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 | 9.840 | 9.820 | 0.020 | 0.20% | 9.670 | 9.850 | 30805 | 3010 | 1.40% |
| 2025-09-15 | 9.880 | 9.800 | -0.010 | -0.10% | 9.780 | 9.950 | 34970 | 3445 | 1.59% |
| 2025-09-12 | 10.010 | 9.810 | -0.140 | -1.41% | 9.770 | 10.010 | 43212 | 4259 | 1.97% |
| 2025-09-11 | 9.980 | 9.950 | -0.040 | -0.40% | 9.830 | 10.050 | 37551 | 3728 | 1.71% |
| 2025-09-10 | 10.200 | 9.990 | -0.300 | -2.92% | 9.870 | 10.200 | 73051 | 7300 | 3.33% |
| 2025-09-09 | 10.260 | 10.290 | 0.090 | 0.88% | 10.100 | 10.500 | 94951 | 9770 | 4.33% |
| 2025-09-08 | 10.430 | 10.200 | -0.340 | -3.23% | 10.140 | 10.560 | 122709 | 12600 | 5.60% |
| 2025-09-05 | 9.950 | 10.540 | 0.620 | 6.25% | 9.950 | 10.920 | 184586 | 19324 | 8.42% |
| 2025-09-04 | 9.750 | 9.920 | 0.100 | 1.02% | 9.710 | 10.170 | 106354 | 10665 | 4.85% |
| 2025-09-03 | 9.640 | 9.820 | 0.170 | 1.76% | 9.560 | 9.970 | 75286 | 7335 | 3.43% |
| 2025-09-02 | 9.640 | 9.650 | -0.010 | -0.10% | 9.530 | 9.730 | 53073 | 5104 | 2.42% |
| 2025-09-01 | 9.750 | 9.660 | -0.140 | -1.43% | 9.550 | 9.760 | 59619 | 5724 | 2.72% |
| 2025-08-29 | 9.680 | 9.800 | -0.160 | -1.61% | 9.610 | 9.870 | 83935 | 8156 | 3.83% |
| 2025-08-28 | 9.930 | 9.960 | 0.040 | 0.40% | 9.660 | 10.030 | 50508 | 4984 | 2.30% |
| 2025-08-27 | 10.180 | 9.920 | -0.310 | -3.03% | 9.920 | 10.320 | 68373 | 6909 | 3.12% |
| 2025-08-26 | 10.280 | 10.230 | -0.010 | -0.10% | 10.210 | 10.440 | 54114 | 5567 | 2.47% |
| 2025-08-25 | 10.270 | 10.240 | 0.040 | 0.39% | 10.130 | 10.390 | 60918 | 6258 | 2.78% |
| 2025-08-22 | 10.300 | 10.200 | -0.070 | -0.68% | 10.130 | 10.390 | 53976 | 5516 | 2.46% |
| 2025-08-21 | 10.450 | 10.270 | -0.180 | -1.72% | 10.190 | 10.540 | 69997 | 7260 | 3.19% |
| 2025-08-20 | 10.400 | 10.450 | 0.170 | 1.65% | 10.290 | 10.920 | 94003 | 9918 | 4.29% |
| 2025-08-19 | 10.400 | 10.280 | -0.020 | -0.19% | 10.240 | 10.520 | 76844 | 7966 | 3.50% |
| 2025-08-18 | 10.100 | 10.300 | 0.300 | 3.00% | 10.060 | 10.400 | 86906 | 8897 | 3.96% |
| 2025-08-15 | 9.600 | 10.000 | 0.370 | 3.84% | 9.600 | 10.050 | 67147 | 6675 | 3.06% |
| 2025-08-14 | 9.910 | 9.630 | -0.270 | -2.73% | 9.630 | 9.950 | 48907 | 4772 | 2.23% |
| 2025-08-13 | 10.010 | 9.900 | -0.100 | -1.00% | 9.840 | 10.080 | 56488 | 5607 | 2.58% |
| 2025-08-12 | 10.120 | 10.000 | -0.100 | -0.99% | 9.940 | 10.120 | 42393 | 4245 | 1.93% |
| 2025-08-11 | 10.050 | 10.100 | 0.020 | 0.20% | 10.050 | 10.160 | 33504 | 3386 | 1.53% |
| 2025-08-08 | 10.160 | 10.080 | -0.080 | -0.79% | 10.070 | 10.250 | 33558 | 3402 | 1.53% |
| 2025-08-07 | 10.200 | 10.160 | 0.030 | 0.30% | 10.060 | 10.260 | 33243 | 3368 | 1.52% |
| 2025-08-06 | 10.180 | 10.130 | 0.010 | 0.10% | 10.040 | 10.190 | 31412 | 3178 | 1.43% |
| 2025-08-05 | 10.180 | 10.120 | 0.040 | 0.40% | 10.080 | 10.220 | 21584 | 2185 | 0.98% |
| 2025-08-04 | 10.100 | 10.080 | -0.090 | -0.88% | 10.000 | 10.170 | 36170 | 3635 | 1.65% |
| 2025-08-01 | 10.160 | 10.170 | 0.100 | 0.99% | 10.030 | 10.430 | 53136 | 5452 | 2.42% |
| 2025-07-31 | 10.230 | 10.070 | -0.160 | -1.56% | 10.010 | 10.330 | 46817 | 4744 | 2.13% |
| 2025-07-30 | 10.370 | 10.230 | -0.110 | -1.06% | 10.180 | 10.510 | 52217 | 5381 | 2.38% |
| 2025-07-29 | 10.390 | 10.340 | 0.000 | 0.00% | 10.150 | 10.400 | 37097 | 3820 | 1.69% |
