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 | 9.48 | 9.60 | 0.13 | 1.37% | 9.40 | 9.65 | 28413 | 2714 | 1.23% |
| 2025-09-15 | 9.50 | 9.47 | -0.05 | -0.53% | 9.39 | 9.58 | 26211 | 2482 | 1.14% |
| 2025-09-12 | 9.67 | 9.52 | -0.12 | -1.24% | 9.42 | 9.69 | 25999 | 2487 | 1.13% |
| 2025-09-11 | 9.61 | 9.64 | 0.03 | 0.31% | 9.38 | 9.67 | 28591 | 2732 | 1.24% |
| 2025-09-10 | 9.59 | 9.61 | 0.05 | 0.52% | 9.40 | 9.64 | 23273 | 2225 | 1.01% |
| 2025-09-09 | 9.58 | 9.56 | -0.05 | -0.52% | 9.47 | 9.66 | 27827 | 2665 | 1.21% |
| 2025-09-08 | 9.43 | 9.61 | 0.19 | 2.02% | 9.40 | 9.68 | 40567 | 3870 | 1.76% |
| 2025-09-05 | 9.32 | 9.42 | 0.13 | 1.40% | 9.15 | 9.47 | 36763 | 3434 | 1.60% |
| 2025-09-04 | 9.12 | 9.29 | 0.17 | 1.86% | 9.12 | 9.47 | 51760 | 4820 | 2.25% |
| 2025-09-03 | 9.46 | 9.12 | -0.34 | -3.59% | 9.05 | 9.46 | 33510 | 3111 | 1.45% |
| 2025-09-02 | 9.39 | 9.46 | 0.06 | 0.64% | 9.10 | 9.57 | 60255 | 5602 | 2.62% |
| 2025-09-01 | 9.23 | 9.40 | 0.10 | 1.08% | 9.16 | 9.59 | 71492 | 6719 | 3.10% |
| 2025-08-29 | 9.29 | 9.30 | 0.00 | 0.00% | 9.10 | 9.45 | 73781 | 6824 | 3.20% |
| 2025-08-28 | 9.65 | 9.30 | -0.40 | -4.12% | 8.91 | 9.89 | 110481 | 10271 | 4.80% |
| 2025-08-27 | 10.07 | 9.70 | -0.37 | -3.67% | 9.65 | 10.13 | 68874 | 6827 | 2.99% |
| 2025-08-26 | 9.94 | 10.07 | 0.12 | 1.21% | 9.85 | 10.16 | 45524 | 4570 | 1.98% |
| 2025-08-25 | 10.08 | 9.95 | -0.12 | -1.19% | 9.90 | 10.16 | 46463 | 4653 | 2.02% |
| 2025-08-22 | 10.18 | 10.07 | -0.11 | -1.08% | 9.94 | 10.27 | 40673 | 4085 | 1.77% |
| 2025-08-21 | 10.20 | 10.18 | -0.04 | -0.39% | 10.13 | 10.27 | 31010 | 3166 | 1.35% |
| 2025-08-20 | 10.14 | 10.22 | 0.08 | 0.79% | 10.03 | 10.23 | 33364 | 3386 | 1.45% |
| 2025-08-19 | 9.91 | 10.14 | 0.20 | 2.01% | 9.85 | 10.14 | 40404 | 4046 | 1.75% |
| 2025-08-18 | 10.02 | 9.94 | 0.00 | 0.00% | 9.88 | 10.25 | 49464 | 4953 | 2.15% |
| 2025-08-15 | 9.99 | 9.94 | -0.03 | -0.30% | 9.92 | 10.11 | 35823 | 3584 | 1.55% |
| 2025-08-14 | 10.24 | 9.97 | -0.21 | -2.06% | 9.95 | 10.25 | 37684 | 3803 | 1.64% |
| 2025-08-13 | 10.31 | 10.18 | -0.12 | -1.17% | 10.12 | 10.35 | 40394 | 4124 | 1.75% |
| 2025-08-12 | 10.26 | 10.30 | 0.13 | 1.28% | 10.18 | 10.35 | 50115 | 5145 | 2.18% |
| 2025-08-11 | 10.02 | 10.17 | 0.16 | 1.60% | 9.92 | 10.28 | 38647 | 3917 | 1.68% |
| 2025-08-08 | 9.92 | 10.01 | 0.15 | 1.52% | 9.76 | 10.04 | 38780 | 3850 | 1.68% |
| 2025-08-07 | 9.89 | 9.86 | 0.01 | 0.10% | 9.80 | 9.98 | 27417 | 2703 | 1.19% |
| 2025-08-06 | 9.91 | 9.85 | -0.05 | -0.51% | 9.82 | 9.96 | 33061 | 3265 | 1.43% |
| 2025-08-05 | 9.80 | 9.90 | 0.11 | 1.12% | 9.78 | 9.90 | 32181 | 3170 | 1.40% |
| 2025-08-04 | 9.76 | 9.79 | 0.03 | 0.31% | 9.68 | 9.84 | 36885 | 3603 | 1.60% |
| 2025-08-01 | 9.67 | 9.76 | 0.17 | 1.77% | 9.56 | 9.80 | 37044 | 3598 | 1.61% |
| 2025-07-31 | 9.74 | 9.59 | -0.15 | -1.54% | 9.54 | 9.80 | 28622 | 2762 | 1.24% |
| 2025-07-30 | 9.80 | 9.74 | -0.07 | -0.71% | 9.65 | 9.84 | 30144 | 2931 | 1.31% |
| 2025-07-29 | 9.90 | 9.81 | -0.06 | -0.61% | 9.69 | 9.95 | 28455 | 2787 | 1.24% |
