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 | 10.04 | 10.01 | -0.03 | -0.30% | 10.00 | 10.10 | 330152 | 33159 | 0.89% |
| 2025-09-12 | 10.17 | 10.04 | -0.11 | -1.08% | 10.02 | 10.21 | 413552 | 41812 | 1.11% |
| 2025-09-11 | 9.80 | 10.15 | 0.33 | 3.36% | 9.74 | 10.18 | 682900 | 68415 | 1.84% |
| 2025-09-10 | 9.90 | 9.82 | -0.08 | -0.81% | 9.76 | 9.95 | 418743 | 41184 | 1.13% |
| 2025-09-09 | 9.90 | 9.90 | 0.00 | 0.00% | 9.84 | 9.98 | 376794 | 37311 | 1.01% |
| 2025-09-08 | 9.94 | 9.90 | -0.05 | -0.50% | 9.83 | 9.98 | 424508 | 42007 | 1.14% |
| 2025-09-05 | 9.89 | 9.95 | 0.09 | 0.91% | 9.81 | 9.97 | 539924 | 53355 | 1.45% |
| 2025-09-04 | 9.91 | 9.86 | -0.05 | -0.50% | 9.75 | 10.02 | 684837 | 67795 | 1.84% |
| 2025-09-03 | 10.26 | 9.91 | -0.28 | -2.75% | 9.86 | 10.28 | 673015 | 67594 | 1.81% |
| 2025-09-02 | 10.36 | 10.19 | -0.17 | -1.64% | 10.13 | 10.38 | 664735 | 68010 | 1.79% |
| 2025-09-01 | 10.41 | 10.36 | 0.05 | 0.48% | 10.25 | 10.44 | 641226 | 66319 | 1.73% |
| 2025-08-29 | 10.39 | 10.31 | 0.05 | 0.49% | 10.27 | 10.51 | 1003337 | 104135 | 2.70% |
| 2025-08-28 | 10.11 | 10.26 | 0.15 | 1.48% | 9.92 | 10.26 | 869456 | 87754 | 2.34% |
| 2025-08-27 | 10.26 | 10.11 | -0.36 | -3.44% | 10.11 | 10.45 | 1123904 | 115862 | 3.03% |
| 2025-08-26 | 10.41 | 10.47 | -0.01 | -0.10% | 10.39 | 10.64 | 763570 | 80333 | 2.06% |
| 2025-08-25 | 10.49 | 10.48 | 0.09 | 0.87% | 10.35 | 10.64 | 1146676 | 120064 | 3.09% |
| 2025-08-22 | 10.14 | 10.39 | 0.23 | 2.26% | 10.11 | 10.40 | 997622 | 102550 | 2.69% |
| 2025-08-21 | 10.32 | 10.16 | -0.14 | -1.36% | 10.10 | 10.36 | 791996 | 80818 | 2.13% |
| 2025-08-20 | 9.93 | 10.30 | 0.34 | 3.41% | 9.90 | 10.48 | 1388844 | 142054 | 3.74% |
| 2025-08-19 | 10.05 | 9.96 | -0.14 | -1.39% | 9.92 | 10.12 | 726941 | 72709 | 1.96% |
| 2025-08-18 | 10.16 | 10.10 | 0.12 | 1.20% | 9.99 | 10.27 | 1367726 | 138572 | 3.68% |
| 2025-08-15 | 9.66 | 9.98 | 0.29 | 2.99% | 9.61 | 10.08 | 1419062 | 140931 | 3.82% |
| 2025-08-14 | 9.72 | 9.69 | -0.03 | -0.31% | 9.64 | 9.93 | 1030569 | 100877 | 2.78% |
| 2025-08-13 | 9.54 | 9.72 | 0.24 | 2.53% | 9.46 | 9.81 | 1081754 | 104589 | 2.91% |
| 2025-08-12 | 9.48 | 9.48 | 0.05 | 0.53% | 9.42 | 9.49 | 358807 | 33945 | 0.97% |
| 2025-08-11 | 9.30 | 9.43 | 0.14 | 1.51% | 9.29 | 9.47 | 441015 | 41482 | 1.19% |
| 2025-08-08 | 9.33 | 9.29 | -0.08 | -0.85% | 9.28 | 9.36 | 263264 | 24531 | 0.71% |
| 2025-08-07 | 9.36 | 9.37 | 0.03 | 0.32% | 9.30 | 9.42 | 381881 | 35754 | 1.03% |
| 2025-08-06 | 9.35 | 9.34 | -0.01 | -0.11% | 9.28 | 9.38 | 342188 | 31930 | 0.92% |
| 2025-08-05 | 9.29 | 9.35 | 0.07 | 0.75% | 9.29 | 9.44 | 398163 | 37200 | 1.07% |
| 2025-08-04 | 9.20 | 9.28 | 0.03 | 0.32% | 9.20 | 9.30 | 296912 | 27447 | 0.80% |
| 2025-08-01 | 9.28 | 9.25 | -0.04 | -0.43% | 9.23 | 9.38 | 345244 | 32115 | 0.93% |
| 2025-07-31 | 9.44 | 9.29 | -0.22 | -2.31% | 9.25 | 9.55 | 587228 | 55105 | 1.58% |
| 2025-07-30 | 9.59 | 9.51 | -0.10 | -1.04% | 9.41 | 9.63 | 532093 | 50790 | 1.43% |
| 2025-07-29 | 9.53 | 9.61 | 0.03 | 0.31% | 9.41 | 9.62 | 560753 | 53327 | 1.51% |
