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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 9.75 | 9.59 | -0.15 | -1.54% | 9.51 | 9.78 | 124845 | 11976 | 3.63% |
| 2025-09-18 | 10.04 | 9.74 | -0.30 | -2.99% | 9.67 | 10.04 | 168021 | 16550 | 4.88% |
| 2025-09-17 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.24 | 122770 | 12364 | 3.57% |
| 2025-09-16 | 10.13 | 10.18 | 0.08 | 0.79% | 10.03 | 10.27 | 98412 | 9993 | 2.86% |
| 2025-09-15 | 10.17 | 10.10 | -0.08 | -0.79% | 10.00 | 10.20 | 88471 | 8935 | 2.57% |
| 2025-09-12 | 10.31 | 10.18 | -0.18 | -1.74% | 10.17 | 10.54 | 131399 | 13514 | 3.82% |
| 2025-09-11 | 10.25 | 10.36 | 0.11 | 1.07% | 10.08 | 10.38 | 129005 | 13170 | 3.75% |
| 2025-09-10 | 10.23 | 10.25 | 0.02 | 0.20% | 10.22 | 10.42 | 109211 | 11274 | 3.17% |
| 2025-09-09 | 10.40 | 10.23 | -0.18 | -1.73% | 10.21 | 10.42 | 101182 | 10424 | 2.94% |
| 2025-09-08 | 10.45 | 10.41 | -0.07 | -0.67% | 10.35 | 10.60 | 112829 | 11798 | 3.28% |
| 2025-09-05 | 10.42 | 10.48 | 0.06 | 0.58% | 10.00 | 10.48 | 171060 | 17559 | 4.97% |
| 2025-09-04 | 10.30 | 10.42 | 0.12 | 1.17% | 10.28 | 10.59 | 168770 | 17629 | 4.90% |
| 2025-09-03 | 10.69 | 10.30 | -0.38 | -3.56% | 10.24 | 10.75 | 162737 | 17013 | 4.73% |
| 2025-09-02 | 10.66 | 10.68 | -0.02 | -0.19% | 10.51 | 10.76 | 213957 | 22742 | 6.22% |
| 2025-09-01 | 10.20 | 10.70 | 0.36 | 3.48% | 10.17 | 10.88 | 375418 | 40073 | 10.91% |
| 2025-08-29 | 10.61 | 10.34 | -0.36 | -3.36% | 10.32 | 10.82 | 273714 | 28796 | 7.95% |
| 2025-08-28 | 10.75 | 10.70 | -0.05 | -0.47% | 10.39 | 10.91 | 313026 | 33316 | 9.09% |
| 2025-08-27 | 10.92 | 10.75 | -0.20 | -1.83% | 10.69 | 11.08 | 298894 | 32443 | 8.68% |
| 2025-08-26 | 10.73 | 10.95 | 0.14 | 1.30% | 10.67 | 11.07 | 381183 | 41491 | 11.07% |
| 2025-08-25 | 10.36 | 10.81 | 0.45 | 4.34% | 10.22 | 11.20 | 492837 | 52605 | 14.32% |
| 2025-08-22 | 10.40 | 10.36 | -0.14 | -1.33% | 10.21 | 10.43 | 294815 | 30324 | 8.56% |
| 2025-08-21 | 10.42 | 10.50 | 0.13 | 1.25% | 10.32 | 10.86 | 475454 | 50537 | 13.81% |
| 2025-08-20 | 10.02 | 10.37 | 0.22 | 2.17% | 9.93 | 10.65 | 405120 | 41660 | 11.77% |
| 2025-08-19 | 9.78 | 10.15 | 0.36 | 3.68% | 9.75 | 10.36 | 405039 | 40829 | 11.77% |
| 2025-08-18 | 9.65 | 9.79 | 0.11 | 1.14% | 9.63 | 9.86 | 153429 | 14938 | 4.46% |
| 2025-08-15 | 9.71 | 9.68 | -0.03 | -0.31% | 9.62 | 9.71 | 87855 | 8480 | 2.55% |
| 2025-08-14 | 9.75 | 9.71 | -0.11 | -1.12% | 9.65 | 9.93 | 156999 | 15308 | 4.56% |
| 2025-08-13 | 10.02 | 9.82 | -0.13 | -1.31% | 9.76 | 10.03 | 200944 | 19766 | 5.84% |
| 2025-08-12 | 9.70 | 9.95 | 0.21 | 2.16% | 9.68 | 10.00 | 293815 | 29088 | 8.54% |
| 2025-08-11 | 9.60 | 9.74 | 0.14 | 1.46% | 9.57 | 9.86 | 183490 | 17822 | 5.33% |
| 2025-08-08 | 9.62 | 9.60 | 0.00 | 0.00% | 9.53 | 9.62 | 61905 | 5923 | 1.80% |
| 2025-08-07 | 9.52 | 9.60 | 0.09 | 0.95% | 9.47 | 9.67 | 104611 | 10039 | 3.04% |
| 2025-08-06 | 9.49 | 9.51 | 0.01 | 0.11% | 9.40 | 9.52 | 63852 | 6044 | 1.86% |
| 2025-08-05 | 9.48 | 9.50 | 0.02 | 0.21% | 9.47 | 9.50 | 41797 | 3966 | 1.21% |
