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 | 10.44 | 10.27 | -0.25 | -2.38% | 10.12 | 10.50 | 602119 | 61728 | 1.34% |
| 2025-09-15 | 10.37 | 10.52 | 0.16 | 1.54% | 10.30 | 10.58 | 613846 | 64132 | 1.36% |
| 2025-09-12 | 10.38 | 10.36 | -0.08 | -0.77% | 10.32 | 10.46 | 573600 | 59605 | 1.27% |
| 2025-09-11 | 10.21 | 10.44 | 0.25 | 2.45% | 10.16 | 10.61 | 1021390 | 107015 | 2.27% |
| 2025-09-10 | 10.19 | 10.19 | -0.05 | -0.49% | 9.98 | 10.24 | 556210 | 56192 | 1.24% |
| 2025-09-09 | 10.29 | 10.24 | -0.06 | -0.58% | 10.16 | 10.33 | 717407 | 73351 | 1.59% |
| 2025-09-08 | 9.83 | 10.30 | 0.54 | 5.53% | 9.83 | 10.31 | 1504151 | 152920 | 3.34% |
| 2025-09-05 | 9.71 | 9.76 | 0.05 | 0.51% | 9.57 | 9.77 | 355927 | 34441 | 0.79% |
| 2025-09-04 | 9.60 | 9.71 | 0.11 | 1.15% | 9.56 | 9.75 | 469593 | 45411 | 1.04% |
| 2025-09-03 | 9.76 | 9.60 | -0.16 | -1.64% | 9.56 | 9.82 | 487922 | 47115 | 1.08% |
| 2025-09-02 | 9.80 | 9.76 | -0.04 | -0.41% | 9.71 | 9.87 | 477500 | 46715 | 1.06% |
| 2025-09-01 | 9.89 | 9.80 | -0.08 | -0.81% | 9.75 | 9.99 | 721081 | 70989 | 1.60% |
| 2025-08-29 | 10.08 | 9.88 | -0.19 | -1.89% | 9.86 | 10.18 | 637168 | 63564 | 1.42% |
| 2025-08-28 | 10.11 | 10.07 | -0.05 | -0.49% | 9.88 | 10.16 | 553086 | 55378 | 1.23% |
| 2025-08-27 | 10.25 | 10.12 | -0.16 | -1.56% | 10.10 | 10.47 | 813539 | 83603 | 1.81% |
| 2025-08-26 | 10.07 | 10.28 | 0.20 | 1.98% | 10.00 | 10.41 | 764492 | 78431 | 1.70% |
| 2025-08-25 | 9.99 | 10.08 | 0.09 | 0.90% | 9.94 | 10.08 | 495014 | 49567 | 1.10% |
| 2025-08-22 | 10.08 | 9.99 | 0.03 | 0.30% | 9.88 | 10.08 | 388913 | 38705 | 0.86% |
| 2025-08-21 | 9.92 | 9.96 | 0.10 | 1.01% | 9.88 | 10.07 | 587321 | 58655 | 1.31% |
| 2025-08-20 | 9.83 | 9.86 | 0.03 | 0.31% | 9.77 | 9.88 | 330296 | 32499 | 0.73% |
| 2025-08-19 | 9.74 | 9.83 | 0.09 | 0.92% | 9.71 | 9.90 | 443900 | 43615 | 0.99% |
| 2025-08-18 | 9.67 | 9.74 | 0.08 | 0.83% | 9.66 | 9.78 | 316561 | 30786 | 0.70% |
| 2025-08-15 | 9.59 | 9.66 | 0.05 | 0.52% | 9.57 | 9.67 | 220650 | 21262 | 0.49% |
| 2025-08-14 | 9.73 | 9.61 | -0.12 | -1.23% | 9.60 | 9.78 | 302192 | 29250 | 0.67% |
| 2025-08-13 | 9.73 | 9.73 | 0.01 | 0.10% | 9.67 | 9.74 | 259811 | 25205 | 0.58% |
| 2025-08-12 | 9.76 | 9.72 | -0.04 | -0.41% | 9.70 | 9.81 | 209576 | 20421 | 0.47% |
| 2025-08-11 | 9.78 | 9.76 | -0.01 | -0.10% | 9.69 | 9.80 | 215327 | 20968 | 0.48% |
| 2025-08-08 | 9.73 | 9.77 | 0.05 | 0.51% | 9.72 | 9.79 | 216127 | 21092 | 0.48% |
| 2025-08-07 | 9.74 | 9.72 | -0.02 | -0.21% | 9.65 | 9.76 | 182314 | 17708 | 0.41% |
| 2025-08-06 | 9.69 | 9.74 | 0.06 | 0.62% | 9.63 | 9.75 | 205154 | 19887 | 0.46% |
| 2025-08-05 | 9.61 | 9.68 | 0.08 | 0.83% | 9.61 | 9.69 | 200700 | 19381 | 0.45% |
| 2025-08-04 | 9.56 | 9.60 | -0.01 | -0.10% | 9.53 | 9.61 | 209402 | 20067 | 0.47% |
| 2025-08-01 | 9.63 | 9.61 | -0.01 | -0.10% | 9.58 | 9.69 | 226831 | 21838 | 0.50% |
| 2025-07-31 | 9.87 | 9.62 | -0.25 | -2.53% | 9.60 | 9.88 | 444962 | 43168 | 0.99% |
| 2025-07-30 | 9.84 | 9.87 | 0.01 | 0.10% | 9.79 | 9.95 | 304647 | 30124 | 0.68% |
| 2025-07-29 | 9.95 | 9.86 | -0.10 | -1.00% | 9.78 | 9.97 | 321311 | 31591 | 0.71% |