| 2025-07-28 | 9.59 | 9.58 | 0.02 | 0.21% | 9.49 | 9.70 | 589978 | 56666 | 1.59% |
| 2025-07-25 | 9.65 | 9.56 | -0.09 | -0.93% | 9.54 | 9.68 | 584534 | 56100 | 1.57% |
| 2025-07-24 | 9.35 | 9.65 | 0.26 | 2.77% | 9.33 | 9.66 | 1075776 | 102796 | 2.90% |
| 2025-07-23 | 9.44 | 9.39 | 0.00 | 0.00% | 9.37 | 9.59 | 928485 | 88047 | 2.50% |
| 2025-07-22 | 9.39 | 9.39 | 0.00 | 0.00% | 9.27 | 9.41 | 612100 | 57228 | 1.65% |
| 2025-07-21 | 9.34 | 9.39 | 0.05 | 0.54% | 9.30 | 9.40 | 832592 | 77921 | 2.24% |
| 2025-07-18 | 9.33 | 9.34 | -0.01 | -0.11% | 9.29 | 9.37 | 487948 | 45501 | 1.31% |
| 2025-07-17 | 9.25 | 9.35 | 0.07 | 0.75% | 9.22 | 9.35 | 560954 | 52044 | 1.51% |
| 2025-07-16 | 9.35 | 9.28 | -0.04 | -0.43% | 9.23 | 9.35 | 458477 | 42591 | 1.23% |
| 2025-07-15 | 9.40 | 9.32 | -0.11 | -1.17% | 9.28 | 9.47 | 837656 | 78306 | 2.26% |
| 2025-07-14 | 9.68 | 9.43 | -0.13 | -1.36% | 9.35 | 9.68 | 1035668 | 97759 | 2.79% |
| 2025-07-11 | 9.14 | 9.56 | 0.48 | 5.29% | 9.13 | 9.86 | 1828650 | 173585 | 4.93% |
| 2025-07-10 | 8.97 | 9.08 | 0.06 | 0.67% | 8.95 | 9.15 | 552863 | 50155 | 1.49% |
| 2025-07-09 | 9.00 | 9.02 | -0.06 | -0.66% | 8.98 | 9.09 | 678595 | 61278 | 1.83% |
| 2025-07-08 | 9.11 | 9.20 | 0.35 | 3.95% | 9.02 | 9.30 | 1278478 | 117257 | 3.44% |
| 2025-07-07 | 8.80 | 8.85 | 0.02 | 0.23% | 8.78 | 8.89 | 204836 | 18126 | 0.55% |
| 2025-07-04 | 8.87 | 8.83 | -0.04 | -0.45% | 8.77 | 8.95 | 384763 | 34076 | 1.04% |
| 2025-07-03 | 8.78 | 8.87 | 0.10 | 1.14% | 8.75 | 8.89 | 341367 | 30167 | 0.92% |
| 2025-07-02 | 8.73 | 8.77 | 0.04 | 0.46% | 8.71 | 8.81 | 246893 | 21643 | 0.67% |
| 2025-07-01 | 8.78 | 8.73 | -0.04 | -0.46% | 8.67 | 8.79 | 234483 | 20441 | 0.63% |
| 2025-06-30 | 8.79 | 8.77 | 0.00 | 0.00% | 8.70 | 8.81 | 336293 | 29437 | 0.91% |
| 2025-06-27 | 8.82 | 8.77 | -0.04 | -0.45% | 8.76 | 9.04 | 540376 | 48046 | 1.46% |
| 2025-06-26 | 8.96 | 8.81 | -0.08 | -0.90% | 8.78 | 9.00 | 508018 | 44925 | 1.37% |
| 2025-06-25 | 8.63 | 8.89 | 0.26 | 3.01% | 8.61 | 8.93 | 808920 | 71140 | 2.18% |
| 2025-06-24 | 8.40 | 8.63 | 0.26 | 3.11% | 8.38 | 8.63 | 434068 | 37172 | 1.17% |
| 2025-06-23 | 8.27 | 8.37 | 0.07 | 0.84% | 8.24 | 8.41 | 202043 | 16870 | 0.54% |
| 2025-06-20 | 8.32 | 8.30 | -0.04 | -0.48% | 8.29 | 8.38 | 133390 | 11110 | 0.36% |
| 2025-06-19 | 8.41 | 8.34 | -0.10 | -1.18% | 8.29 | 8.44 | 199022 | 16605 | 0.54% |
| 2025-06-18 | 8.54 | 8.44 | -0.11 | -1.29% | 8.36 | 8.56 | 208990 | 17617 | 0.56% |
| 2025-06-17 | 8.54 | 8.55 | 0.01 | 0.12% | 8.50 | 8.56 | 172471 | 14728 | 0.46% |
| 2025-06-16 | 8.43 | 8.54 | 0.08 | 0.95% | 8.42 | 8.55 | 199739 | 16958 | 0.54% |
| 2025-06-13 | 8.52 | 8.46 | -0.09 | -1.05% | 8.42 | 8.55 | 222371 | 18837 | 0.60% |
| 2025-06-12 | 8.51 | 8.55 | 0.00 | 0.00% | 8.50 | 8.59 | 204555 | 17476 | 0.55% |
| 2025-06-11 | 8.48 | 8.55 | 0.11 | 1.30% | 8.44 | 8.65 | 287031 | 24578 | 0.77% |
| 2025-06-10 | 8.56 | 8.44 | -0.10 | -1.17% | 8.39 | 8.56 | 231145 | 19568 | 0.62% |
| 2025-06-09 | 8.55 | 8.54 | 0.06 | 0.71% | 8.50 | 8.61 | 272969 | 23387 | 0.74% |