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 | 9.28 | 9.39 | 0.16 | 1.73% | 9.14 | 9.40 | 99780 | 9260 | 2.18% |
| 2025-09-15 | 9.33 | 9.23 | -0.08 | -0.86% | 9.21 | 9.33 | 64867 | 5996 | 1.42% |
| 2025-09-12 | 9.39 | 9.31 | -0.08 | -0.85% | 9.28 | 9.41 | 78202 | 7308 | 1.71% |
| 2025-09-11 | 9.19 | 9.39 | 0.20 | 2.18% | 9.09 | 9.39 | 115299 | 10701 | 2.52% |
| 2025-09-10 | 9.28 | 9.19 | -0.06 | -0.65% | 9.16 | 9.30 | 71256 | 6571 | 1.56% |
| 2025-09-09 | 9.37 | 9.25 | -0.13 | -1.39% | 9.19 | 9.37 | 76118 | 7048 | 1.66% |
| 2025-09-08 | 9.30 | 9.38 | 0.08 | 0.86% | 9.22 | 9.39 | 88408 | 8222 | 1.93% |
| 2025-09-05 | 9.13 | 9.30 | 0.20 | 2.20% | 9.07 | 9.31 | 96278 | 8880 | 2.10% |
| 2025-09-04 | 9.25 | 9.10 | -0.08 | -0.87% | 8.98 | 9.37 | 127427 | 11722 | 2.78% |
| 2025-09-03 | 9.39 | 9.18 | -0.24 | -2.55% | 9.16 | 9.46 | 143202 | 13277 | 3.13% |
| 2025-09-02 | 10.00 | 9.42 | -0.65 | -6.45% | 9.29 | 10.05 | 281269 | 27019 | 6.14% |
| 2025-09-01 | 10.02 | 10.07 | 0.06 | 0.60% | 9.96 | 10.10 | 111617 | 11196 | 2.44% |
| 2025-08-29 | 10.20 | 10.01 | -0.19 | -1.86% | 9.99 | 10.26 | 149575 | 15072 | 3.27% |
| 2025-08-28 | 10.06 | 10.20 | 0.15 | 1.49% | 9.81 | 10.44 | 243613 | 24677 | 5.32% |
| 2025-08-27 | 10.44 | 10.05 | -0.46 | -4.38% | 10.05 | 10.51 | 265666 | 27431 | 5.80% |
| 2025-08-26 | 10.71 | 10.51 | -0.33 | -3.04% | 10.41 | 10.82 | 327363 | 34493 | 7.15% |
| 2025-08-25 | 10.28 | 10.84 | 0.79 | 7.86% | 10.25 | 11.18 | 542442 | 58343 | 11.84% |
| 2025-08-22 | 10.05 | 10.05 | -0.03 | -0.30% | 9.96 | 10.08 | 122747 | 12288 | 2.68% |
| 2025-08-21 | 10.10 | 10.08 | -0.03 | -0.30% | 10.02 | 10.27 | 157792 | 15965 | 3.45% |
| 2025-08-20 | 10.11 | 10.11 | 0.00 | 0.00% | 9.96 | 10.11 | 113912 | 11432 | 2.49% |
| 2025-08-19 | 10.14 | 10.11 | -0.03 | -0.30% | 10.05 | 10.21 | 132132 | 13369 | 2.88% |
| 2025-08-18 | 10.03 | 10.14 | 0.15 | 1.50% | 9.98 | 10.21 | 169699 | 17151 | 3.71% |
| 2025-08-15 | 9.80 | 9.99 | 0.18 | 1.83% | 9.78 | 10.04 | 144482 | 14382 | 3.15% |
| 2025-08-14 | 10.05 | 9.81 | -0.28 | -2.78% | 9.81 | 10.06 | 169370 | 16747 | 3.70% |
| 2025-08-13 | 10.00 | 10.09 | 0.09 | 0.90% | 9.97 | 10.09 | 115935 | 11625 | 2.53% |
| 2025-08-12 | 10.21 | 10.00 | -0.19 | -1.86% | 9.96 | 10.23 | 142457 | 14316 | 3.11% |
| 2025-08-11 | 9.99 | 10.19 | 0.20 | 2.00% | 9.99 | 10.40 | 178017 | 18161 | 3.89% |
| 2025-08-08 | 9.92 | 9.99 | 0.06 | 0.60% | 9.90 | 10.07 | 138915 | 13889 | 3.03% |
| 2025-08-07 | 10.20 | 9.93 | -0.31 | -3.03% | 9.89 | 10.23 | 264998 | 26458 | 5.79% |
| 2025-08-06 | 10.18 | 10.24 | 0.07 | 0.69% | 10.10 | 10.29 | 158318 | 16162 | 3.46% |
| 2025-08-05 | 10.20 | 10.17 | 0.02 | 0.20% | 10.13 | 10.29 | 161581 | 16452 | 3.53% |
| 2025-08-04 | 10.57 | 10.15 | -0.53 | -4.96% | 10.05 | 10.59 | 305505 | 31265 | 6.67% |
| 2025-08-01 | 10.79 | 10.68 | -0.14 | -1.29% | 10.56 | 10.90 | 194886 | 20782 | 4.26% |
| 2025-07-31 | 10.80 | 10.82 | -0.17 | -1.55% | 10.77 | 11.03 | 182498 | 19845 | 3.98% |
| 2025-07-30 | 11.00 | 10.99 | -0.06 | -0.54% | 10.71 | 11.33 | 259387 | 28606 | 5.66% |
| 2025-07-29 | 10.87 | 11.05 | 0.10 | 0.91% | 10.70 | 11.17 | 251797 | 27512 | 5.50% |