| 2025-07-28 | 9.83 | 9.87 | 0.05 | 0.51% | 9.73 | 9.93 | 25256 | 2483 | 1.10% |
| 2025-07-25 | 9.71 | 9.82 | 0.12 | 1.24% | 9.65 | 9.82 | 27219 | 2656 | 1.18% |
| 2025-07-24 | 9.76 | 9.70 | -0.03 | -0.31% | 9.62 | 9.78 | 23044 | 2234 | 1.00% |
| 2025-07-23 | 9.79 | 9.73 | -0.07 | -0.71% | 9.68 | 9.80 | 30083 | 2928 | 1.31% |
| 2025-07-22 | 9.90 | 9.80 | -0.10 | -1.01% | 9.74 | 9.95 | 35756 | 3516 | 1.55% |
| 2025-07-21 | 9.78 | 9.90 | 0.10 | 1.02% | 9.71 | 9.90 | 27462 | 2707 | 1.19% |
| 2025-07-18 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.88 | 22564 | 2204 | 0.98% |
| 2025-07-17 | 9.78 | 9.77 | 0.01 | 0.10% | 9.70 | 9.88 | 21210 | 2078 | 0.92% |
| 2025-07-16 | 9.61 | 9.76 | 0.15 | 1.56% | 9.57 | 9.80 | 28121 | 2735 | 1.22% |
| 2025-07-15 | 9.79 | 9.61 | -0.17 | -1.74% | 9.43 | 9.84 | 40611 | 3895 | 1.76% |
| 2025-07-14 | 9.61 | 9.78 | 0.21 | 2.19% | 9.51 | 9.83 | 30615 | 2972 | 1.33% |
| 2025-07-11 | 9.69 | 9.57 | -0.05 | -0.52% | 9.48 | 9.69 | 30627 | 2939 | 1.33% |
| 2025-07-10 | 9.68 | 9.62 | -0.05 | -0.52% | 9.51 | 9.71 | 23091 | 2218 | 1.00% |
| 2025-07-09 | 9.63 | 9.67 | 0.00 | 0.00% | 9.60 | 9.73 | 33439 | 3226 | 1.45% |
| 2025-07-08 | 9.63 | 9.67 | 0.04 | 0.42% | 9.58 | 9.78 | 31517 | 3043 | 1.37% |
| 2025-07-07 | 9.35 | 9.63 | 0.28 | 2.99% | 9.22 | 9.64 | 37043 | 3514 | 1.61% |
| 2025-07-04 | 9.58 | 9.35 | -0.23 | -2.40% | 9.34 | 9.64 | 42289 | 3987 | 1.84% |
| 2025-07-03 | 9.45 | 9.58 | 0.18 | 1.91% | 9.35 | 9.90 | 64457 | 6167 | 2.80% |
| 2025-07-02 | 9.42 | 9.40 | -0.02 | -0.21% | 9.31 | 9.50 | 23020 | 2157 | 1.00% |
| 2025-07-01 | 9.43 | 9.42 | 0.00 | 0.00% | 9.27 | 9.50 | 34304 | 3221 | 1.49% |
| 2025-06-30 | 9.28 | 9.42 | 0.12 | 1.29% | 9.22 | 9.43 | 31452 | 2938 | 1.37% |
| 2025-06-27 | 9.27 | 9.30 | 0.04 | 0.43% | 9.16 | 9.31 | 31004 | 2868 | 1.35% |
| 2025-06-26 | 9.30 | 9.26 | -0.01 | -0.11% | 9.18 | 9.36 | 31015 | 2872 | 1.35% |
| 2025-06-25 | 9.39 | 9.27 | 0.04 | 0.43% | 9.17 | 9.44 | 46217 | 4286 | 2.01% |
| 2025-06-24 | 8.92 | 9.23 | 0.31 | 3.48% | 8.92 | 9.25 | 45179 | 4132 | 1.96% |
| 2025-06-23 | 8.69 | 8.92 | 0.23 | 2.65% | 8.58 | 8.95 | 34400 | 3028 | 1.49% |
| 2025-06-20 | 8.69 | 8.69 | 0.03 | 0.35% | 8.58 | 8.75 | 30389 | 2642 | 1.32% |
| 2025-06-19 | 8.92 | 8.66 | -0.24 | -2.70% | 8.63 | 8.92 | 36144 | 3158 | 1.57% |
| 2025-06-18 | 9.01 | 8.90 | -0.11 | -1.22% | 8.85 | 9.02 | 23577 | 2100 | 1.02% |
| 2025-06-17 | 9.08 | 9.01 | -0.06 | -0.66% | 8.94 | 9.15 | 30300 | 2735 | 1.32% |
| 2025-06-16 | 9.04 | 9.07 | -0.06 | -0.66% | 9.01 | 9.22 | 30889 | 2812 | 1.34% |
| 2025-06-13 | 9.20 | 9.13 | -0.12 | -1.30% | 9.03 | 9.25 | 35499 | 3238 | 1.54% |
| 2025-06-12 | 9.34 | 9.25 | 0.03 | 0.33% | 9.12 | 9.35 | 32654 | 3007 | 1.42% |
| 2025-06-11 | 9.18 | 9.22 | 0.08 | 0.88% | 9.14 | 9.28 | 32318 | 2982 | 1.40% |
| 2025-06-10 | 9.31 | 9.14 | -0.15 | -1.61% | 9.05 | 9.33 | 44516 | 4086 | 1.93% |
| 2025-06-09 | 9.26 | 9.29 | 0.03 | 0.32% | 9.16 | 9.37 | 42198 | 3904 | 1.83% |