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 | 9.43 | 9.62 | 0.18 | 1.91% | 9.39 | 9.67 | 47368 | 4528 | 2.34% |
| 2025-09-15 | 9.44 | 9.44 | -0.05 | -0.53% | 9.35 | 9.50 | 38094 | 3582 | 1.88% |
| 2025-09-12 | 9.57 | 9.49 | -0.07 | -0.73% | 9.41 | 9.60 | 45376 | 4311 | 2.24% |
| 2025-09-11 | 9.43 | 9.56 | 0.10 | 1.06% | 9.31 | 9.56 | 45840 | 4337 | 2.26% |
| 2025-09-10 | 9.35 | 9.46 | 0.11 | 1.18% | 9.26 | 9.50 | 40690 | 3831 | 2.01% |
| 2025-09-09 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.41 | 34468 | 3222 | 1.70% |
| 2025-09-08 | 9.13 | 9.35 | 0.22 | 2.41% | 9.12 | 9.39 | 45429 | 4204 | 2.24% |
| 2025-09-05 | 8.98 | 9.13 | 0.11 | 1.22% | 8.83 | 9.15 | 46588 | 4215 | 2.30% |
| 2025-09-04 | 8.77 | 9.02 | 0.25 | 2.85% | 8.77 | 9.12 | 63730 | 5739 | 3.15% |
| 2025-09-03 | 9.10 | 8.77 | -0.34 | -3.73% | 8.71 | 9.13 | 39070 | 3482 | 1.93% |
| 2025-09-02 | 9.13 | 9.11 | 0.01 | 0.11% | 8.84 | 9.18 | 58664 | 5277 | 2.90% |
| 2025-09-01 | 8.98 | 9.10 | 0.12 | 1.34% | 8.93 | 9.24 | 54869 | 4990 | 2.71% |
| 2025-08-29 | 9.08 | 8.98 | -0.14 | -1.54% | 8.93 | 9.17 | 55070 | 4966 | 2.72% |
| 2025-08-28 | 9.27 | 9.12 | -0.16 | -1.72% | 8.71 | 9.44 | 101945 | 9269 | 5.03% |
| 2025-08-27 | 9.71 | 9.28 | -0.44 | -4.53% | 9.25 | 9.75 | 96524 | 9142 | 4.77% |
| 2025-08-26 | 9.77 | 9.72 | -0.11 | -1.12% | 9.53 | 9.81 | 94627 | 9162 | 4.67% |
| 2025-08-25 | 9.68 | 9.83 | 0.30 | 3.15% | 9.65 | 10.13 | 146764 | 14540 | 7.25% |
| 2025-08-22 | 9.59 | 9.53 | -0.09 | -0.94% | 9.45 | 9.64 | 38094 | 3625 | 1.94% |
| 2025-08-21 | 9.62 | 9.62 | 0.04 | 0.42% | 9.55 | 9.65 | 38766 | 3723 | 1.98% |
| 2025-08-20 | 9.48 | 9.58 | 0.06 | 0.63% | 9.38 | 9.58 | 41324 | 3916 | 2.11% |
| 2025-08-19 | 9.32 | 9.52 | 0.23 | 2.48% | 9.26 | 9.63 | 58704 | 5565 | 2.99% |
| 2025-08-18 | 9.22 | 9.29 | 0.08 | 0.87% | 9.18 | 9.36 | 45147 | 4193 | 2.30% |
| 2025-08-15 | 9.21 | 9.21 | 0.01 | 0.11% | 9.20 | 9.46 | 42114 | 3905 | 2.15% |
| 2025-08-14 | 9.60 | 9.20 | -0.32 | -3.36% | 9.20 | 9.61 | 47976 | 4481 | 2.45% |
| 2025-08-13 | 9.63 | 9.52 | -0.11 | -1.14% | 9.50 | 9.70 | 40758 | 3897 | 2.08% |
| 2025-08-12 | 9.68 | 9.63 | -0.01 | -0.10% | 9.56 | 9.70 | 38207 | 3673 | 1.95% |
| 2025-08-11 | 9.53 | 9.64 | 0.10 | 1.05% | 9.49 | 9.67 | 49176 | 4716 | 2.51% |
| 2025-08-08 | 9.54 | 9.54 | 0.04 | 0.42% | 9.37 | 9.59 | 39619 | 3760 | 2.02% |
| 2025-08-07 | 9.55 | 9.50 | -0.03 | -0.31% | 9.40 | 9.57 | 32739 | 3103 | 1.67% |
| 2025-08-06 | 9.52 | 9.53 | 0.00 | 0.00% | 9.47 | 9.56 | 32480 | 3089 | 1.66% |
| 2025-08-05 | 9.45 | 9.53 | 0.08 | 0.85% | 9.28 | 9.53 | 39039 | 3696 | 1.99% |
| 2025-08-04 | 9.37 | 9.45 | 0.06 | 0.64% | 9.21 | 9.45 | 39666 | 3708 | 2.02% |
| 2025-08-01 | 9.22 | 9.39 | 0.26 | 2.85% | 9.13 | 9.39 | 58806 | 5478 | 3.00% |
| 2025-07-31 | 9.25 | 9.13 | -0.18 | -1.93% | 9.10 | 9.34 | 45122 | 4168 | 2.30% |
| 2025-07-30 | 9.42 | 9.31 | -0.02 | -0.21% | 9.22 | 9.51 | 54212 | 5061 | 2.76% |
| 2025-07-29 | 9.42 | 9.33 | 0.00 | 0.00% | 9.22 | 9.48 | 41897 | 3909 | 2.14% |
