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 | 9.46 | 9.84 | 0.36 | 3.80% | 9.30 | 9.97 | 1140603 | 109832 | 11.21% |
| 2025-09-15 | 9.21 | 9.48 | 0.28 | 3.04% | 9.16 | 9.50 | 709487 | 66496 | 6.97% |
| 2025-09-12 | 9.29 | 9.20 | -0.09 | -0.97% | 9.17 | 9.37 | 380277 | 35184 | 3.74% |
| 2025-09-11 | 9.29 | 9.29 | -0.04 | -0.43% | 9.02 | 9.30 | 466266 | 42717 | 4.58% |
| 2025-09-10 | 9.12 | 9.33 | 0.17 | 1.86% | 9.12 | 9.50 | 532074 | 49724 | 5.23% |
| 2025-09-09 | 9.37 | 9.16 | -0.21 | -2.24% | 9.13 | 9.37 | 351916 | 32447 | 3.46% |
| 2025-09-08 | 9.30 | 9.37 | 0.08 | 0.86% | 9.24 | 9.44 | 405818 | 37880 | 3.99% |
| 2025-09-05 | 9.11 | 9.29 | 0.24 | 2.65% | 8.92 | 9.31 | 454187 | 41555 | 4.46% |
| 2025-09-04 | 9.10 | 9.05 | -0.04 | -0.44% | 8.88 | 9.23 | 488875 | 44478 | 4.80% |
| 2025-09-03 | 9.36 | 9.09 | -0.23 | -2.47% | 9.05 | 9.47 | 517572 | 47846 | 5.08% |
| 2025-09-02 | 9.77 | 9.32 | -0.45 | -4.61% | 9.24 | 9.77 | 669308 | 63073 | 6.58% |
| 2025-09-01 | 9.83 | 9.77 | -0.04 | -0.41% | 9.71 | 9.91 | 438605 | 42907 | 4.31% |
| 2025-08-29 | 9.75 | 9.81 | 0.03 | 0.31% | 9.71 | 10.08 | 771412 | 76307 | 7.58% |
| 2025-08-28 | 9.74 | 9.78 | 0.08 | 0.82% | 9.38 | 9.87 | 660701 | 63786 | 6.49% |
| 2025-08-27 | 10.11 | 9.70 | -0.30 | -3.00% | 9.66 | 10.16 | 783187 | 77923 | 7.69% |
| 2025-08-26 | 9.98 | 10.00 | -0.10 | -0.99% | 9.90 | 10.17 | 780451 | 78486 | 7.67% |
| 2025-08-25 | 9.97 | 10.10 | 0.23 | 2.33% | 9.87 | 10.12 | 1021003 | 102123 | 10.03% |
| 2025-08-22 | 9.89 | 9.87 | 0.04 | 0.41% | 9.80 | 9.92 | 660198 | 65007 | 6.49% |
| 2025-08-21 | 9.98 | 9.83 | -0.06 | -0.61% | 9.76 | 10.03 | 706764 | 69765 | 6.94% |
| 2025-08-20 | 9.65 | 9.89 | 0.20 | 2.06% | 9.61 | 9.89 | 832444 | 81268 | 8.18% |
| 2025-08-19 | 9.65 | 9.69 | 0.01 | 0.10% | 9.53 | 9.74 | 680182 | 65625 | 6.68% |
| 2025-08-18 | 9.39 | 9.68 | 0.30 | 3.20% | 9.38 | 9.75 | 943632 | 90825 | 9.27% |
| 2025-08-15 | 9.20 | 9.38 | 0.15 | 1.63% | 9.20 | 9.44 | 395538 | 37015 | 3.89% |
| 2025-08-14 | 9.43 | 9.23 | -0.19 | -2.02% | 9.18 | 9.47 | 484428 | 45145 | 4.76% |
| 2025-08-13 | 9.41 | 9.42 | 0.03 | 0.32% | 9.37 | 9.47 | 356684 | 33597 | 3.50% |
| 2025-08-12 | 9.46 | 9.39 | -0.08 | -0.84% | 9.37 | 9.48 | 330738 | 31100 | 3.25% |
| 2025-08-11 | 9.41 | 9.47 | 0.06 | 0.64% | 9.37 | 9.50 | 336195 | 31806 | 3.30% |
| 2025-08-08 | 9.61 | 9.41 | -0.26 | -2.69% | 9.40 | 9.62 | 490990 | 46418 | 4.82% |
| 2025-08-07 | 9.56 | 9.67 | 0.07 | 0.73% | 9.52 | 9.74 | 534082 | 51314 | 5.25% |
| 2025-08-06 | 9.49 | 9.60 | 0.13 | 1.37% | 9.47 | 9.64 | 437736 | 41913 | 4.30% |
| 2025-08-05 | 9.46 | 9.47 | 0.04 | 0.42% | 9.40 | 9.50 | 355143 | 33530 | 3.49% |
| 2025-08-04 | 9.42 | 9.43 | -0.04 | -0.42% | 9.28 | 9.45 | 432844 | 40542 | 4.25% |
| 2025-08-01 | 9.62 | 9.47 | -0.17 | -1.76% | 9.33 | 9.67 | 559623 | 53052 | 5.50% |
| 2025-07-31 | 9.92 | 9.64 | -0.36 | -3.60% | 9.59 | 9.95 | 795656 | 77699 | 7.82% |
| 2025-07-30 | 9.77 | 10.00 | 0.13 | 1.32% | 9.74 | 10.14 | 1021544 | 101631 | 10.04% |
| 2025-07-29 | 9.98 | 9.87 | 0.03 | 0.30% | 9.73 | 10.04 | 589288 | 58037 | 5.79% |
