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 | 9.68 | 9.60 | -0.08 | -0.83% | 9.57 | 9.68 | 104154 | 10008 | 1.02% |
| 2025-09-12 | 9.72 | 9.68 | -0.04 | -0.41% | 9.63 | 9.81 | 154645 | 15015 | 1.51% |
| 2025-09-11 | 9.59 | 9.72 | 0.10 | 1.04% | 9.44 | 9.73 | 162449 | 15622 | 1.59% |
| 2025-09-10 | 9.60 | 9.62 | -0.01 | -0.10% | 9.56 | 9.68 | 127510 | 12263 | 1.25% |
| 2025-09-09 | 9.83 | 9.63 | -0.21 | -2.13% | 9.60 | 9.84 | 175884 | 17032 | 1.72% |
| 2025-09-08 | 9.88 | 9.84 | -0.06 | -0.61% | 9.74 | 9.90 | 163107 | 16023 | 1.59% |
| 2025-09-05 | 9.76 | 9.90 | 0.20 | 2.06% | 9.67 | 9.92 | 165819 | 16223 | 1.62% |
| 2025-09-04 | 9.67 | 9.70 | 0.02 | 0.21% | 9.55 | 9.86 | 213323 | 20784 | 2.08% |
| 2025-09-03 | 9.96 | 9.68 | -0.28 | -2.81% | 9.61 | 10.03 | 215076 | 21082 | 2.10% |
| 2025-09-02 | 10.27 | 9.96 | -0.37 | -3.58% | 9.84 | 10.33 | 336930 | 33734 | 3.29% |
| 2025-09-01 | 10.47 | 10.33 | -0.12 | -1.15% | 10.26 | 10.53 | 223608 | 23138 | 2.18% |
| 2025-08-29 | 10.59 | 10.45 | -0.15 | -1.42% | 10.42 | 10.60 | 176611 | 18530 | 1.72% |
| 2025-08-28 | 10.40 | 10.60 | 0.15 | 1.44% | 10.16 | 10.60 | 252313 | 26284 | 2.46% |
| 2025-08-27 | 10.90 | 10.45 | -0.30 | -2.79% | 10.43 | 10.93 | 295592 | 31693 | 2.89% |
| 2025-08-26 | 10.58 | 10.75 | 0.13 | 1.22% | 10.51 | 10.83 | 298257 | 31950 | 2.91% |
| 2025-08-25 | 10.63 | 10.62 | -0.01 | -0.09% | 10.52 | 10.68 | 259780 | 27558 | 2.54% |
| 2025-08-22 | 10.58 | 10.63 | 0.05 | 0.47% | 10.49 | 10.63 | 196901 | 20787 | 1.92% |
| 2025-08-21 | 10.74 | 10.58 | -0.06 | -0.56% | 10.50 | 10.77 | 225318 | 23884 | 2.20% |
| 2025-08-20 | 10.49 | 10.64 | 0.12 | 1.14% | 10.45 | 10.64 | 235487 | 24884 | 2.30% |
| 2025-08-19 | 10.51 | 10.52 | 0.03 | 0.29% | 10.44 | 10.60 | 199494 | 20998 | 1.95% |
| 2025-08-18 | 10.25 | 10.49 | 0.25 | 2.44% | 10.25 | 10.63 | 373717 | 39177 | 3.65% |
| 2025-08-15 | 10.14 | 10.24 | 0.08 | 0.79% | 10.11 | 10.26 | 129308 | 13221 | 1.26% |
| 2025-08-14 | 10.36 | 10.16 | -0.21 | -2.03% | 10.11 | 10.36 | 171189 | 17512 | 1.67% |
| 2025-08-13 | 10.42 | 10.37 | 0.01 | 0.10% | 10.33 | 10.46 | 163359 | 16989 | 1.60% |
| 2025-08-12 | 10.41 | 10.36 | 0.04 | 0.39% | 10.28 | 10.41 | 146115 | 15123 | 1.43% |
| 2025-08-11 | 10.13 | 10.32 | 0.17 | 1.67% | 10.13 | 10.43 | 175734 | 18099 | 1.72% |
| 2025-08-08 | 10.32 | 10.15 | -0.17 | -1.65% | 10.13 | 10.34 | 143528 | 14613 | 1.40% |
| 2025-08-07 | 10.27 | 10.32 | 0.02 | 0.19% | 10.27 | 10.54 | 193540 | 20100 | 1.89% |
| 2025-08-06 | 10.23 | 10.30 | 0.01 | 0.10% | 10.15 | 10.32 | 155723 | 15975 | 1.52% |
| 2025-08-05 | 10.18 | 10.29 | 0.12 | 1.18% | 10.17 | 10.32 | 164480 | 16875 | 1.61% |
| 2025-08-04 | 10.10 | 10.17 | 0.02 | 0.20% | 10.01 | 10.18 | 101657 | 10258 | 0.99% |
| 2025-08-01 | 10.16 | 10.15 | -0.04 | -0.39% | 10.06 | 10.25 | 120638 | 12236 | 1.18% |
| 2025-07-31 | 10.20 | 10.19 | -0.08 | -0.78% | 10.13 | 10.37 | 190995 | 19560 | 1.86% |
| 2025-07-30 | 10.24 | 10.27 | 0.00 | 0.00% | 10.14 | 10.32 | 139269 | 14244 | 1.36% |
| 2025-07-29 | 10.27 | 10.27 | 0.00 | 0.00% | 10.14 | 10.35 | 147009 | 15012 | 1.44% |
