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 | 9.33 | 9.26 | -0.04 | -0.43% | 9.22 | 9.35 | 183815 | 17014 | 0.10% |
| 2025-09-15 | 9.40 | 9.30 | -0.10 | -1.06% | 9.27 | 9.40 | 307397 | 28656 | 0.17% |
| 2025-09-12 | 9.44 | 9.40 | -0.04 | -0.42% | 9.37 | 9.47 | 326404 | 30735 | 0.18% |
| 2025-09-11 | 9.39 | 9.44 | 0.04 | 0.43% | 9.36 | 9.44 | 290639 | 27320 | 0.16% |
| 2025-09-10 | 9.45 | 9.40 | -0.02 | -0.21% | 9.35 | 9.45 | 233218 | 21947 | 0.13% |
| 2025-09-09 | 9.48 | 9.42 | -0.04 | -0.42% | 9.38 | 9.49 | 257958 | 24299 | 0.14% |
| 2025-09-08 | 9.32 | 9.46 | 0.14 | 1.50% | 9.30 | 9.48 | 468922 | 44184 | 0.26% |
| 2025-09-05 | 9.26 | 9.32 | 0.02 | 0.22% | 9.23 | 9.33 | 330048 | 30650 | 0.18% |
| 2025-09-04 | 9.15 | 9.30 | 0.14 | 1.53% | 9.08 | 9.32 | 470908 | 43315 | 0.26% |
| 2025-09-03 | 9.30 | 9.16 | -0.13 | -1.40% | 9.13 | 9.31 | 311238 | 28597 | 0.17% |
| 2025-09-02 | 9.07 | 9.29 | 0.22 | 2.43% | 9.06 | 9.32 | 574261 | 52918 | 0.32% |
| 2025-09-01 | 9.11 | 9.07 | -0.05 | -0.55% | 9.04 | 9.14 | 345476 | 31356 | 0.19% |
| 2025-08-29 | 9.17 | 9.12 | -0.03 | -0.33% | 9.10 | 9.33 | 470932 | 43264 | 0.26% |
| 2025-08-28 | 9.15 | 9.15 | -0.01 | -0.11% | 9.07 | 9.18 | 280909 | 25642 | 0.16% |
| 2025-08-27 | 9.23 | 9.16 | -0.01 | -0.11% | 9.15 | 9.34 | 460764 | 42489 | 0.26% |
| 2025-08-26 | 9.39 | 9.17 | -0.22 | -2.34% | 9.17 | 9.40 | 591747 | 54819 | 0.33% |
| 2025-08-25 | 9.29 | 9.39 | 0.12 | 1.29% | 9.29 | 9.39 | 315489 | 29486 | 0.18% |
| 2025-08-22 | 9.30 | 9.27 | -0.01 | -0.11% | 9.22 | 9.31 | 192677 | 17806 | 0.11% |
| 2025-08-21 | 9.25 | 9.28 | 0.04 | 0.43% | 9.22 | 9.30 | 213813 | 19840 | 0.12% |
| 2025-08-20 | 9.16 | 9.24 | 0.08 | 0.87% | 9.14 | 9.25 | 221575 | 20403 | 0.12% |
| 2025-08-19 | 9.12 | 9.16 | 0.05 | 0.55% | 9.09 | 9.18 | 213200 | 19483 | 0.12% |
| 2025-08-18 | 9.11 | 9.11 | 0.01 | 0.11% | 9.08 | 9.14 | 227692 | 20725 | 0.13% |
| 2025-08-15 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.14 | 264585 | 24053 | 0.15% |
| 2025-08-14 | 9.16 | 9.13 | -0.02 | -0.22% | 9.12 | 9.18 | 131617 | 12048 | 0.07% |
| 2025-08-13 | 9.17 | 9.15 | -0.03 | -0.33% | 9.15 | 9.19 | 184386 | 16899 | 0.10% |
| 2025-08-12 | 9.19 | 9.18 | 0.00 | 0.00% | 9.17 | 9.21 | 119445 | 10978 | 0.07% |
| 2025-08-11 | 9.22 | 9.18 | -0.05 | -0.54% | 9.16 | 9.25 | 187590 | 17222 | 0.10% |
| 2025-08-08 | 9.24 | 9.23 | 0.00 | 0.00% | 9.21 | 9.26 | 119032 | 10994 | 0.07% |
| 2025-08-07 | 9.27 | 9.23 | -0.04 | -0.43% | 9.20 | 9.27 | 169271 | 15616 | 0.09% |
| 2025-08-06 | 9.28 | 9.27 | 0.00 | 0.00% | 9.23 | 9.29 | 113894 | 10541 | 0.06% |
| 2025-08-05 | 9.23 | 9.27 | 0.02 | 0.22% | 9.22 | 9.28 | 125167 | 11578 | 0.07% |
| 2025-08-04 | 9.20 | 9.25 | 0.03 | 0.33% | 9.17 | 9.28 | 168742 | 15578 | 0.09% |
| 2025-08-01 | 9.26 | 9.22 | -0.07 | -0.75% | 9.20 | 9.28 | 134496 | 12424 | 0.07% |
| 2025-07-31 | 9.35 | 9.29 | -0.09 | -0.96% | 9.19 | 9.35 | 382609 | 35348 | 0.21% |
| 2025-07-30 | 9.30 | 9.38 | 0.07 | 0.75% | 9.27 | 9.41 | 267031 | 25000 | 0.15% |
| 2025-07-29 | 9.26 | 9.31 | 0.04 | 0.43% | 9.26 | 9.31 | 168690 | 15660 | 0.09% |
