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 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.84 | 199223 | 19316 | 0.81% |
| 2025-09-12 | 9.74 | 9.75 | -0.02 | -0.20% | 9.65 | 9.83 | 234960 | 22863 | 0.96% |
| 2025-09-11 | 9.37 | 9.77 | 0.36 | 3.83% | 9.37 | 9.77 | 361394 | 34884 | 1.47% |
| 2025-09-10 | 9.50 | 9.41 | -0.07 | -0.74% | 9.38 | 9.65 | 253423 | 24021 | 1.03% |
| 2025-09-09 | 9.76 | 9.48 | -0.30 | -3.07% | 9.46 | 9.85 | 350311 | 33731 | 1.43% |
| 2025-09-08 | 9.96 | 9.78 | -0.20 | -2.00% | 9.71 | 9.97 | 340582 | 33405 | 1.39% |
| 2025-09-05 | 9.63 | 9.98 | 0.41 | 4.28% | 9.56 | 9.98 | 458746 | 45035 | 1.87% |
| 2025-09-04 | 9.78 | 9.57 | -0.22 | -2.25% | 9.39 | 10.00 | 449345 | 43701 | 1.83% |
| 2025-09-03 | 9.83 | 9.79 | -0.03 | -0.31% | 9.59 | 10.10 | 508909 | 49929 | 2.07% |
| 2025-09-02 | 10.05 | 9.82 | -0.24 | -2.39% | 9.72 | 10.05 | 491687 | 48428 | 2.00% |
| 2025-09-01 | 10.20 | 10.06 | -0.13 | -1.28% | 9.98 | 10.23 | 484285 | 48717 | 1.97% |
| 2025-08-29 | 10.28 | 10.19 | -0.09 | -0.88% | 10.02 | 10.30 | 528051 | 53612 | 2.15% |
| 2025-08-28 | 9.90 | 10.28 | 0.38 | 3.84% | 9.82 | 10.28 | 632728 | 63877 | 2.57% |
| 2025-08-27 | 10.03 | 9.90 | -0.12 | -1.20% | 9.86 | 10.29 | 578368 | 58243 | 2.35% |
| 2025-08-26 | 9.79 | 10.02 | 0.22 | 2.24% | 9.70 | 10.17 | 402209 | 39994 | 1.64% |
| 2025-08-25 | 9.92 | 9.80 | -0.08 | -0.81% | 9.69 | 9.98 | 404182 | 39553 | 1.64% |
| 2025-08-22 | 9.74 | 9.88 | 0.19 | 1.96% | 9.64 | 10.01 | 305646 | 30002 | 1.24% |
| 2025-08-21 | 9.77 | 9.69 | -0.08 | -0.82% | 9.62 | 9.81 | 218875 | 21229 | 0.89% |
| 2025-08-20 | 9.46 | 9.77 | 0.27 | 2.84% | 9.40 | 9.77 | 349827 | 33709 | 1.42% |
| 2025-08-19 | 9.55 | 9.50 | -0.05 | -0.52% | 9.43 | 9.64 | 229525 | 21815 | 0.93% |
| 2025-08-18 | 9.55 | 9.55 | 0.04 | 0.42% | 9.50 | 9.67 | 252204 | 24190 | 1.03% |
| 2025-08-15 | 9.45 | 9.51 | 0.00 | 0.00% | 9.39 | 9.56 | 284460 | 26947 | 1.16% |
| 2025-08-14 | 9.70 | 9.51 | -0.17 | -1.76% | 9.49 | 9.75 | 208834 | 20097 | 0.85% |
| 2025-08-13 | 9.73 | 9.68 | -0.06 | -0.62% | 9.66 | 9.78 | 162058 | 15732 | 0.66% |
| 2025-08-12 | 9.69 | 9.74 | 0.01 | 0.10% | 9.66 | 9.79 | 232017 | 22559 | 0.94% |
| 2025-08-11 | 9.42 | 9.73 | 0.35 | 3.73% | 9.41 | 9.80 | 309943 | 29887 | 1.26% |
| 2025-08-08 | 9.41 | 9.38 | -0.06 | -0.64% | 9.33 | 9.45 | 106749 | 10012 | 0.43% |
| 2025-08-07 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 150494 | 14238 | 0.61% |
| 2025-08-06 | 9.42 | 9.48 | 0.04 | 0.42% | 9.38 | 9.49 | 152156 | 14377 | 0.62% |
| 2025-08-05 | 9.30 | 9.44 | 0.15 | 1.61% | 9.29 | 9.48 | 170770 | 16068 | 0.69% |
| 2025-08-04 | 9.20 | 9.29 | 0.05 | 0.54% | 9.12 | 9.30 | 169135 | 15606 | 0.69% |
| 2025-08-01 | 9.35 | 9.24 | 0.01 | 0.11% | 9.16 | 9.39 | 190742 | 17639 | 0.78% |
| 2025-07-31 | 9.40 | 9.23 | -0.18 | -1.91% | 9.19 | 9.47 | 200864 | 18737 | 0.82% |
| 2025-07-30 | 9.36 | 9.41 | 0.03 | 0.32% | 9.33 | 9.51 | 181331 | 17114 | 0.74% |
| 2025-07-29 | 9.22 | 9.38 | 0.14 | 1.52% | 9.22 | 9.39 | 176028 | 16380 | 0.72% |
