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 | 9.83 | 9.70 | -0.14 | -1.42% | 9.69 | 9.87 | 146349 | 14265 | 1.17% |
| 2025-09-12 | 10.00 | 9.84 | -0.18 | -1.80% | 9.80 | 10.03 | 158543 | 15677 | 1.26% |
| 2025-09-11 | 9.82 | 10.02 | 0.19 | 1.93% | 9.76 | 10.03 | 164025 | 16219 | 1.31% |
| 2025-09-10 | 9.92 | 9.83 | -0.09 | -0.91% | 9.81 | 9.97 | 90268 | 8900 | 0.72% |
| 2025-09-09 | 9.95 | 9.92 | -0.03 | -0.30% | 9.89 | 10.04 | 80012 | 7962 | 0.64% |
| 2025-09-08 | 9.84 | 9.95 | 0.12 | 1.22% | 9.78 | 10.00 | 117830 | 11642 | 0.94% |
| 2025-09-05 | 9.79 | 9.83 | 0.04 | 0.41% | 9.69 | 9.87 | 121216 | 11846 | 0.97% |
| 2025-09-04 | 9.87 | 9.79 | -0.05 | -0.51% | 9.66 | 9.95 | 151542 | 14851 | 1.21% |
| 2025-09-03 | 10.08 | 9.84 | -0.24 | -2.38% | 9.82 | 10.13 | 126146 | 12517 | 1.01% |
| 2025-09-02 | 10.21 | 10.08 | -0.15 | -1.47% | 9.95 | 10.22 | 144692 | 14543 | 1.15% |
| 2025-09-01 | 10.41 | 10.23 | -0.16 | -1.54% | 10.18 | 10.43 | 171662 | 17628 | 1.37% |
| 2025-08-29 | 10.23 | 10.39 | 0.14 | 1.37% | 10.20 | 10.42 | 150743 | 15584 | 1.20% |
| 2025-08-28 | 10.08 | 10.25 | 0.17 | 1.69% | 10.00 | 10.25 | 151614 | 15337 | 1.21% |
| 2025-08-27 | 10.38 | 10.08 | -0.28 | -2.70% | 10.08 | 10.39 | 130400 | 13417 | 1.04% |
| 2025-08-26 | 10.32 | 10.36 | 0.02 | 0.19% | 10.29 | 10.40 | 85920 | 8893 | 0.69% |
| 2025-08-25 | 10.56 | 10.34 | -0.09 | -0.86% | 10.29 | 10.57 | 174037 | 18100 | 1.39% |
| 2025-08-22 | 10.17 | 10.43 | 0.23 | 2.25% | 10.04 | 10.48 | 197712 | 20285 | 1.58% |
| 2025-08-21 | 10.22 | 10.20 | 0.01 | 0.10% | 10.14 | 10.27 | 105314 | 10743 | 0.84% |
| 2025-08-20 | 10.07 | 10.19 | 0.08 | 0.79% | 10.00 | 10.19 | 125209 | 12651 | 1.00% |
| 2025-08-19 | 10.25 | 10.11 | -0.08 | -0.79% | 10.07 | 10.35 | 117071 | 11927 | 0.93% |
| 2025-08-18 | 10.45 | 10.19 | -0.18 | -1.74% | 10.15 | 10.45 | 182338 | 18684 | 1.45% |
| 2025-08-15 | 10.23 | 10.37 | 0.10 | 0.97% | 10.20 | 10.50 | 171946 | 17781 | 1.37% |
| 2025-08-14 | 10.24 | 10.27 | 0.07 | 0.69% | 10.17 | 10.50 | 192628 | 19884 | 1.54% |
| 2025-08-13 | 10.18 | 10.20 | 0.01 | 0.10% | 10.16 | 10.44 | 180102 | 18560 | 1.44% |
| 2025-08-12 | 10.14 | 10.19 | 0.00 | 0.00% | 10.10 | 10.22 | 118809 | 12074 | 0.95% |
| 2025-08-11 | 9.86 | 10.19 | 0.39 | 3.98% | 9.84 | 10.24 | 234783 | 23713 | 1.87% |
| 2025-08-08 | 9.63 | 9.80 | 0.16 | 1.66% | 9.60 | 9.84 | 122737 | 11970 | 0.98% |
| 2025-08-07 | 9.69 | 9.64 | -0.07 | -0.72% | 9.61 | 9.81 | 112066 | 10872 | 0.89% |
| 2025-08-06 | 9.67 | 9.71 | 0.04 | 0.41% | 9.60 | 9.74 | 98207 | 9491 | 0.78% |
| 2025-08-05 | 9.64 | 9.67 | 0.02 | 0.21% | 9.61 | 9.70 | 82943 | 7997 | 0.66% |
| 2025-08-04 | 9.73 | 9.65 | -0.13 | -1.33% | 9.57 | 9.79 | 114207 | 11019 | 0.91% |
| 2025-08-01 | 9.43 | 9.78 | 0.40 | 4.26% | 9.39 | 9.83 | 245155 | 23726 | 1.96% |
| 2025-07-31 | 9.50 | 9.38 | -0.12 | -1.26% | 9.34 | 9.50 | 144137 | 13546 | 1.15% |
| 2025-07-30 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.59 | 118160 | 11237 | 0.94% |
| 2025-07-29 | 9.60 | 9.57 | -0.09 | -0.93% | 9.45 | 9.64 | 113773 | 10832 | 0.91% |
