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 | 9.83 | 9.95 | 0.12 | 1.22% | 9.77 | 9.97 | 105080 | 10375 | 2.39% |
| 2025-09-15 | 9.85 | 9.83 | -0.04 | -0.41% | 9.78 | 9.89 | 79721 | 7834 | 1.81% |
| 2025-09-12 | 9.91 | 9.87 | -0.05 | -0.50% | 9.84 | 9.95 | 78791 | 7791 | 1.79% |
| 2025-09-11 | 9.81 | 9.92 | 0.11 | 1.12% | 9.70 | 9.92 | 113559 | 11129 | 2.58% |
| 2025-09-10 | 9.85 | 9.81 | -0.06 | -0.61% | 9.75 | 9.90 | 62664 | 6149 | 1.42% |
| 2025-09-09 | 9.90 | 9.87 | -0.05 | -0.50% | 9.81 | 9.95 | 70030 | 6919 | 1.59% |
| 2025-09-08 | 9.88 | 9.92 | 0.04 | 0.40% | 9.85 | 9.95 | 65474 | 6484 | 1.48% |
| 2025-09-05 | 9.69 | 9.88 | 0.25 | 2.60% | 9.67 | 9.90 | 110793 | 10861 | 2.51% |
| 2025-09-04 | 9.63 | 9.63 | 0.00 | 0.00% | 9.48 | 9.79 | 120979 | 11712 | 2.74% |
| 2025-09-03 | 9.95 | 9.63 | -0.30 | -3.02% | 9.58 | 9.98 | 136361 | 13315 | 3.09% |
| 2025-09-02 | 10.14 | 9.93 | -0.15 | -1.49% | 9.85 | 10.15 | 134101 | 13354 | 3.04% |
| 2025-09-01 | 10.14 | 10.08 | -0.07 | -0.69% | 10.03 | 10.16 | 106676 | 10762 | 2.42% |
| 2025-08-29 | 10.10 | 10.15 | 0.05 | 0.50% | 9.99 | 10.21 | 144534 | 14622 | 3.28% |
| 2025-08-28 | 10.07 | 10.10 | 0.02 | 0.20% | 9.75 | 10.13 | 224175 | 22404 | 5.08% |
| 2025-08-27 | 10.62 | 10.08 | -0.41 | -3.91% | 10.04 | 10.63 | 319751 | 33082 | 7.25% |
| 2025-08-26 | 10.35 | 10.49 | 0.19 | 1.84% | 10.30 | 10.67 | 346125 | 36497 | 7.85% |
| 2025-08-25 | 10.34 | 10.30 | -0.05 | -0.48% | 10.27 | 10.39 | 154061 | 15898 | 3.49% |
| 2025-08-22 | 10.30 | 10.35 | 0.01 | 0.10% | 10.23 | 10.39 | 153189 | 15793 | 3.47% |
| 2025-08-21 | 10.36 | 10.34 | -0.12 | -1.15% | 10.27 | 10.41 | 203052 | 20982 | 4.60% |
| 2025-08-20 | 10.49 | 10.46 | 0.01 | 0.10% | 10.31 | 10.55 | 272249 | 28398 | 6.17% |
| 2025-08-19 | 10.62 | 10.45 | -0.08 | -0.76% | 10.41 | 10.62 | 203364 | 21292 | 4.61% |
| 2025-08-18 | 10.68 | 10.53 | -0.20 | -1.86% | 10.43 | 10.73 | 487273 | 51321 | 11.05% |
| 2025-08-15 | 10.28 | 10.73 | 0.50 | 4.89% | 10.17 | 10.73 | 378420 | 39557 | 8.58% |
| 2025-08-14 | 10.39 | 10.23 | -0.16 | -1.54% | 10.10 | 10.39 | 186854 | 19138 | 4.24% |
| 2025-08-13 | 10.38 | 10.39 | -0.01 | -0.10% | 10.35 | 10.43 | 165713 | 17192 | 3.76% |
| 2025-08-12 | 10.45 | 10.40 | -0.12 | -1.14% | 10.30 | 10.45 | 184377 | 19115 | 4.18% |
| 2025-08-11 | 10.35 | 10.52 | 0.18 | 1.74% | 10.28 | 10.52 | 254268 | 26354 | 5.76% |
| 2025-08-08 | 9.95 | 10.34 | 0.36 | 3.61% | 9.83 | 10.41 | 469875 | 47852 | 10.65% |
| 2025-08-07 | 10.01 | 9.98 | -0.08 | -0.80% | 9.94 | 10.06 | 163984 | 16370 | 3.72% |
| 2025-08-06 | 10.07 | 10.06 | -0.01 | -0.10% | 9.99 | 10.09 | 121918 | 12240 | 2.76% |
| 2025-08-05 | 10.05 | 10.07 | 0.01 | 0.10% | 10.02 | 10.11 | 143269 | 14420 | 3.25% |
| 2025-08-04 | 9.96 | 10.06 | 0.00 | 0.00% | 9.91 | 10.08 | 104428 | 10459 | 2.37% |
| 2025-08-01 | 10.10 | 10.06 | -0.10 | -0.98% | 9.98 | 10.19 | 165352 | 16622 | 3.75% |
| 2025-07-31 | 10.10 | 10.16 | 0.12 | 1.20% | 9.94 | 10.18 | 276545 | 27848 | 6.27% |
| 2025-07-30 | 10.20 | 10.04 | -0.23 | -2.24% | 9.97 | 10.26 | 272064 | 27422 | 6.17% |
| 2025-07-29 | 10.31 | 10.27 | -0.02 | -0.19% | 10.10 | 10.32 | 322198 | 32834 | 7.30% |
