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 | 9.49 | 9.71 | 0.23 | 2.43% | 9.43 | 9.83 | 23641 | 2282 | 1.69% |
| 2025-09-15 | 9.68 | 9.48 | -0.28 | -2.87% | 9.42 | 9.72 | 25052 | 2381 | 1.79% |
| 2025-09-12 | 9.92 | 9.76 | -0.17 | -1.71% | 9.76 | 9.96 | 19652 | 1929 | 1.40% |
| 2025-09-11 | 10.03 | 9.93 | -0.02 | -0.20% | 9.80 | 10.04 | 24400 | 2410 | 1.74% |
| 2025-09-10 | 10.20 | 9.95 | -0.18 | -1.78% | 9.82 | 10.35 | 65169 | 6574 | 4.66% |
| 2025-09-09 | 10.13 | 10.13 | 0.48 | 4.97% | 9.80 | 10.13 | 73625 | 7411 | 5.26% |
| 2025-09-08 | 9.65 | 9.65 | 0.46 | 5.01% | 9.65 | 9.65 | 5853 | 564 | 0.42% |
| 2025-09-05 | 9.15 | 9.19 | 0.02 | 0.22% | 9.08 | 9.23 | 8823 | 809 | 0.63% |
| 2025-09-04 | 9.17 | 9.17 | -0.04 | -0.43% | 9.10 | 9.30 | 11369 | 1044 | 0.81% |
| 2025-09-03 | 9.19 | 9.21 | 0.05 | 0.55% | 9.10 | 9.40 | 15017 | 1388 | 1.07% |
| 2025-09-02 | 9.25 | 9.16 | -0.06 | -0.65% | 9.05 | 9.27 | 15007 | 1368 | 1.07% |
| 2025-09-01 | 9.23 | 9.22 | 0.00 | 0.00% | 9.15 | 9.34 | 12444 | 1149 | 0.89% |
| 2025-08-29 | 9.31 | 9.22 | -0.06 | -0.65% | 9.09 | 9.35 | 12939 | 1188 | 0.92% |
| 2025-08-28 | 9.40 | 9.28 | -0.18 | -1.90% | 9.06 | 9.49 | 23044 | 2128 | 1.65% |
| 2025-08-27 | 9.48 | 9.46 | -0.02 | -0.21% | 9.46 | 9.64 | 16364 | 1559 | 1.17% |
| 2025-08-26 | 9.70 | 9.48 | -0.19 | -1.96% | 9.47 | 9.70 | 22711 | 2164 | 1.62% |
| 2025-08-25 | 9.61 | 9.67 | -0.02 | -0.21% | 9.48 | 9.77 | 22856 | 2198 | 1.63% |
| 2025-08-22 | 9.57 | 9.69 | 0.12 | 1.25% | 9.50 | 9.82 | 18959 | 1828 | 1.35% |
| 2025-08-21 | 9.45 | 9.57 | 0.12 | 1.27% | 9.45 | 9.78 | 22735 | 2185 | 1.62% |
| 2025-08-20 | 9.55 | 9.45 | -0.08 | -0.84% | 9.39 | 9.55 | 15371 | 1451 | 1.10% |
| 2025-08-19 | 9.47 | 9.53 | 0.08 | 0.85% | 9.42 | 9.56 | 13442 | 1277 | 0.96% |
| 2025-08-18 | 9.52 | 9.45 | -0.12 | -1.25% | 9.41 | 9.54 | 15965 | 1509 | 1.14% |
| 2025-08-15 | 9.39 | 9.57 | 0.25 | 2.68% | 9.26 | 9.62 | 13514 | 1283 | 0.97% |
| 2025-08-14 | 9.38 | 9.32 | -0.12 | -1.27% | 9.25 | 9.48 | 8600 | 805 | 0.61% |
| 2025-08-13 | 9.50 | 9.44 | -0.04 | -0.42% | 9.38 | 9.57 | 12552 | 1187 | 0.90% |
| 2025-08-12 | 9.40 | 9.48 | 0.02 | 0.21% | 9.37 | 9.57 | 9672 | 915 | 0.69% |
| 2025-08-11 | 9.35 | 9.46 | 0.03 | 0.32% | 9.20 | 9.48 | 13872 | 1294 | 0.99% |
| 2025-08-08 | 9.55 | 9.43 | -0.12 | -1.26% | 9.39 | 9.57 | 13412 | 1267 | 0.96% |
| 2025-08-07 | 9.53 | 9.55 | 0.04 | 0.42% | 9.51 | 9.68 | 15658 | 1503 | 1.12% |
| 2025-08-06 | 9.71 | 9.51 | -0.23 | -2.36% | 9.44 | 9.85 | 20928 | 1996 | 1.50% |
| 2025-08-05 | 9.51 | 9.74 | 0.24 | 2.53% | 9.45 | 9.88 | 25372 | 2463 | 1.81% |
| 2025-08-04 | 9.19 | 9.50 | 0.31 | 3.37% | 9.06 | 9.53 | 14138 | 1324 | 1.01% |
| 2025-08-01 | 9.17 | 9.19 | 0.06 | 0.66% | 9.13 | 9.29 | 8152 | 750 | 0.58% |
| 2025-07-31 | 9.20 | 9.13 | -0.19 | -2.04% | 9.11 | 9.43 | 14317 | 1322 | 1.02% |
| 2025-07-30 | 9.42 | 9.32 | -0.09 | -0.96% | 9.31 | 9.48 | 8383 | 787 | 0.60% |
| 2025-07-29 | 9.56 | 9.41 | -0.14 | -1.47% | 9.31 | 9.56 | 12266 | 1153 | 0.88% |