| 2025-08-04 | 9.42 | 9.48 | 0.01 | 0.11% | 9.35 | 9.50 | 44325 | 4185 | 1.29% |
| 2025-08-01 | 9.55 | 9.47 | -0.08 | -0.84% | 9.43 | 9.59 | 64405 | 6104 | 1.87% |
| 2025-07-31 | 9.68 | 9.55 | -0.13 | -1.34% | 9.55 | 9.68 | 70474 | 6759 | 2.05% |
| 2025-07-30 | 9.61 | 9.68 | 0.03 | 0.31% | 9.60 | 9.71 | 79061 | 7619 | 2.30% |
| 2025-07-29 | 9.62 | 9.65 | -0.07 | -0.72% | 9.57 | 9.70 | 100877 | 9692 | 2.93% |
| 2025-07-28 | 9.89 | 9.72 | 0.11 | 1.14% | 9.70 | 9.94 | 131322 | 12842 | 3.82% |
| 2025-07-25 | 9.69 | 9.61 | -0.07 | -0.72% | 9.59 | 9.69 | 86537 | 8328 | 2.52% |
| 2025-07-24 | 9.66 | 9.68 | 0.01 | 0.10% | 9.63 | 9.70 | 78045 | 7552 | 2.27% |
| 2025-07-23 | 9.60 | 9.67 | 0.02 | 0.21% | 9.60 | 9.74 | 90877 | 8804 | 2.64% |
| 2025-07-22 | 9.74 | 9.65 | -0.10 | -1.03% | 9.62 | 9.74 | 113582 | 10950 | 3.30% |
| 2025-07-21 | 9.77 | 9.75 | -0.02 | -0.20% | 9.70 | 9.77 | 103777 | 10089 | 3.02% |
| 2025-07-18 | 9.92 | 9.77 | -0.16 | -1.61% | 9.74 | 9.94 | 147266 | 14425 | 4.28% |
| 2025-07-17 | 9.86 | 9.93 | 0.06 | 0.61% | 9.82 | 9.99 | 124979 | 12387 | 3.63% |
| 2025-07-16 | 9.76 | 9.87 | 0.07 | 0.71% | 9.73 | 9.89 | 80772 | 7941 | 2.35% |
| 2025-07-15 | 9.91 | 9.80 | -0.20 | -2.00% | 9.74 | 9.98 | 132523 | 13008 | 3.85% |
| 2025-07-14 | 9.98 | 10.00 | -0.03 | -0.30% | 9.93 | 10.03 | 85802 | 8561 | 2.49% |
| 2025-07-11 | 10.09 | 10.03 | -0.08 | -0.79% | 9.90 | 10.09 | 157404 | 15706 | 4.57% |
| 2025-07-10 | 9.92 | 10.11 | 0.17 | 1.71% | 9.81 | 10.32 | 254908 | 25705 | 7.41% |
| 2025-07-09 | 9.92 | 9.94 | 0.00 | 0.00% | 9.86 | 9.96 | 107034 | 10618 | 3.11% |
| 2025-07-08 | 9.86 | 9.94 | 0.09 | 0.91% | 9.85 | 9.95 | 131370 | 13029 | 3.82% |
| 2025-07-07 | 9.76 | 9.85 | 0.14 | 1.44% | 9.76 | 10.15 | 114549 | 11330 | 3.33% |
| 2025-07-04 | 9.80 | 9.71 | -0.10 | -1.02% | 9.70 | 9.82 | 94082 | 9163 | 2.73% |
| 2025-07-03 | 9.87 | 9.81 | -0.08 | -0.81% | 9.81 | 9.91 | 89090 | 8762 | 2.59% |
| 2025-07-02 | 10.00 | 9.89 | -0.10 | -1.00% | 9.86 | 10.01 | 94638 | 9377 | 2.75% |
| 2025-07-01 | 9.92 | 9.99 | 0.07 | 0.71% | 9.83 | 10.09 | 132908 | 13207 | 3.86% |
| 2025-06-30 | 9.88 | 9.92 | 0.01 | 0.10% | 9.83 | 9.96 | 101973 | 10107 | 2.96% |
| 2025-06-27 | 9.96 | 9.91 | -0.09 | -0.90% | 9.86 | 10.03 | 99270 | 9858 | 2.89% |
| 2025-06-26 | 9.87 | 10.00 | 0.07 | 0.70% | 9.79 | 10.07 | 163571 | 16260 | 4.75% |
| 2025-06-25 | 9.93 | 9.93 | 0.11 | 1.12% | 9.85 | 10.10 | 148724 | 14798 | 4.32% |
| 2025-06-24 | 9.78 | 9.82 | 0.04 | 0.41% | 9.71 | 9.88 | 167915 | 16460 | 4.88% |
| 2025-06-23 | 9.61 | 9.78 | 0.11 | 1.14% | 9.36 | 9.79 | 164651 | 15711 | 4.79% |
| 2025-06-20 | 9.61 | 9.67 | 0.05 | 0.52% | 9.53 | 9.80 | 113864 | 11023 | 3.31% |
| 2025-06-19 | 9.95 | 9.62 | -0.32 | -3.22% | 9.61 | 9.97 | 141521 | 13763 | 4.11% |
| 2025-06-18 | 10.04 | 9.94 | -0.13 | -1.29% | 9.88 | 10.08 | 122580 | 12183 | 3.56% |
| 2025-06-17 | 10.20 | 10.07 | -0.10 | -0.98% | 10.03 | 10.21 | 106085 | 10709 | 3.08% |
| 2025-06-16 | 10.12 | 10.17 | -0.02 | -0.20% | 10.02 | 10.22 | 85853 | 8706 | 2.50% |
| 2025-06-13 | 10.41 | 10.19 | -0.31 | -2.95% | 10.16 | 10.43 | 182080 | 18633 | 5.29% |