| 2025-07-28 | 9.88 | 9.84 | -0.02 | -0.20% | 9.78 | 9.92 | 427436 | 42124 | 4.20% |
| 2025-07-25 | 9.84 | 9.86 | 0.02 | 0.20% | 9.78 | 9.91 | 413548 | 40737 | 4.06% |
| 2025-07-24 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.84 | 412598 | 40402 | 4.05% |
| 2025-07-23 | 9.80 | 9.71 | -0.12 | -1.22% | 9.68 | 9.90 | 503346 | 49140 | 4.95% |
| 2025-07-22 | 9.95 | 9.83 | -0.14 | -1.40% | 9.76 | 9.97 | 503606 | 49517 | 4.95% |
| 2025-07-21 | 9.92 | 9.97 | -0.04 | -0.40% | 9.87 | 10.01 | 537985 | 53495 | 5.29% |
| 2025-07-18 | 9.89 | 10.01 | 0.17 | 1.73% | 9.77 | 10.08 | 995985 | 99112 | 9.79% |
| 2025-07-17 | 9.77 | 9.84 | 0.02 | 0.20% | 9.66 | 9.85 | 500379 | 48872 | 4.92% |
| 2025-07-16 | 9.71 | 9.82 | 0.14 | 1.45% | 9.70 | 9.98 | 830028 | 81799 | 8.15% |
| 2025-07-15 | 9.76 | 9.68 | -0.11 | -1.12% | 9.55 | 9.79 | 452010 | 43611 | 4.44% |
| 2025-07-14 | 9.74 | 9.79 | 0.06 | 0.62% | 9.67 | 9.92 | 577136 | 56460 | 5.67% |
| 2025-07-11 | 9.55 | 9.73 | 0.19 | 1.99% | 9.43 | 9.80 | 697124 | 67301 | 6.85% |
| 2025-07-10 | 9.55 | 9.54 | -0.07 | -0.73% | 9.48 | 9.68 | 397396 | 37985 | 3.90% |
| 2025-07-09 | 9.61 | 9.61 | -0.05 | -0.52% | 9.57 | 9.78 | 546270 | 52835 | 5.37% |
| 2025-07-08 | 9.47 | 9.66 | 0.19 | 2.01% | 9.41 | 9.68 | 520885 | 50149 | 5.12% |
| 2025-07-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.45 | 9.60 | 367821 | 34991 | 3.61% |
| 2025-07-04 | 9.63 | 9.58 | -0.04 | -0.42% | 9.56 | 9.74 | 459927 | 44269 | 4.52% |
| 2025-07-03 | 9.58 | 9.62 | -0.09 | -0.93% | 9.51 | 9.79 | 458863 | 44083 | 4.51% |
| 2025-07-02 | 9.76 | 9.71 | -0.08 | -0.82% | 9.62 | 9.96 | 701696 | 68382 | 6.89% |
| 2025-07-01 | 9.77 | 9.79 | 0.07 | 0.72% | 9.56 | 9.98 | 788416 | 76781 | 7.75% |
| 2025-06-30 | 9.44 | 9.72 | 0.29 | 3.08% | 9.43 | 9.83 | 772392 | 74760 | 7.59% |
| 2025-06-27 | 9.46 | 9.43 | -0.03 | -0.32% | 9.37 | 9.58 | 460178 | 43539 | 4.52% |
| 2025-06-26 | 9.60 | 9.46 | -0.12 | -1.25% | 9.44 | 9.74 | 602885 | 57743 | 5.92% |
| 2025-06-25 | 9.52 | 9.58 | 0.11 | 1.16% | 9.38 | 9.60 | 643831 | 61065 | 6.33% |
| 2025-06-24 | 9.31 | 9.47 | 0.18 | 1.94% | 9.31 | 9.56 | 658127 | 62378 | 6.47% |
| 2025-06-23 | 9.04 | 9.29 | 0.14 | 1.53% | 9.02 | 9.30 | 477404 | 43960 | 4.69% |
| 2025-06-20 | 9.55 | 9.15 | -0.40 | -4.19% | 9.14 | 9.58 | 699432 | 64834 | 6.87% |
| 2025-06-19 | 9.69 | 9.55 | -0.15 | -1.55% | 9.50 | 9.75 | 679808 | 65429 | 6.68% |
| 2025-06-18 | 9.90 | 9.70 | -0.34 | -3.39% | 9.61 | 9.96 | 866847 | 84287 | 8.52% |
| 2025-06-17 | 10.60 | 10.04 | -0.63 | -5.90% | 9.95 | 10.64 | 1314409 | 133728 | 12.91% |
| 2025-06-16 | 10.54 | 10.67 | 0.11 | 1.04% | 10.43 | 10.90 | 1177105 | 125874 | 11.56% |
| 2025-06-13 | 10.98 | 10.56 | -0.64 | -5.71% | 10.36 | 10.98 | 1462825 | 155334 | 14.37% |
| 2025-06-12 | 10.60 | 11.20 | 0.45 | 4.19% | 10.56 | 11.58 | 2122421 | 235922 | 20.85% |
| 2025-06-11 | 10.62 | 10.75 | 0.03 | 0.28% | 10.54 | 10.93 | 1588010 | 170336 | 15.60% |
| 2025-06-10 | 10.40 | 10.72 | 0.32 | 3.08% | 10.30 | 10.98 | 2111629 | 223340 | 20.75% |
| 2025-06-09 | 9.99 | 10.40 | 0.51 | 5.16% | 9.91 | 10.60 | 1469106 | 151054 | 14.43% |