| 2025-07-28 | 10.500 | 10.340 | -0.190 | -1.80% | 10.260 | 10.500 | 44987 | 4657 | 2.05% |
| 2025-07-25 | 10.800 | 10.530 | -0.170 | -1.59% | 10.480 | 10.880 | 56392 | 5974 | 2.57% |
| 2025-07-24 | 10.450 | 10.700 | 0.100 | 0.94% | 10.380 | 10.900 | 86881 | 9293 | 3.96% |
| 2025-07-23 | 10.490 | 10.600 | 0.170 | 1.63% | 10.300 | 11.010 | 123208 | 13188 | 5.62% |
| 2025-07-22 | 10.230 | 10.430 | 0.220 | 2.15% | 10.020 | 10.480 | 86639 | 8919 | 3.95% |
| 2025-07-21 | 10.100 | 10.210 | 0.110 | 1.09% | 9.990 | 10.230 | 38875 | 3948 | 1.77% |
| 2025-07-18 | 10.130 | 10.100 | -0.120 | -1.17% | 10.030 | 10.280 | 42149 | 4260 | 1.92% |
| 2025-07-17 | 10.310 | 10.220 | 0.010 | 0.10% | 10.190 | 10.460 | 49844 | 5134 | 2.27% |
| 2025-07-16 | 10.420 | 10.460 | 0.030 | 0.29% | 10.310 | 10.470 | 33608 | 3501 | 1.53% |
| 2025-07-15 | 10.700 | 10.430 | -0.220 | -2.07% | 10.260 | 10.700 | 50723 | 5276 | 2.31% |
| 2025-07-14 | 10.610 | 10.650 | 0.090 | 0.85% | 10.350 | 10.670 | 60406 | 6348 | 2.75% |
| 2025-07-11 | 10.740 | 10.560 | -0.080 | -0.75% | 10.480 | 10.860 | 74162 | 7874 | 3.38% |
| 2025-07-10 | 10.390 | 10.640 | 0.190 | 1.82% | 10.390 | 10.960 | 117208 | 12592 | 5.34% |
| 2025-07-09 | 10.460 | 10.450 | -0.150 | -1.42% | 10.380 | 10.830 | 87872 | 9321 | 4.01% |
| 2025-07-08 | 10.110 | 10.600 | 0.490 | 4.85% | 10.080 | 10.850 | 134791 | 14196 | 6.15% |
| 2025-07-07 | 10.250 | 10.110 | -0.330 | -3.16% | 10.090 | 10.380 | 60391 | 6162 | 2.75% |
| 2025-07-04 | 10.970 | 10.440 | -0.100 | -0.95% | 10.230 | 11.150 | 90386 | 9602 | 4.12% |
| 2025-07-03 | 10.720 | 10.540 | -0.190 | -1.77% | 10.390 | 10.910 | 91110 | 9599 | 4.15% |
| 2025-07-02 | 10.250 | 10.730 | 0.550 | 5.40% | 10.100 | 10.830 | 161172 | 16991 | 7.35% |
| 2025-07-01 | 10.210 | 10.180 | -0.100 | -0.97% | 10.110 | 10.300 | 48038 | 4896 | 2.19% |
| 2025-06-30 | 10.130 | 10.280 | 0.240 | 2.39% | 10.060 | 10.350 | 68541 | 7025 | 3.13% |
| 2025-06-27 | 10.010 | 10.040 | 0.040 | 0.40% | 9.970 | 10.150 | 31199 | 3135 | 1.42% |
| 2025-06-26 | 10.150 | 10.000 | -0.120 | -1.19% | 9.970 | 10.280 | 44006 | 4449 | 2.01% |
| 2025-06-25 | 10.110 | 10.120 | 0.040 | 0.40% | 10.000 | 10.210 | 40903 | 4122 | 1.87% |
| 2025-06-24 | 9.900 | 10.080 | 0.260 | 2.65% | 9.820 | 10.100 | 37812 | 3783 | 1.72% |
| 2025-06-23 | 9.510 | 9.820 | 0.040 | 0.41% | 9.500 | 9.890 | 37005 | 3574 | 1.69% |
| 2025-06-20 | 9.800 | 9.780 | 0.110 | 1.14% | 9.740 | 10.080 | 38465 | 3815 | 1.75% |
| 2025-06-19 | 10.020 | 9.670 | -0.330 | -3.30% | 9.630 | 10.080 | 36151 | 3552 | 1.65% |
| 2025-06-18 | 10.080 | 10.000 | -0.040 | -0.40% | 9.990 | 10.270 | 38040 | 3843 | 1.73% |
| 2025-06-17 | 9.970 | 10.040 | 0.070 | 0.70% | 9.970 | 10.180 | 26792 | 2701 | 1.22% |
| 2025-06-16 | 9.910 | 9.970 | 0.040 | 0.40% | 9.870 | 10.060 | 25573 | 2552 | 1.21% |
| 2025-06-13 | 10.160 | 9.930 | -0.300 | -2.93% | 9.890 | 10.230 | 46696 | 4671 | 2.22% |
| 2025-06-12 | 10.380 | 10.230 | -0.180 | -1.73% | 10.210 | 10.380 | 31895 | 3269 | 1.51% |
| 2025-06-11 | 10.360 | 10.410 | 0.180 | 1.76% | 10.250 | 10.540 | 42917 | 4471 | 2.04% |
| 2025-06-10 | 10.390 | 10.230 | -0.160 | -1.54% | 10.160 | 10.480 | 39549 | 4084 | 1.88% |
| 2025-06-09 | 10.310 | 10.390 | 0.090 | 0.87% | 10.260 | 10.450 | 30531 | 3165 | 1.45% |