| 2025-07-28 | 10.28 | 10.29 | -0.10 | -0.96% | 10.21 | 10.42 | 352998 | 36430 | 8.00% |
| 2025-07-25 | 10.66 | 10.39 | -0.56 | -5.11% | 10.17 | 10.70 | 760730 | 78720 | 17.24% |
| 2025-07-24 | 10.70 | 10.95 | -0.08 | -0.73% | 10.36 | 11.10 | 1094136 | 117575 | 24.80% |
| 2025-07-23 | 11.79 | 11.03 | 0.07 | 0.64% | 10.63 | 12.06 | 1833772 | 207135 | 41.57% |
| 2025-07-22 | 10.60 | 10.96 | 1.00 | 10.04% | 10.32 | 10.96 | 619919 | 66169 | 14.05% |
| 2025-07-21 | 9.48 | 9.96 | 0.91 | 10.06% | 9.30 | 9.96 | 665443 | 64538 | 15.08% |
| 2025-07-18 | 9.07 | 9.05 | -0.03 | -0.33% | 9.03 | 9.13 | 114694 | 10412 | 2.60% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.03 | 9.13 | 126749 | 11510 | 2.87% |
| 2025-07-16 | 9.09 | 9.11 | 0.08 | 0.89% | 9.03 | 9.24 | 212141 | 19353 | 4.81% |
| 2025-07-15 | 9.03 | 9.03 | -0.02 | -0.22% | 8.99 | 9.16 | 170253 | 15453 | 3.86% |
| 2025-07-14 | 8.93 | 9.05 | 0.12 | 1.34% | 8.88 | 9.12 | 215416 | 19472 | 4.88% |
| 2025-07-11 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.05 | 135038 | 12081 | 3.06% |
| 2025-07-10 | 8.95 | 8.97 | 0.07 | 0.79% | 8.89 | 9.12 | 272263 | 24522 | 6.17% |
| 2025-07-09 | 9.19 | 8.90 | 0.08 | 0.91% | 8.88 | 9.20 | 388936 | 35036 | 8.82% |
| 2025-07-08 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.91 | 94226 | 8314 | 2.14% |
| 2025-07-07 | 8.73 | 8.79 | 0.07 | 0.80% | 8.72 | 8.79 | 68242 | 5977 | 1.55% |
| 2025-07-04 | 8.78 | 8.72 | -0.08 | -0.91% | 8.68 | 8.84 | 101423 | 8857 | 2.30% |
| 2025-07-03 | 8.79 | 8.80 | 0.01 | 0.11% | 8.74 | 8.84 | 93998 | 8260 | 2.13% |
| 2025-07-02 | 8.74 | 8.79 | 0.05 | 0.57% | 8.71 | 8.84 | 125656 | 11036 | 2.85% |
| 2025-07-01 | 8.65 | 8.74 | 0.11 | 1.27% | 8.60 | 8.77 | 146885 | 12763 | 3.33% |
| 2025-06-30 | 8.58 | 8.63 | 0.08 | 0.94% | 8.55 | 8.63 | 83317 | 7158 | 1.89% |
| 2025-06-27 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.60 | 79859 | 6817 | 1.81% |
| 2025-06-26 | 8.48 | 8.50 | 0.00 | 0.00% | 8.45 | 8.58 | 80385 | 6847 | 1.82% |
| 2025-06-25 | 8.45 | 8.50 | 0.04 | 0.47% | 8.41 | 8.51 | 96992 | 8218 | 2.20% |
| 2025-06-24 | 8.31 | 8.46 | 0.16 | 1.93% | 8.27 | 8.47 | 90296 | 7589 | 2.05% |
| 2025-06-23 | 8.19 | 8.30 | 0.09 | 1.10% | 8.17 | 8.33 | 85138 | 7048 | 1.93% |
| 2025-06-20 | 8.26 | 8.21 | -0.01 | -0.12% | 8.19 | 8.29 | 74754 | 6153 | 1.69% |
| 2025-06-19 | 8.37 | 8.22 | -0.15 | -1.79% | 8.19 | 8.41 | 97466 | 8061 | 2.21% |
| 2025-06-18 | 8.56 | 8.47 | -0.18 | -2.08% | 8.42 | 8.65 | 112971 | 9583 | 2.56% |
| 2025-06-17 | 8.62 | 8.65 | -0.02 | -0.23% | 8.55 | 8.77 | 141285 | 12226 | 3.20% |
| 2025-06-16 | 8.57 | 8.67 | 0.08 | 0.93% | 8.57 | 8.72 | 101075 | 8760 | 2.29% |
| 2025-06-13 | 8.59 | 8.59 | -0.03 | -0.35% | 8.56 | 8.70 | 144135 | 12420 | 3.27% |
| 2025-06-12 | 8.66 | 8.62 | -0.07 | -0.81% | 8.54 | 8.67 | 114900 | 9891 | 2.60% |
| 2025-06-11 | 8.66 | 8.69 | 0.03 | 0.35% | 8.63 | 8.75 | 96074 | 8342 | 2.18% |
| 2025-06-10 | 8.76 | 8.66 | -0.13 | -1.48% | 8.50 | 8.81 | 193925 | 16793 | 4.40% |
| 2025-06-09 | 8.76 | 8.79 | -0.01 | -0.11% | 8.72 | 8.89 | 178526 | 15703 | 4.05% |