| 2025-07-28 | 9.36 | 9.27 | -0.10 | -1.07% | 9.25 | 9.37 | 328285 | 30506 | 0.18% |
| 2025-07-25 | 9.39 | 9.37 | -0.06 | -0.64% | 9.35 | 9.42 | 247650 | 23242 | 0.14% |
| 2025-07-24 | 9.45 | 9.43 | -0.04 | -0.42% | 9.33 | 9.46 | 424437 | 39772 | 0.24% |
| 2025-07-23 | 9.79 | 9.47 | -0.27 | -2.77% | 9.46 | 9.83 | 770590 | 73636 | 0.43% |
| 2025-07-22 | 9.57 | 9.74 | 0.20 | 2.10% | 9.54 | 9.84 | 892680 | 86530 | 0.50% |
| 2025-07-21 | 9.59 | 9.54 | 0.13 | 1.38% | 9.45 | 9.65 | 833376 | 79562 | 0.46% |
| 2025-07-18 | 9.36 | 9.41 | 0.06 | 0.64% | 9.32 | 9.43 | 230124 | 21582 | 0.13% |
| 2025-07-17 | 9.42 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 196734 | 18397 | 0.11% |
| 2025-07-16 | 9.44 | 9.41 | -0.03 | -0.32% | 9.40 | 9.48 | 150751 | 14218 | 0.08% |
| 2025-07-15 | 9.48 | 9.44 | -0.03 | -0.32% | 9.36 | 9.49 | 244762 | 23030 | 0.14% |
| 2025-07-14 | 9.46 | 9.47 | 0.02 | 0.21% | 9.46 | 9.54 | 236983 | 22518 | 0.13% |
| 2025-07-11 | 9.45 | 9.45 | -0.01 | -0.11% | 9.44 | 9.53 | 246842 | 23402 | 0.14% |
| 2025-07-10 | 9.56 | 9.46 | -0.09 | -0.94% | 9.46 | 9.59 | 311327 | 29569 | 0.17% |
| 2025-07-09 | 9.58 | 9.55 | -0.03 | -0.31% | 9.55 | 9.63 | 205583 | 19700 | 0.11% |
| 2025-07-08 | 9.66 | 9.58 | -0.09 | -0.93% | 9.54 | 9.66 | 268270 | 25685 | 0.15% |
| 2025-07-07 | 9.65 | 9.67 | 0.05 | 0.52% | 9.57 | 9.69 | 221811 | 21371 | 0.12% |
| 2025-07-04 | 9.58 | 9.62 | 0.05 | 0.52% | 9.56 | 9.64 | 169486 | 16285 | 0.09% |
| 2025-07-03 | 9.63 | 9.57 | -0.06 | -0.62% | 9.53 | 9.65 | 210777 | 20159 | 0.12% |
| 2025-07-02 | 9.66 | 9.63 | -0.03 | -0.31% | 9.62 | 9.69 | 144499 | 13945 | 0.08% |
| 2025-07-01 | 9.57 | 9.66 | 0.11 | 1.15% | 9.55 | 9.69 | 243043 | 23416 | 0.14% |
| 2025-06-30 | 9.60 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 236855 | 22719 | 0.13% |
| 2025-06-27 | 9.86 | 9.62 | -0.25 | -2.53% | 9.61 | 9.87 | 485159 | 46924 | 0.27% |
| 2025-06-26 | 9.81 | 9.87 | 0.06 | 0.61% | 9.78 | 9.90 | 227505 | 22397 | 0.13% |
| 2025-06-25 | 9.71 | 9.81 | 0.09 | 0.93% | 9.69 | 9.83 | 292564 | 28575 | 0.16% |
| 2025-06-24 | 9.78 | 9.72 | -0.04 | -0.41% | 9.67 | 9.80 | 281541 | 27323 | 0.16% |
| 2025-06-23 | 9.84 | 9.76 | -0.08 | -0.81% | 9.70 | 9.88 | 224427 | 21925 | 0.12% |
| 2025-06-20 | 9.89 | 9.84 | -0.06 | -0.61% | 9.84 | 9.98 | 242238 | 23993 | 0.13% |
| 2025-06-19 | 9.86 | 9.90 | 0.07 | 0.71% | 9.79 | 9.92 | 257377 | 25358 | 0.14% |
| 2025-06-18 | 9.91 | 10.03 | 0.12 | 1.21% | 9.87 | 10.05 | 325771 | 32587 | 0.18% |
| 2025-06-17 | 9.70 | 9.91 | 0.18 | 1.85% | 9.68 | 9.92 | 356866 | 35049 | 0.20% |
| 2025-06-16 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.75 | 203239 | 19691 | 0.11% |
| 2025-06-13 | 9.60 | 9.72 | 0.10 | 1.04% | 9.59 | 9.77 | 382937 | 37211 | 0.21% |
| 2025-06-12 | 9.66 | 9.62 | -0.05 | -0.52% | 9.57 | 9.70 | 220773 | 21220 | 0.12% |
| 2025-06-11 | 9.67 | 9.67 | 0.01 | 0.10% | 9.63 | 9.72 | 186648 | 18052 | 0.10% |
| 2025-06-10 | 9.67 | 9.66 | -0.04 | -0.41% | 9.65 | 9.78 | 243190 | 23627 | 0.14% |
| 2025-06-09 | 9.73 | 9.70 | -0.03 | -0.31% | 9.60 | 9.75 | 303871 | 29345 | 0.17% |