| 2025-07-28 | 10.90 | 10.95 | 0.08 | 0.74% | 10.68 | 11.00 | 200599 | 21686 | 4.38% |
| 2025-07-25 | 10.70 | 10.87 | 0.17 | 1.59% | 10.42 | 10.96 | 273525 | 29383 | 5.97% |
| 2025-07-24 | 10.52 | 10.70 | 0.10 | 0.94% | 10.46 | 10.72 | 237354 | 25189 | 5.18% |
| 2025-07-23 | 10.95 | 10.60 | -0.49 | -4.42% | 10.50 | 11.00 | 385912 | 41382 | 8.43% |
| 2025-07-22 | 10.52 | 11.09 | 0.70 | 6.74% | 10.41 | 11.35 | 554500 | 60377 | 12.11% |
| 2025-07-21 | 10.18 | 10.39 | 0.25 | 2.47% | 10.18 | 10.53 | 192743 | 19981 | 4.21% |
| 2025-07-18 | 10.36 | 10.14 | -0.24 | -2.31% | 10.13 | 10.40 | 187383 | 19124 | 4.09% |
| 2025-07-17 | 10.33 | 10.38 | 0.01 | 0.10% | 10.25 | 10.43 | 164261 | 17006 | 3.59% |
| 2025-07-16 | 10.40 | 10.37 | -0.12 | -1.14% | 10.25 | 10.53 | 207981 | 21559 | 4.54% |
| 2025-07-15 | 10.10 | 10.49 | 0.35 | 3.45% | 9.91 | 10.98 | 402041 | 41797 | 8.78% |
| 2025-07-14 | 10.20 | 10.14 | -0.18 | -1.74% | 9.94 | 10.28 | 215128 | 21685 | 4.70% |
| 2025-07-11 | 10.35 | 10.32 | -0.07 | -0.67% | 10.18 | 10.60 | 295461 | 30729 | 6.45% |
| 2025-07-10 | 10.18 | 10.39 | 0.24 | 2.36% | 10.02 | 10.55 | 331524 | 34260 | 7.24% |
| 2025-07-09 | 10.08 | 10.15 | -0.01 | -0.10% | 10.04 | 10.37 | 315621 | 32266 | 6.89% |
| 2025-07-08 | 10.10 | 10.16 | -0.16 | -1.55% | 9.96 | 10.21 | 347869 | 35054 | 7.60% |
| 2025-07-07 | 9.57 | 10.32 | 0.93 | 9.90% | 9.54 | 10.68 | 517252 | 52713 | 11.29% |
| 2025-07-04 | 9.85 | 9.39 | -0.49 | -4.96% | 9.38 | 9.85 | 283738 | 26983 | 6.20% |
| 2025-07-03 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.97 | 252818 | 24928 | 5.52% |
| 2025-07-02 | 10.35 | 9.77 | -0.29 | -2.88% | 9.65 | 10.66 | 456434 | 46481 | 9.97% |
| 2025-07-01 | 9.90 | 10.06 | 0.19 | 1.93% | 9.79 | 10.20 | 370726 | 37122 | 8.09% |
| 2025-06-30 | 9.60 | 9.87 | 0.30 | 3.13% | 9.60 | 9.99 | 336136 | 32872 | 7.34% |
| 2025-06-27 | 9.42 | 9.57 | 0.11 | 1.16% | 9.27 | 9.68 | 240537 | 22754 | 5.25% |
| 2025-06-26 | 9.43 | 9.46 | 0.03 | 0.32% | 9.39 | 9.78 | 263030 | 25189 | 5.74% |
| 2025-06-25 | 9.43 | 9.43 | -0.03 | -0.32% | 9.25 | 9.47 | 192043 | 17951 | 4.19% |
| 2025-06-24 | 9.42 | 9.46 | -0.03 | -0.32% | 9.40 | 9.59 | 198354 | 18774 | 4.33% |
| 2025-06-23 | 9.16 | 9.49 | 0.19 | 2.04% | 9.07 | 9.49 | 184908 | 17179 | 4.04% |
| 2025-06-20 | 9.05 | 9.30 | 0.14 | 1.53% | 8.90 | 9.36 | 220546 | 20118 | 4.82% |
| 2025-06-19 | 9.45 | 9.16 | -0.40 | -4.18% | 9.10 | 9.72 | 313565 | 29385 | 6.85% |
| 2025-06-18 | 9.20 | 9.56 | 0.21 | 2.25% | 9.20 | 9.70 | 326080 | 31097 | 7.12% |
| 2025-06-17 | 9.33 | 9.35 | -0.07 | -0.74% | 9.16 | 9.36 | 222472 | 20598 | 4.86% |
| 2025-06-16 | 9.00 | 9.42 | 0.27 | 2.95% | 8.98 | 9.50 | 333341 | 31129 | 7.28% |
| 2025-06-13 | 8.93 | 9.15 | 0.24 | 2.69% | 8.87 | 9.36 | 388282 | 35567 | 8.48% |
| 2025-06-12 | 8.94 | 8.91 | -0.08 | -0.89% | 8.81 | 8.95 | 146714 | 13019 | 3.20% |
| 2025-06-11 | 8.97 | 8.99 | -0.10 | -1.10% | 8.90 | 9.04 | 208223 | 18666 | 4.55% |
| 2025-06-10 | 8.70 | 9.09 | 0.38 | 4.36% | 8.64 | 9.09 | 425794 | 38247 | 9.30% |
| 2025-06-09 | 8.65 | 8.71 | 0.06 | 0.69% | 8.63 | 8.73 | 107876 | 9356 | 2.36% |