| 2025-07-28 | 10.00 | 9.96 | -0.06 | -0.60% | 9.92 | 10.02 | 284056 | 28289 | 0.63% |
| 2025-07-25 | 10.14 | 10.02 | -0.11 | -1.09% | 10.01 | 10.17 | 318523 | 32128 | 0.71% |
| 2025-07-24 | 10.06 | 10.15 | 0.00 | 0.00% | 9.99 | 10.15 | 476223 | 47948 | 1.06% |
| 2025-07-23 | 10.34 | 10.15 | -0.01 | -0.10% | 10.10 | 10.41 | 788778 | 80510 | 1.75% |
| 2025-07-22 | 9.87 | 10.16 | 0.28 | 2.83% | 9.83 | 10.20 | 650482 | 65187 | 1.45% |
| 2025-07-21 | 9.74 | 9.88 | 0.15 | 1.54% | 9.72 | 9.90 | 364805 | 35849 | 0.81% |
| 2025-07-18 | 9.70 | 9.73 | 0.05 | 0.52% | 9.67 | 9.75 | 214480 | 20833 | 0.48% |
| 2025-07-17 | 9.70 | 9.68 | 0.00 | 0.00% | 9.63 | 9.75 | 207965 | 20107 | 0.46% |
| 2025-07-16 | 9.71 | 9.68 | -0.05 | -0.51% | 9.66 | 9.76 | 221182 | 21464 | 0.49% |
| 2025-07-15 | 9.82 | 9.73 | -0.09 | -0.92% | 9.64 | 9.87 | 388490 | 37789 | 0.86% |
| 2025-07-14 | 9.77 | 9.82 | 0.02 | 0.20% | 9.72 | 9.86 | 284993 | 27942 | 0.63% |
| 2025-07-11 | 9.73 | 9.80 | 0.06 | 0.62% | 9.70 | 9.95 | 475494 | 46707 | 1.06% |
| 2025-07-10 | 9.67 | 9.74 | 0.12 | 1.25% | 9.67 | 9.79 | 431332 | 41949 | 0.96% |
| 2025-07-09 | 9.57 | 9.62 | 0.02 | 0.21% | 9.56 | 9.73 | 430632 | 41636 | 0.96% |
| 2025-07-08 | 9.53 | 9.60 | 0.09 | 0.95% | 9.43 | 9.61 | 312055 | 29689 | 0.69% |
| 2025-07-07 | 9.46 | 9.51 | 0.03 | 0.32% | 9.42 | 9.53 | 186314 | 17668 | 0.41% |
| 2025-07-04 | 9.46 | 9.48 | 0.02 | 0.21% | 9.43 | 9.51 | 235582 | 22306 | 0.52% |
| 2025-07-03 | 9.44 | 9.46 | 0.02 | 0.21% | 9.41 | 9.53 | 277922 | 26292 | 0.62% |
| 2025-07-02 | 9.38 | 9.44 | 0.06 | 0.64% | 9.35 | 9.44 | 252070 | 23724 | 0.56% |
| 2025-07-01 | 9.39 | 9.38 | 0.00 | 0.00% | 9.36 | 9.43 | 151684 | 14239 | 0.34% |
| 2025-06-30 | 9.40 | 9.38 | -0.03 | -0.32% | 9.36 | 9.43 | 186216 | 17463 | 0.41% |
| 2025-06-27 | 9.40 | 9.41 | 0.00 | 0.00% | 9.40 | 9.47 | 153120 | 14437 | 0.34% |
| 2025-06-26 | 9.45 | 9.41 | -0.05 | -0.53% | 9.39 | 9.46 | 167198 | 15759 | 0.37% |
| 2025-06-25 | 9.42 | 9.46 | 0.06 | 0.64% | 9.36 | 9.46 | 179829 | 16927 | 0.40% |
| 2025-06-24 | 9.31 | 9.40 | 0.12 | 1.29% | 9.28 | 9.41 | 182135 | 17071 | 0.40% |
| 2025-06-23 | 9.31 | 9.28 | -0.04 | -0.43% | 9.21 | 9.31 | 185110 | 17123 | 0.41% |
| 2025-06-20 | 9.30 | 9.32 | 0.03 | 0.32% | 9.30 | 9.41 | 221820 | 20756 | 0.49% |
| 2025-06-19 | 9.44 | 9.29 | -0.16 | -1.69% | 9.27 | 9.46 | 260251 | 24350 | 0.58% |
| 2025-06-18 | 9.56 | 9.45 | -0.14 | -1.46% | 9.43 | 9.57 | 250612 | 23730 | 0.56% |
| 2025-06-17 | 9.57 | 9.59 | 0.02 | 0.21% | 9.55 | 9.63 | 159754 | 15310 | 0.36% |
| 2025-06-16 | 9.58 | 9.57 | -0.03 | -0.31% | 9.51 | 9.59 | 198634 | 18968 | 0.44% |
| 2025-06-13 | 9.67 | 9.60 | -0.09 | -0.93% | 9.58 | 9.70 | 267557 | 25737 | 0.59% |
| 2025-06-12 | 9.72 | 9.69 | -0.09 | -0.92% | 9.63 | 9.74 | 333791 | 32256 | 0.74% |
| 2025-06-11 | 9.54 | 9.78 | 0.25 | 2.62% | 9.52 | 9.83 | 621677 | 60402 | 1.38% |
| 2025-06-10 | 9.60 | 9.53 | -0.11 | -1.14% | 9.48 | 9.66 | 257921 | 24646 | 0.57% |
| 2025-06-09 | 9.52 | 9.64 | 0.09 | 0.94% | 9.50 | 9.67 | 274738 | 26427 | 0.61% |