| 2025-07-28 | 10.40 | 10.27 | -0.08 | -0.77% | 10.26 | 10.42 | 121451 | 12517 | 1.19% |
| 2025-07-25 | 10.34 | 10.35 | 0.02 | 0.19% | 10.24 | 10.39 | 191323 | 19739 | 1.87% |
| 2025-07-24 | 9.94 | 10.33 | 0.39 | 3.92% | 9.94 | 10.43 | 395214 | 40589 | 3.86% |
| 2025-07-23 | 9.99 | 9.94 | -0.05 | -0.50% | 9.92 | 10.07 | 147656 | 14757 | 1.44% |
| 2025-07-22 | 10.05 | 9.99 | -0.07 | -0.70% | 9.96 | 10.08 | 124665 | 12455 | 1.22% |
| 2025-07-21 | 10.02 | 10.06 | 0.04 | 0.40% | 9.98 | 10.08 | 100261 | 10069 | 0.98% |
| 2025-07-18 | 10.11 | 10.02 | -0.08 | -0.79% | 9.98 | 10.14 | 112325 | 11280 | 1.10% |
| 2025-07-17 | 9.98 | 10.10 | 0.12 | 1.20% | 9.97 | 10.13 | 112554 | 11333 | 1.10% |
| 2025-07-16 | 9.91 | 9.98 | 0.04 | 0.40% | 9.91 | 10.08 | 112678 | 11273 | 1.10% |
| 2025-07-15 | 10.10 | 9.94 | -0.27 | -2.64% | 9.83 | 10.15 | 260652 | 25855 | 2.55% |
| 2025-07-14 | 10.33 | 10.21 | -0.12 | -1.16% | 10.19 | 10.35 | 105663 | 10822 | 1.03% |
| 2025-07-11 | 10.19 | 10.33 | 0.11 | 1.08% | 10.14 | 10.35 | 203424 | 20862 | 1.99% |
| 2025-07-10 | 10.17 | 10.22 | 0.05 | 0.49% | 10.14 | 10.23 | 104809 | 10680 | 1.02% |
| 2025-07-09 | 10.27 | 10.17 | -0.09 | -0.88% | 10.16 | 10.30 | 137592 | 14067 | 1.34% |
| 2025-07-08 | 10.19 | 10.26 | 0.10 | 0.98% | 10.18 | 10.31 | 127400 | 13071 | 1.24% |
| 2025-07-07 | 10.20 | 10.16 | 0.00 | 0.00% | 10.13 | 10.23 | 111739 | 11371 | 1.09% |
| 2025-07-04 | 10.34 | 10.16 | -0.18 | -1.74% | 10.15 | 10.38 | 201714 | 20627 | 1.97% |
| 2025-07-03 | 10.36 | 10.34 | -0.03 | -0.29% | 10.33 | 10.50 | 211811 | 22014 | 2.07% |
| 2025-07-02 | 10.58 | 10.37 | -0.45 | -4.16% | 10.31 | 10.58 | 412711 | 42969 | 4.03% |
| 2025-07-01 | 10.23 | 10.82 | 0.61 | 5.97% | 10.06 | 11.19 | 800606 | 85055 | 7.82% |
| 2025-06-30 | 10.42 | 10.21 | 0.09 | 0.89% | 10.15 | 10.45 | 271216 | 27783 | 2.65% |
| 2025-06-27 | 10.51 | 10.12 | 0.01 | 0.10% | 10.08 | 10.62 | 483290 | 49586 | 4.72% |
| 2025-06-26 | 9.97 | 10.11 | 0.14 | 1.40% | 9.90 | 10.16 | 243078 | 24417 | 2.37% |
| 2025-06-25 | 9.88 | 9.97 | 0.09 | 0.91% | 9.88 | 10.12 | 191775 | 19176 | 1.87% |
| 2025-06-24 | 9.68 | 9.88 | 0.28 | 2.92% | 9.65 | 9.93 | 154419 | 15172 | 1.51% |
| 2025-06-23 | 9.36 | 9.60 | 0.17 | 1.80% | 9.33 | 9.65 | 92832 | 8858 | 0.91% |
| 2025-06-20 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.61 | 82507 | 7829 | 0.81% |
| 2025-06-19 | 9.66 | 9.53 | -0.18 | -1.85% | 9.50 | 9.84 | 126531 | 12191 | 1.24% |
| 2025-06-18 | 9.75 | 9.71 | -0.05 | -0.51% | 9.65 | 9.77 | 78375 | 7598 | 0.77% |
| 2025-06-17 | 9.74 | 9.76 | 0.02 | 0.21% | 9.69 | 9.80 | 73448 | 7160 | 0.72% |
| 2025-06-16 | 9.53 | 9.74 | 0.15 | 1.56% | 9.49 | 9.79 | 109934 | 10675 | 1.07% |
| 2025-06-13 | 9.87 | 9.59 | -0.32 | -3.23% | 9.56 | 9.88 | 187581 | 18137 | 1.83% |
| 2025-06-12 | 9.93 | 9.91 | -0.04 | -0.40% | 9.87 | 10.00 | 109324 | 10851 | 1.07% |
| 2025-06-11 | 9.92 | 9.95 | 0.04 | 0.40% | 9.89 | 10.08 | 136933 | 13684 | 1.34% |
| 2025-06-10 | 10.03 | 9.91 | -0.19 | -1.88% | 9.77 | 10.11 | 165983 | 16472 | 1.62% |
| 2025-06-09 | 9.96 | 10.10 | 0.15 | 1.51% | 9.92 | 10.33 | 196981 | 19958 | 1.92% |