | 8970 | 910 | 0.89% |
| 2025-07-21 | 10.21 | 10.25 | 0.02 | 0.20% | 10.20 | 10.34 | 6948 | 713 | 0.69% |
| 2025-07-18 | 10.18 | 10.23 | 0.05 | 0.49% | 10.15 | 10.24 | 7824 | 797 | 0.78% |
| 2025-07-17 | 10.23 | 10.18 | -0.05 | -0.49% | 10.16 | 10.29 | 4382 | 448 | 0.44% |
| 2025-07-16 | 10.00 | 10.23 | 0.21 | 2.10% | 10.00 | 10.24 | 4945 | 502 | 0.49% |
| 2025-07-15 | 10.19 | 10.02 | -0.14 | -1.38% | 9.96 | 10.24 | 8978 | 904 | 0.89% |
| 2025-07-14 | 10.46 | 10.16 | -0.32 | -3.05% | 10.12 | 10.48 | 16699 | 1710 | 1.66% |
| 2025-07-11 | 10.52 | 10.48 | -0.04 | -0.38% | 10.46 | 10.53 | 6335 | 664 | 0.63% |
| 2025-07-10 | 10.48 | 10.52 | 0.04 | 0.38% | 10.41 | 10.54 | 8311 | 870 | 0.83% |
| 2025-07-09 | 10.39 | 10.48 | 0.09 | 0.87% | 10.37 | 10.59 | 12115 | 1275 | 1.21% |
| 2025-07-08 | 10.35 | 10.39 | 0.05 | 0.48% | 10.35 | 10.45 | 8079 | 840 | 0.80% |
| 2025-07-07 | 10.38 | 10.34 | -0.04 | -0.39% | 10.30 | 10.43 | 7136 | 740 | 0.71% |
| 2025-07-04 | 10.50 | 10.38 | -0.12 | -1.14% | 10.36 | 10.70 | 16647 | 1745 | 1.66% |
| 2025-07-03 | 10.20 | 10.50 | 0.23 | 2.24% | 10.20 | 10.55 | 11940 | 1246 | 1.19% |
| 2025-07-02 | 10.13 | 10.27 | 0.14 | 1.38% | 9.95 | 10.33 | 9262 | 944 | 0.92% |
| 2025-07-01 | 10.11 | 10.13 | 0.04 | 0.40% | 10.08 | 10.33 | 11656 | 1184 | 1.16% |
| 2025-06-30 | 9.97 | 10.09 | 0.20 | 2.02% | 9.94 | 10.16 | 8704 | 876 | 0.87% |
| 2025-06-27 | 9.88 | 9.89 | 0.01 | 0.10% | 9.87 | 10.02 | 7859 | 781 | 0.78% |
| 2025-06-26 | 9.80 | 9.88 | 0.05 | 0.51% | 9.80 | 10.11 | 9862 | 983 | 0.98% |
| 2025-06-25 | 9.85 | 9.83 | -0.02 | -0.20% | 9.77 | 9.86 | 8424 | 827 | 0.84% |
| 2025-06-24 | 9.65 | 9.85 | 0.23 | 2.39% | 9.63 | 9.85 | 12101 | 1180 | 1.20% |
| 2025-06-23 | 9.40 | 9.62 | 0.17 | 1.80% | 9.38 | 9.63 | 6378 | 611 | 0.63% |
| 2025-06-20 | 9.41 | 9.45 | 0.02 | 0.21% | 9.41 | 9.62 | 6746 | 641 | 0.67% |
| 2025-06-19 | 9.51 | 9.43 | -0.08 | -0.84% | 9.40 | 9.67 | 8252 | 787 | 0.82% |
| 2025-06-18 | 9.70 | 9.51 | -0.19 | -1.96% | 9.43 | 9.70 | 8317 | 791 | 0.83% |
| 2025-06-17 | 9.76 | 9.70 | -0.07 | -0.72% | 9.70 | 9.82 | 5437 | 529 | 0.54% |
| 2025-06-16 | 9.62 | 9.77 | 0.15 | 1.56% | 9.56 | 9.79 | 9509 | 924 | 0.95% |
| 2025-06-13 | 9.96 | 9.62 | -0.31 | -3.12% | 9.59 | 9.98 | 16612 | 1615 | 1.65% |
| 2025-06-12 | 9.92 | 9.93 | 0.11 | 1.12% | 9.83 | 10.04 | 18339 | 1826 | 1.83% |
| 2025-06-11 | 9.56 | 9.82 | 0.27 | 2.83% | 9.56 | 9.94 | 20747 | 2037 | 2.06% |
| 2025-06-10 | 9.45 | 9.55 | 0.07 | 0.74% | 9.39 | 9.78 | 16036 | 1529 | 1.60% |
| 2025-06-09 | 9.49 | 9.48 | 0.01 | 0.11% | 9.46 | 9.54 | 7839 | 744 | 0.78% |