| 2025-07-28 | 9.35 | 9.33 | 0.00 | 0.00% | 9.23 | 9.36 | 36584 | 3407 | 1.87% |
| 2025-07-25 | 9.28 | 9.33 | 0.06 | 0.65% | 9.22 | 9.35 | 37932 | 3525 | 1.93% |
| 2025-07-24 | 9.27 | 9.27 | 0.05 | 0.54% | 9.20 | 9.35 | 36494 | 3378 | 1.86% |
| 2025-07-23 | 9.30 | 9.22 | -0.04 | -0.43% | 9.21 | 9.38 | 43256 | 4010 | 2.21% |
| 2025-07-22 | 9.41 | 9.26 | -0.02 | -0.22% | 9.18 | 9.41 | 44238 | 4100 | 2.26% |
| 2025-07-21 | 9.07 | 9.28 | 0.25 | 2.77% | 9.07 | 9.35 | 61163 | 5662 | 3.12% |
| 2025-07-18 | 8.99 | 9.03 | 0.04 | 0.44% | 8.94 | 9.08 | 27008 | 2430 | 1.38% |
| 2025-07-17 | 9.06 | 8.99 | -0.04 | -0.44% | 8.98 | 9.09 | 31271 | 2824 | 1.59% |
| 2025-07-16 | 9.07 | 9.03 | -0.01 | -0.11% | 8.99 | 9.14 | 35915 | 3252 | 1.83% |
| 2025-07-15 | 9.20 | 9.04 | -0.16 | -1.74% | 8.90 | 9.22 | 50790 | 4584 | 2.59% |
| 2025-07-14 | 9.13 | 9.20 | 0.05 | 0.55% | 9.03 | 9.24 | 53498 | 4895 | 2.73% |
| 2025-07-11 | 9.33 | 9.15 | -0.23 | -2.45% | 9.01 | 9.33 | 88213 | 8046 | 4.50% |
| 2025-07-10 | 9.17 | 9.38 | 0.20 | 2.18% | 9.04 | 9.44 | 84992 | 7878 | 4.33% |
| 2025-07-09 | 9.10 | 9.18 | 0.09 | 0.99% | 9.06 | 9.29 | 44502 | 4078 | 2.27% |
| 2025-07-08 | 9.00 | 9.09 | 0.13 | 1.45% | 8.88 | 9.11 | 45836 | 4132 | 2.34% |
| 2025-07-07 | 8.79 | 8.96 | 0.14 | 1.59% | 8.78 | 9.00 | 44472 | 3973 | 2.27% |
| 2025-07-04 | 8.90 | 8.82 | -0.08 | -0.90% | 8.78 | 8.97 | 35606 | 3153 | 1.82% |
| 2025-07-03 | 8.95 | 8.90 | -0.03 | -0.34% | 8.86 | 8.98 | 32103 | 2865 | 1.64% |
| 2025-07-02 | 8.88 | 8.93 | 0.08 | 0.90% | 8.78 | 8.95 | 38075 | 3372 | 1.94% |
| 2025-07-01 | 8.92 | 8.85 | -0.04 | -0.45% | 8.72 | 8.96 | 31459 | 2790 | 1.60% |
| 2025-06-30 | 8.87 | 8.89 | 0.04 | 0.45% | 8.80 | 8.96 | 38868 | 3459 | 1.98% |
| 2025-06-27 | 8.80 | 8.85 | 0.11 | 1.26% | 8.76 | 8.89 | 33908 | 2993 | 1.73% |
| 2025-06-26 | 8.80 | 8.74 | -0.03 | -0.34% | 8.71 | 8.82 | 28306 | 2482 | 1.44% |
| 2025-06-25 | 8.76 | 8.77 | 0.02 | 0.23% | 8.67 | 8.80 | 32325 | 2825 | 1.65% |
| 2025-06-24 | 8.50 | 8.75 | 0.28 | 3.31% | 8.49 | 8.77 | 38638 | 3359 | 1.97% |
| 2025-06-23 | 8.22 | 8.47 | 0.15 | 1.80% | 8.20 | 8.51 | 31328 | 2640 | 1.60% |
| 2025-06-20 | 8.27 | 8.32 | 0.05 | 0.60% | 8.21 | 8.43 | 26237 | 2183 | 1.34% |
| 2025-06-19 | 8.55 | 8.27 | -0.29 | -3.39% | 8.23 | 8.67 | 39880 | 3345 | 2.03% |
| 2025-06-18 | 8.68 | 8.56 | -0.06 | -0.70% | 8.46 | 8.68 | 23836 | 2035 | 1.22% |
| 2025-06-17 | 8.69 | 8.62 | -0.04 | -0.46% | 8.55 | 8.69 | 21811 | 1878 | 1.11% |
| 2025-06-16 | 8.52 | 8.66 | 0.15 | 1.76% | 8.51 | 8.73 | 34114 | 2946 | 1.74% |
| 2025-06-13 | 8.75 | 8.51 | -0.24 | -2.74% | 8.47 | 8.75 | 26692 | 2286 | 1.36% |
| 2025-06-12 | 8.80 | 8.75 | -0.01 | -0.11% | 8.66 | 8.81 | 26511 | 2312 | 1.35% |
| 2025-06-11 | 8.80 | 8.76 | 0.00 | 0.00% | 8.74 | 8.85 | 26382 | 2322 | 1.35% |
| 2025-06-10 | 8.90 | 8.76 | -0.17 | -1.90% | 8.60 | 8.94 | 38020 | 3343 | 1.94% |
| 2025-06-09 | 8.84 | 8.93 | 0.11 | 1.25% | 8.79 | 8.93 | 27720 | 2458 | 1.41% |