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 | 9.95 | 9.81 | -0.10 | -1.01% | 9.75 | 10.00 | 74506 | 7342 | 2.58% |
| 2025-09-12 | 10.28 | 9.91 | -0.13 | -1.29% | 9.87 | 10.28 | 102195 | 10251 | 3.54% |
| 2025-09-11 | 9.98 | 10.04 | 0.10 | 1.01% | 9.88 | 10.05 | 72033 | 7180 | 2.49% |
| 2025-09-10 | 9.92 | 9.94 | 0.02 | 0.20% | 9.82 | 10.00 | 83944 | 8322 | 2.91% |
| 2025-09-09 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.97 | 86783 | 8544 | 3.00% |
| 2025-09-08 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 9.93 | 86517 | 8514 | 3.00% |
| 2025-09-05 | 9.55 | 9.71 | 0.21 | 2.21% | 9.48 | 9.72 | 53427 | 5149 | 1.85% |
| 2025-09-04 | 9.40 | 9.50 | 0.10 | 1.06% | 9.36 | 9.69 | 58468 | 5572 | 2.02% |
| 2025-09-03 | 9.63 | 9.40 | -0.20 | -2.08% | 9.39 | 9.67 | 41129 | 3914 | 1.42% |
| 2025-09-02 | 9.76 | 9.60 | -0.14 | -1.44% | 9.52 | 9.76 | 56986 | 5481 | 1.97% |
| 2025-09-01 | 9.78 | 9.74 | 0.02 | 0.21% | 9.63 | 9.79 | 65037 | 6321 | 2.39% |
| 2025-08-29 | 9.62 | 9.72 | 0.18 | 1.89% | 9.60 | 9.87 | 108465 | 10545 | 3.99% |
| 2025-08-28 | 9.62 | 9.54 | 0.13 | 1.38% | 9.20 | 9.62 | 64107 | 6043 | 2.36% |
| 2025-08-27 | 9.68 | 9.41 | -0.25 | -2.59% | 9.39 | 9.72 | 54239 | 5199 | 2.00% |
| 2025-08-26 | 9.63 | 9.66 | 0.11 | 1.15% | 9.52 | 9.77 | 63310 | 6117 | 2.33% |
| 2025-08-25 | 9.60 | 9.55 | 0.00 | 0.00% | 9.51 | 9.63 | 41846 | 3999 | 1.54% |
| 2025-08-22 | 9.58 | 9.55 | 0.00 | 0.00% | 9.47 | 9.59 | 39290 | 3741 | 1.45% |
| 2025-08-21 | 9.57 | 9.55 | 0.01 | 0.10% | 9.50 | 9.62 | 42467 | 4062 | 1.56% |
| 2025-08-20 | 9.49 | 9.54 | 0.06 | 0.63% | 9.45 | 9.54 | 32811 | 3115 | 1.21% |
| 2025-08-19 | 9.38 | 9.48 | 0.10 | 1.07% | 9.36 | 9.51 | 42781 | 4036 | 1.57% |
| 2025-08-18 | 9.38 | 9.38 | 0.03 | 0.32% | 9.34 | 9.43 | 43399 | 4071 | 1.60% |
| 2025-08-15 | 9.27 | 9.35 | 0.05 | 0.54% | 9.27 | 9.43 | 30651 | 2871 | 1.13% |
| 2025-08-14 | 9.53 | 9.30 | -0.19 | -2.00% | 9.28 | 9.54 | 41600 | 3909 | 1.53% |
| 2025-08-13 | 9.57 | 9.49 | -0.05 | -0.52% | 9.48 | 9.59 | 34315 | 3264 | 1.26% |
| 2025-08-12 | 9.64 | 9.54 | -0.10 | -1.04% | 9.52 | 9.67 | 31691 | 3034 | 1.17% |
| 2025-08-11 | 9.57 | 9.64 | 0.11 | 1.15% | 9.51 | 9.66 | 37273 | 3582 | 1.37% |
| 2025-08-08 | 9.51 | 9.53 | -0.01 | -0.10% | 9.47 | 9.56 | 28346 | 2698 | 1.04% |
| 2025-08-07 | 9.60 | 9.54 | -0.04 | -0.42% | 9.51 | 9.63 | 23540 | 2249 | 0.87% |
| 2025-08-06 | 9.61 | 9.58 | 0.01 | 0.10% | 9.50 | 9.61 | 26827 | 2563 | 0.99% |
| 2025-08-05 | 9.58 | 9.57 | 0.04 | 0.42% | 9.54 | 9.63 | 26014 | 2494 | 0.96% |
| 2025-08-04 | 9.41 | 9.53 | 0.04 | 0.42% | 9.38 | 9.54 | 23559 | 2233 | 0.87% |
| 2025-08-01 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.50 | 25426 | 2402 | 0.94% |
| 2025-07-31 | 9.57 | 9.40 | -0.17 | -1.78% | 9.36 | 9.62 | 39907 | 3779 | 1.47% |
| 2025-07-30 | 9.61 | 9.57 | -0.06 | -0.62% | 9.50 | 9.67 | 30087 | 2888 | 1.11% |
| 2025-07-29 | 9.88 | 9.63 | -0.18 | -1.83% | 9.59 | 10.03 | 73722 | 7167 | 2.71% |