| 2025-07-28 | 9.04 | 9.55 | 0.45 | 4.95% | 8.96 | 9.56 | 33135 | 3098 | 2.37% |
| 2025-07-25 | 9.24 | 9.10 | -0.12 | -1.30% | 8.92 | 9.33 | 24522 | 2237 | 1.75% |
| 2025-07-24 | 9.35 | 9.22 | -0.13 | -1.39% | 9.19 | 9.35 | 11588 | 1071 | 0.83% |
| 2025-07-23 | 9.25 | 9.35 | 0.07 | 0.75% | 9.21 | 9.39 | 12065 | 1122 | 0.86% |
| 2025-07-22 | 9.40 | 9.28 | -0.01 | -0.11% | 9.27 | 9.59 | 16497 | 1549 | 1.18% |
| 2025-07-21 | 9.45 | 9.29 | -0.17 | -1.80% | 9.18 | 9.45 | 17967 | 1664 | 1.28% |
| 2025-07-18 | 9.53 | 9.46 | -0.05 | -0.53% | 9.41 | 9.53 | 8324 | 786 | 0.59% |
| 2025-07-17 | 9.53 | 9.51 | -0.02 | -0.21% | 9.40 | 9.61 | 13060 | 1237 | 0.93% |
| 2025-07-16 | 9.48 | 9.53 | 0.03 | 0.32% | 9.36 | 9.58 | 13944 | 1319 | 1.00% |
| 2025-07-15 | 9.85 | 9.50 | -0.41 | -4.14% | 9.41 | 9.90 | 28917 | 2750 | 2.07% |
| 2025-07-14 | 9.75 | 9.91 | 0.12 | 1.23% | 9.70 | 10.04 | 11588 | 1146 | 0.83% |
| 2025-07-11 | 9.85 | 9.79 | -0.01 | -0.10% | 9.70 | 9.89 | 10987 | 1076 | 0.79% |
| 2025-07-10 | 9.90 | 9.80 | -0.15 | -1.51% | 9.73 | 9.94 | 11936 | 1171 | 0.85% |
| 2025-07-09 | 9.95 | 9.95 | 0.15 | 1.53% | 9.90 | 10.24 | 25366 | 2549 | 1.81% |
| 2025-07-08 | 9.77 | 9.80 | 0.08 | 0.82% | 9.63 | 9.91 | 10356 | 1012 | 0.74% |
| 2025-07-07 | 9.76 | 9.72 | -0.14 | -1.42% | 9.64 | 9.86 | 12964 | 1257 | 0.93% |
| 2025-07-04 | 10.00 | 9.86 | -0.11 | -1.10% | 9.75 | 10.03 | 17867 | 1761 | 1.28% |
| 2025-07-03 | 10.10 | 9.97 | -0.40 | -3.86% | 9.88 | 10.36 | 36196 | 3641 | 2.59% |
| 2025-07-02 | 10.59 | 10.37 | 0.10 | 0.97% | 10.13 | 10.67 | 41298 | 4305 | 2.95% |
| 2025-07-01 | 9.78 | 10.27 | 0.49 | 5.01% | 9.71 | 10.27 | 33285 | 3371 | 2.38% |
| 2025-06-30 | 9.71 | 9.78 | 0.12 | 1.24% | 9.60 | 9.84 | 15341 | 1494 | 1.10% |
| 2025-06-27 | 9.43 | 9.66 | 0.24 | 2.55% | 9.41 | 9.84 | 18775 | 1809 | 1.34% |
| 2025-06-26 | 9.35 | 9.42 | 0.09 | 0.96% | 9.35 | 9.63 | 14272 | 1352 | 1.02% |
| 2025-06-25 | 9.58 | 9.33 | -0.28 | -2.91% | 9.23 | 9.63 | 24615 | 2332 | 1.76% |
| 2025-06-24 | 9.59 | 9.61 | 0.00 | 0.00% | 9.55 | 9.71 | 14978 | 1439 | 1.07% |
| 2025-06-23 | 9.61 | 9.61 | -0.20 | -2.04% | 9.53 | 9.74 | 17009 | 1634 | 1.22% |
| 2025-06-20 | 9.88 | 9.81 | -0.04 | -0.41% | 9.60 | 9.96 | 18503 | 1804 | 1.32% |
| 2025-06-19 | 9.81 | 9.85 | -0.12 | -1.20% | 9.81 | 10.19 | 22452 | 2232 | 1.60% |
| 2025-06-18 | 9.67 | 9.97 | 0.28 | 2.89% | 9.46 | 10.12 | 32905 | 3214 | 2.35% |
| 2025-06-17 | 9.90 | 9.69 | 0.06 | 0.62% | 9.48 | 9.99 | 34352 | 3337 | 2.45% |
| 2025-06-16 | 9.42 | 9.63 | -0.03 | -0.31% | 9.35 | 9.79 | 37511 | 3598 | 2.68% |
| 2025-06-13 | 9.32 | 9.66 | 0.23 | 2.44% | 9.32 | 9.90 | 60422 | 5902 | 4.32% |
| 2025-06-12 | 9.94 | 9.43 | -0.47 | -4.75% | 9.41 | 9.94 | 50696 | 4849 | 3.62% |
| 2025-06-11 | 9.82 | 9.90 | -0.01 | -0.10% | 9.60 | 10.27 | 74590 | 7434 | 5.33% |
| 2025-06-10 | 9.91 | 9.91 | 0.47 | 4.98% | 9.91 | 9.91 | 4236 | 419 | 0.30% |
| 2025-06-09 | 9.44 | 9.44 | 0.45 | 5.01% | 9.44 | 9.44 | 4646 | 438 | 0.33% |