| 2025-07-28 | 9.14 | 9.24 | 0.09 | 0.98% | 9.10 | 9.25 | 148378 | 13664 | 0.60% |
| 2025-07-25 | 9.14 | 9.15 | 0.00 | 0.00% | 9.10 | 9.18 | 123161 | 11265 | 0.50% |
| 2025-07-24 | 9.07 | 9.15 | 0.08 | 0.88% | 9.02 | 9.16 | 140152 | 12769 | 0.57% |
| 2025-07-23 | 9.08 | 9.07 | 0.02 | 0.22% | 9.06 | 9.23 | 185124 | 16891 | 0.75% |
| 2025-07-22 | 9.06 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 133333 | 12061 | 0.54% |
| 2025-07-21 | 9.07 | 9.06 | -0.01 | -0.11% | 9.00 | 9.10 | 143102 | 12949 | 0.58% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.01 | 9.12 | 141426 | 12803 | 0.58% |
| 2025-07-17 | 8.88 | 9.08 | 0.17 | 1.91% | 8.88 | 9.09 | 174319 | 15710 | 0.71% |
| 2025-07-16 | 8.88 | 8.91 | 0.03 | 0.34% | 8.82 | 8.98 | 194686 | 17359 | 0.79% |
| 2025-07-15 | 8.89 | 8.88 | 0.14 | 1.60% | 8.79 | 9.08 | 258569 | 22976 | 1.05% |
| 2025-07-14 | 8.67 | 8.74 | 0.05 | 0.58% | 8.66 | 8.78 | 126044 | 11014 | 0.51% |
| 2025-07-11 | 8.73 | 8.69 | -0.01 | -0.11% | 8.66 | 8.77 | 153634 | 13391 | 0.63% |
| 2025-07-10 | 8.59 | 8.70 | 0.10 | 1.16% | 8.58 | 8.74 | 159552 | 13834 | 0.65% |
| 2025-07-09 | 8.62 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 133164 | 11460 | 0.54% |
| 2025-07-08 | 8.46 | 8.61 | 0.12 | 1.41% | 8.43 | 8.62 | 142155 | 12194 | 0.58% |
| 2025-07-07 | 8.47 | 8.49 | 0.01 | 0.12% | 8.45 | 8.54 | 103907 | 8818 | 0.42% |
| 2025-07-04 | 8.61 | 8.48 | -0.14 | -1.62% | 8.47 | 8.62 | 139894 | 11929 | 0.57% |
| 2025-07-03 | 8.48 | 8.62 | 0.15 | 1.77% | 8.44 | 8.66 | 192322 | 16465 | 0.78% |
| 2025-07-02 | 8.46 | 8.47 | 0.00 | 0.00% | 8.37 | 8.50 | 182091 | 15380 | 0.74% |
| 2025-07-01 | 8.53 | 8.47 | -0.05 | -0.59% | 8.41 | 8.57 | 185360 | 15683 | 0.75% |
| 2025-06-30 | 8.41 | 8.52 | 0.04 | 0.47% | 8.35 | 8.78 | 343808 | 29463 | 1.40% |
| 2025-06-27 | 8.32 | 8.48 | 0.19 | 2.29% | 8.27 | 8.60 | 263244 | 22120 | 1.07% |
| 2025-06-26 | 8.33 | 8.29 | -0.05 | -0.60% | 8.27 | 8.40 | 111197 | 9266 | 0.45% |
| 2025-06-25 | 8.28 | 8.34 | 0.04 | 0.48% | 8.25 | 8.36 | 179012 | 14875 | 0.73% |
| 2025-06-24 | 8.14 | 8.30 | 0.17 | 2.09% | 8.13 | 8.32 | 136668 | 11278 | 0.56% |
| 2025-06-23 | 7.88 | 8.13 | 0.19 | 2.39% | 7.88 | 8.14 | 137379 | 11065 | 0.56% |
| 2025-06-20 | 7.99 | 7.94 | -0.09 | -1.12% | 7.93 | 8.07 | 113490 | 9076 | 0.46% |
| 2025-06-19 | 8.01 | 8.03 | -0.01 | -0.12% | 7.97 | 8.08 | 91157 | 7322 | 0.37% |
| 2025-06-18 | 7.93 | 8.04 | 0.09 | 1.13% | 7.92 | 8.05 | 115542 | 9236 | 0.47% |
| 2025-06-17 | 8.03 | 7.95 | -0.07 | -0.87% | 7.91 | 8.04 | 114851 | 9144 | 0.47% |
| 2025-06-16 | 7.89 | 8.02 | 0.11 | 1.39% | 7.87 | 8.04 | 124684 | 9961 | 0.51% |
| 2025-06-13 | 8.03 | 7.91 | -0.16 | -1.98% | 7.87 | 8.06 | 142352 | 11313 | 0.58% |
| 2025-06-12 | 8.12 | 8.07 | -0.07 | -0.86% | 8.04 | 8.17 | 122457 | 9918 | 0.50% |
| 2025-06-11 | 8.12 | 8.14 | 0.04 | 0.49% | 8.10 | 8.27 | 120555 | 9895 | 0.49% |
| 2025-06-10 | 8.29 | 8.10 | -0.17 | -2.06% | 8.04 | 8.29 | 135714 | 11066 | 0.55% |
| 2025-06-09 | 8.33 | 8.27 | 0.02 | 0.24% | 8.26 | 8.34 | 108847 | 9033 | 0.44% |