| 2025-07-28 | 9.76 | 9.81 | 0.06 | 0.62% | 9.73 | 9.82 | 32507 | 3182 | 1.20% |
| 2025-07-25 | 9.68 | 9.75 | 0.07 | 0.72% | 9.64 | 9.78 | 37297 | 3629 | 1.37% |
| 2025-07-24 | 9.68 | 9.68 | 0.03 | 0.31% | 9.61 | 9.73 | 41511 | 4020 | 1.53% |
| 2025-07-23 | 9.77 | 9.65 | -0.12 | -1.23% | 9.62 | 9.81 | 33934 | 3294 | 1.25% |
| 2025-07-22 | 9.70 | 9.77 | 0.02 | 0.21% | 9.68 | 9.85 | 45178 | 4406 | 1.66% |
| 2025-07-21 | 9.68 | 9.75 | 0.08 | 0.83% | 9.64 | 9.77 | 35396 | 3442 | 1.30% |
| 2025-07-18 | 9.69 | 9.67 | 0.01 | 0.10% | 9.60 | 9.71 | 26700 | 2575 | 0.98% |
| 2025-07-17 | 9.70 | 9.66 | 0.02 | 0.21% | 9.62 | 9.70 | 22967 | 2218 | 0.85% |
| 2025-07-16 | 9.63 | 9.64 | 0.04 | 0.42% | 9.58 | 9.69 | 29814 | 2878 | 1.10% |
| 2025-07-15 | 9.74 | 9.60 | -0.15 | -1.54% | 9.51 | 9.78 | 36838 | 3540 | 1.36% |
| 2025-07-14 | 9.67 | 9.75 | 0.09 | 0.93% | 9.62 | 9.75 | 32103 | 3111 | 1.18% |
| 2025-07-11 | 9.70 | 9.66 | -0.01 | -0.10% | 9.57 | 9.74 | 39403 | 3797 | 1.45% |
| 2025-07-10 | 9.62 | 9.67 | 0.10 | 1.04% | 9.53 | 9.69 | 39021 | 3756 | 1.44% |
| 2025-07-09 | 9.66 | 9.57 | -0.05 | -0.52% | 9.51 | 9.66 | 34409 | 3295 | 1.27% |
| 2025-07-08 | 9.55 | 9.62 | 0.13 | 1.37% | 9.51 | 9.88 | 51230 | 4928 | 1.89% |
| 2025-07-07 | 9.45 | 9.49 | 0.10 | 1.06% | 9.40 | 9.56 | 27636 | 2614 | 1.02% |
| 2025-07-04 | 9.54 | 9.39 | -0.15 | -1.57% | 9.38 | 9.57 | 43034 | 4075 | 1.58% |
| 2025-07-03 | 9.59 | 9.60 | 0.04 | 0.42% | 9.51 | 9.64 | 24839 | 2379 | 0.91% |
| 2025-07-02 | 9.73 | 9.56 | -0.10 | -1.04% | 9.49 | 9.75 | 36477 | 3499 | 1.34% |
| 2025-07-01 | 9.64 | 9.66 | 0.05 | 0.52% | 9.47 | 9.66 | 32720 | 3131 | 1.20% |
| 2025-06-30 | 9.64 | 9.61 | 0.02 | 0.21% | 9.54 | 9.68 | 40340 | 3874 | 1.48% |
| 2025-06-27 | 9.61 | 9.59 | -0.04 | -0.42% | 9.56 | 9.71 | 41505 | 3996 | 1.53% |
| 2025-06-26 | 9.70 | 9.63 | -0.11 | -1.13% | 9.50 | 9.88 | 71615 | 6925 | 2.64% |
| 2025-06-25 | 9.54 | 9.74 | 0.31 | 3.29% | 9.44 | 10.07 | 106387 | 10350 | 3.92% |
| 2025-06-24 | 9.34 | 9.43 | 0.09 | 0.96% | 9.34 | 9.48 | 30463 | 2871 | 1.12% |
| 2025-06-23 | 9.11 | 9.34 | 0.17 | 1.85% | 9.10 | 9.35 | 28674 | 2662 | 1.06% |
| 2025-06-20 | 9.03 | 9.17 | 0.10 | 1.10% | 9.03 | 9.20 | 14909 | 1363 | 0.55% |
| 2025-06-19 | 9.16 | 9.07 | -0.13 | -1.41% | 9.04 | 9.24 | 22855 | 2087 | 0.84% |
| 2025-06-18 | 9.21 | 9.20 | -0.11 | -1.18% | 9.10 | 9.30 | 20658 | 1900 | 0.76% |
| 2025-06-17 | 9.30 | 9.31 | 0.04 | 0.43% | 9.25 | 9.36 | 21235 | 1972 | 0.78% |
| 2025-06-16 | 9.11 | 9.27 | 0.12 | 1.31% | 9.11 | 9.36 | 23154 | 2146 | 0.85% |
| 2025-06-13 | 9.33 | 9.15 | -0.22 | -2.35% | 9.15 | 9.44 | 32175 | 2981 | 1.18% |
| 2025-06-12 | 9.34 | 9.37 | 0.03 | 0.32% | 9.28 | 9.41 | 19211 | 1796 | 0.71% |
| 2025-06-11 | 9.31 | 9.34 | 0.03 | 0.32% | 9.29 | 9.39 | 19582 | 1830 | 0.72% |
| 2025-06-10 | 9.51 | 9.31 | -0.19 | -2.00% | 9.19 | 9.52 | 26065 | 2441 | 0.96% |
| 2025-06-09 | 9.42 | 9.50 | 0.08 | 0.85% | 9.41 | 9.55 | 26815 | 2543 | 0.99% |