| 2025-07-28 | 9.62 | 9.66 | 0.09 | 0.94% | 9.46 | 9.83 | 186382 | 17974 | 1.49% |
| 2025-07-25 | 9.77 | 9.57 | -0.27 | -2.74% | 9.55 | 9.86 | 198892 | 19243 | 1.59% |
| 2025-07-24 | 9.48 | 9.84 | 0.44 | 4.68% | 9.41 | 10.06 | 386516 | 38024 | 3.08% |
| 2025-07-23 | 9.30 | 9.40 | 0.13 | 1.40% | 9.27 | 9.51 | 194674 | 18318 | 1.55% |
| 2025-07-22 | 9.24 | 9.27 | 0.02 | 0.22% | 9.18 | 9.29 | 107047 | 9886 | 0.85% |
| 2025-07-21 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.29 | 107719 | 9947 | 0.86% |
| 2025-07-18 | 9.11 | 9.15 | 0.06 | 0.66% | 9.08 | 9.20 | 75337 | 6884 | 0.60% |
| 2025-07-17 | 9.15 | 9.09 | -0.04 | -0.44% | 9.05 | 9.17 | 64957 | 5905 | 0.52% |
| 2025-07-16 | 9.20 | 9.13 | -0.05 | -0.54% | 9.09 | 9.23 | 68215 | 6231 | 0.54% |
| 2025-07-15 | 9.34 | 9.26 | -0.08 | -0.86% | 9.20 | 9.36 | 102999 | 9552 | 0.82% |
| 2025-07-14 | 9.29 | 9.34 | 0.09 | 0.97% | 9.25 | 9.44 | 118647 | 11111 | 0.95% |
| 2025-07-11 | 9.13 | 9.25 | 0.12 | 1.31% | 9.10 | 9.35 | 184813 | 17095 | 1.47% |
| 2025-07-10 | 9.01 | 9.13 | 0.12 | 1.33% | 9.00 | 9.15 | 107847 | 9814 | 0.86% |
| 2025-07-09 | 8.99 | 9.01 | 0.03 | 0.33% | 8.97 | 9.04 | 82188 | 7409 | 0.66% |
| 2025-07-08 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 8.99 | 85516 | 7664 | 0.68% |
| 2025-07-07 | 8.89 | 8.95 | 0.07 | 0.79% | 8.85 | 8.96 | 95311 | 8493 | 0.76% |
| 2025-07-04 | 8.81 | 8.88 | 0.06 | 0.68% | 8.80 | 8.92 | 96241 | 8539 | 0.77% |
| 2025-07-03 | 8.84 | 8.82 | 0.00 | 0.00% | 8.78 | 8.84 | 68020 | 5993 | 0.54% |
| 2025-07-02 | 8.78 | 8.82 | 0.03 | 0.34% | 8.76 | 8.82 | 60870 | 5354 | 0.49% |
| 2025-07-01 | 8.80 | 8.79 | 0.01 | 0.11% | 8.75 | 8.83 | 83091 | 7294 | 0.66% |
| 2025-06-30 | 8.89 | 8.78 | -0.08 | -0.90% | 8.77 | 8.90 | 88156 | 7759 | 0.70% |
| 2025-06-27 | 8.87 | 8.86 | 0.01 | 0.11% | 8.84 | 8.98 | 114155 | 10159 | 0.91% |
| 2025-06-26 | 8.91 | 8.85 | -0.04 | -0.45% | 8.83 | 8.91 | 99652 | 8839 | 0.79% |
| 2025-06-25 | 8.74 | 8.89 | 0.16 | 1.83% | 8.71 | 8.92 | 124766 | 11011 | 0.99% |
| 2025-06-24 | 8.59 | 8.73 | 0.16 | 1.87% | 8.58 | 8.74 | 65324 | 5676 | 0.52% |
| 2025-06-23 | 8.55 | 8.57 | 0.02 | 0.23% | 8.49 | 8.58 | 50706 | 4332 | 0.40% |
| 2025-06-20 | 8.57 | 8.55 | -0.01 | -0.12% | 8.53 | 8.60 | 60935 | 5222 | 0.49% |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 71041 | 6097 | 0.57% |
| 2025-06-18 | 8.74 | 8.66 | -0.08 | -0.92% | 8.63 | 8.74 | 52125 | 4521 | 0.42% |
| 2025-06-17 | 8.73 | 8.74 | 0.01 | 0.11% | 8.70 | 8.74 | 49836 | 4348 | 0.40% |
| 2025-06-16 | 8.71 | 8.73 | -0.01 | -0.11% | 8.70 | 8.76 | 69224 | 6039 | 0.55% |
| 2025-06-13 | 8.75 | 8.74 | -0.02 | -0.23% | 8.73 | 8.83 | 116551 | 10218 | 0.93% |
| 2025-06-12 | 8.74 | 8.76 | 0.00 | 0.00% | 8.71 | 8.78 | 84145 | 7359 | 0.67% |
| 2025-06-11 | 8.62 | 8.76 | 0.15 | 1.74% | 8.60 | 8.80 | 172931 | 15109 | 1.38% |
| 2025-06-10 | 8.64 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 70855 | 6108 | 0.57% |
| 2025-06-09 | 8.60 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 79485 | 6850 | 0.63% |