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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 9.60 | 9.54 | -0.10 | -1.04% | 9.45 | 9.61 | 75448 | 7192 | 2.09% |
| 2025-09-12 | 9.78 | 9.64 | -0.16 | -1.63% | 9.59 | 9.83 | 88382 | 8552 | 2.45% |
| 2025-09-11 | 9.75 | 9.80 | 0.06 | 0.62% | 9.50 | 9.81 | 76652 | 7440 | 2.12% |
| 2025-09-10 | 9.85 | 9.74 | -0.07 | -0.71% | 9.67 | 9.90 | 80379 | 7837 | 2.23% |
| 2025-09-09 | 10.09 | 9.91 | -0.28 | -2.75% | 9.84 | 10.13 | 130872 | 13057 | 3.62% |
| 2025-09-08 | 9.88 | 10.19 | 0.32 | 3.24% | 9.79 | 10.31 | 226783 | 23011 | 6.28% |
| 2025-09-05 | 9.65 | 9.87 | 0.20 | 2.07% | 9.43 | 9.87 | 121454 | 11717 | 3.36% |
| 2025-09-04 | 9.55 | 9.67 | 0.13 | 1.36% | 9.51 | 9.95 | 156452 | 15206 | 4.33% |
| 2025-09-03 | 9.58 | 9.54 | -0.06 | -0.63% | 9.48 | 9.67 | 83263 | 7978 | 2.31% |
| 2025-09-02 | 9.80 | 9.60 | -0.17 | -1.74% | 9.47 | 9.90 | 127976 | 12299 | 3.54% |
| 2025-09-01 | 9.85 | 9.77 | -0.13 | -1.31% | 9.70 | 9.92 | 135926 | 13303 | 3.76% |
| 2025-08-29 | 9.64 | 9.90 | 0.20 | 2.06% | 9.59 | 9.93 | 159438 | 15606 | 4.46% |
| 2025-08-28 | 9.85 | 9.70 | -0.08 | -0.82% | 9.38 | 9.95 | 190418 | 18366 | 5.33% |
| 2025-08-27 | 10.08 | 9.78 | -0.32 | -3.17% | 9.68 | 10.17 | 212437 | 21139 | 5.95% |
| 2025-08-26 | 10.19 | 10.10 | -0.15 | -1.46% | 10.06 | 10.22 | 146251 | 14802 | 4.09% |
| 2025-08-25 | 10.25 | 10.25 | -0.01 | -0.10% | 10.13 | 10.35 | 192272 | 19666 | 5.38% |
| 2025-08-22 | 10.48 | 10.26 | 0.01 | 0.10% | 10.06 | 10.50 | 233006 | 23783 | 6.52% |
| 2025-08-21 | 10.44 | 10.25 | -0.21 | -2.01% | 10.20 | 10.45 | 219152 | 22576 | 6.14% |
| 2025-08-20 | 10.62 | 10.46 | -0.60 | -5.42% | 10.31 | 10.88 | 372097 | 39151 | 10.42% |
| 2025-08-19 | 10.89 | 11.06 | -0.04 | -0.36% | 10.76 | 11.64 | 445753 | 49650 | 12.48% |
| 2025-08-18 | 10.14 | 11.10 | 1.09 | 10.89% | 10.06 | 11.27 | 517920 | 54815 | 14.50% |
| 2025-08-15 | 9.90 | 10.01 | 0.12 | 1.21% | 9.87 | 10.10 | 293351 | 29322 | 8.21% |
| 2025-08-14 | 10.23 | 9.89 | -0.34 | -3.32% | 9.82 | 10.32 | 434368 | 43555 | 12.16% |
| 2025-08-13 | 10.49 | 10.23 | -0.52 | -4.84% | 10.10 | 10.63 | 652624 | 67079 | 18.27% |
| 2025-08-12 | 9.68 | 10.75 | 1.34 | 14.24% | 9.51 | 11.29 | 810005 | 86852 | 22.68% |
| 2025-08-11 | 9.06 | 9.41 | 0.36 | 3.98% | 8.97 | 9.48 | 259904 | 24082 | 7.28% |
| 2025-08-08 | 8.78 | 9.05 | 0.22 | 2.49% | 8.70 | 9.09 | 183181 | 16370 | 5.14% |
| 2025-08-07 | 8.80 | 8.83 | 0.05 | 0.57% | 8.76 | 9.05 | 140459 | 12466 | 3.94% |
| 2025-08-06 | 8.93 | 8.78 | -0.17 | -1.90% | 8.76 | 9.03 | 110870 | 9778 | 3.11% |
| 2025-08-05 | 9.04 | 8.95 | -0.08 | -0.89% | 8.86 | 9.09 | 98047 | 8763 | 2.75% |
| 2025-08-04 | 8.98 | 9.03 | 0.05 | 0.56% | 8.75 | 9.04 | 136567 | 12150 | 3.83% |
| 2025-08-01 | 8.82 | 8.98 | 0.20 | 2.28% | 8.71 | 9.10 | 163767 | 14647 | 4.59% |
| 2025-07-31 | 8.85 | 8.78 | -0.07 | -0.79% | 8.73 | 9.02 | 156502 | 13896 | 4.39% |
| 2025-07-30 | 8.65 | 8.85 | 0.13 | 1.49% | 8.65 | 9.05 | 170281 | 15063 | 4.78% |
| 2025-07-29 | 8.72 | 8.72 | -0.01 | -0.11% | 8.57 | 8.73 | 99393 | 8601 | 2.79% |
| 2025-07-28 | 8.69 | 8.73 | 0.05 | 0.58% | 8.64 | 8.90 | 150734 | 13162 | 4.23% |
| 2025-07-25 | 8.43 | 8.68 | 0.27 | 3.21% | 8.39 | 8.77 | 215834 | 18662 | 6.05% |
| 2025-07-24 | 8.37 | 8.41 | 0.07 | 0.84% | 8.29 | 8.47 | 81352 | 6805 | 2.28% |
| 2025-07-23 | 8.36 | 8.34 | -0.03 | -0.36% | 8.30 | 8.43 | 63238 | 5294 | 1.77% |
| 2025-07-22 | 8.45 | 8.37 | -0.09 | -1.06% | 8.35 | 8.52 | 79443 | 6700 | 2.23% |
| 2025-07-21 | 8.40 | 8.46 | 0.04 | 0.48% | 8.37 | 8.47 | 67087 | 5657 | 1.88% |
| 2025-07-18 | 8.45 | 8.42 | -0.02 | -0.24% | 8.30 | 8.45 | 68509 | 5726 | 1.92% |
| 2025-07-17 | 8.39 | 8.44 | 0.08 | 0.96% | 8.33 | 8.48 | 79745 | 6713 | 2.24% |
| 2025-07-16 | 8.29 | 8.36 | 0.04 | 0.48% | 8.27 | 8.36 | 60504 | 5040 | 1.70% |
| 2025-07-15 | 8.34 | 8.32 | -0.03 | -0.36% | 8.19 | 8.39 | 51246 | 4234 | 1.44% |
| 2025-07-14 | 8.25 | 8.35 | 0.09 | 1.09% | 8.23 | 8.38 | 54952 | 4575 | 1.54% |
| 2025-07-11 | 8.25 | 8.26 | 0.01 | 0.12% | 8.15 | 8.27 | 56238 | 4623 | 1.58% |
| 2025-07-10 | 8.17 | 8.25 | 0.06 | 0.73% | 8.14 | 8.32 | 70222 | 5776 | 1.97% |
| 2025-07-09 | 8.21 | 8.19 | -0.03 | -0.36% | 8.16 | 8.26 | 56003 | 4598 | 1.57% |
| 2025-07-08 | 8.23 | 8.22 | -0.08 | -0.96% | 8.17 | 8.38 | 99609 | 8210 | 2.79% |
| 2025-07-07 | 8.27 | 8.30 | 0.06 | 0.73% | 8.24 | 8.50 | 116439 | 9739 | 3.27% |
| 2025-07-04 | 8.20 | 8.24 | 0.05 | 0.61% | 8.17 | 8.25 | 65135 | 5354 | 1.83% |
| 2025-07-03 | 8.20 | 8.19 | 0.01 | 0.12% | 8.16 | 8.25 | 52167 | 4277 | 1.46% |
| 2025-07-02 | 8.16 | 8.18 | -0.01 | -0.12% | 8.10 | 8.24 | 59625 | 4859 | 1.67% |
| 2025-07-01 | 8.06 | 8.19 | 0.14 | 1.74% | 8.03 | 8.33 | 89098 | 7289 | 2.50% |
| 2025-06-30 | 7.93 | 8.05 | 0.13 | 1.64% | 7.88 | 8.05 | 51602 | 4116 | 1.45% |
| 2025-06-27 | 7.91 | 7.92 | 0.04 | 0.51% | 7.88 | 7.96 | 42421 | 3360 | 1.19% |
| 2025-06-26 | 7.95 | 7.88 | -0.08 | -1.01% | 7.85 | 7.98 | 44724 | 3531 | 1.25% |
| 2025-06-25 | 7.99 | 7.96 | -0.03 | -0.38% | 7.87 | 8.01 | 63694 | 5051 | 1.79% |
| 2025-06-24 | 7.87 | 7.99 | 0.10 | 1.27% | 7.87 | 8.00 | 53738 | 4280 | 1.51% |
| 2025-06-23 | 7.72 | 7.89 | 0.12 | 1.54% | 7.72 | 7.89 | 41009 | 3209 | 1.15% |
| 2025-06-20 | 7.74 | 7.77 | 0.02 | 0.26% | 7.73 | 7.82 | 40919 | 3181 | 1.15% |
| 2025-06-19 | 7.96 | 7.75 | -0.21 | -2.64% | 7.70 | 7.99 | 72282 | 5651 | 2.03% |
| 2025-06-18 | 8.03 | 7.96 | -0.08 | -1.00% | 7.89 | 8.04 | 68622 | 5449 | 1.92% |
| 2025-06-17 | 8.06 | 8.04 | 0.00 | 0.00% | 8.01 | 8.20 | 79940 | 6458 | 2.24% |
| 2025-06-16 | 8.10 | 8.04 | -0.04 | -0.50% | 8.02 | 8.16 | 59403 | 4791 | 1.67% |
| 2025-06-13 | 8.24 | 8.08 | -0.15 | -1.82% | 8.05 | 8.26 | 76155 | 6180 | 2.14% |
| 2025-06-12 | 8.25 | 8.23 | 0.00 | 0.00% | 8.18 | 8.27 | 57806 | 4750 | 1.62% |
| 2025-06-11 | 8.31 | 8.23 | -0.06 | -0.72% | 8.20 | 8.37 | 62693 | 5180 | 1.76% |
| 2025-06-10 | 8.44 | 8.29 | -0.17 | -2.01% | 8.23 | 8.47 | 86945 | 7244 | 2.44% |
| 2025-06-09 | 8.34 | 8.46 | 0.14 | 1.68% | 8.28 | 8.50 | 111805 | 9408 | 3.14% |