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 | 9.81 | 9.68 | -0.12 | -1.22% | 9.60 | 9.84 | 138059 | 13375 | 0.51% |
| 2025-09-12 | 9.82 | 9.80 | -0.02 | -0.20% | 9.74 | 9.86 | 88795 | 8702 | 0.33% |
| 2025-09-11 | 9.79 | 9.82 | 0.03 | 0.31% | 9.72 | 9.83 | 84848 | 8297 | 0.32% |
| 2025-09-10 | 9.83 | 9.79 | -0.02 | -0.20% | 9.77 | 9.85 | 64929 | 6354 | 0.24% |
| 2025-09-09 | 9.88 | 9.81 | -0.07 | -0.71% | 9.74 | 9.89 | 72606 | 7120 | 0.27% |
| 2025-09-08 | 9.79 | 9.88 | 0.10 | 1.02% | 9.69 | 9.89 | 102920 | 10123 | 0.38% |
| 2025-09-05 | 9.78 | 9.78 | 0.03 | 0.31% | 9.67 | 9.79 | 83188 | 8106 | 0.31% |
| 2025-09-04 | 9.76 | 9.75 | -0.01 | -0.10% | 9.64 | 9.80 | 90177 | 8783 | 0.34% |
| 2025-09-03 | 9.99 | 9.76 | -0.18 | -1.81% | 9.75 | 10.01 | 88422 | 8701 | 0.33% |
| 2025-09-02 | 10.07 | 9.94 | -0.13 | -1.29% | 9.87 | 10.08 | 148032 | 14714 | 0.55% |
| 2025-09-01 | 10.20 | 10.07 | -0.51 | -4.82% | 9.97 | 10.45 | 271365 | 27436 | 1.01% |
| 2025-08-29 | 10.53 | 10.58 | 0.04 | 0.38% | 10.44 | 10.64 | 87719 | 9268 | 0.33% |
| 2025-08-28 | 10.41 | 10.54 | 0.13 | 1.25% | 10.24 | 10.57 | 105582 | 10998 | 0.39% |
| 2025-08-27 | 10.71 | 10.41 | -0.31 | -2.89% | 10.39 | 10.78 | 103668 | 10936 | 0.39% |
| 2025-08-26 | 10.57 | 10.72 | 0.15 | 1.42% | 10.50 | 10.78 | 99624 | 10648 | 0.37% |
| 2025-08-25 | 10.54 | 10.57 | 0.04 | 0.38% | 10.47 | 10.61 | 101383 | 10683 | 0.38% |
| 2025-08-22 | 10.56 | 10.53 | -0.02 | -0.19% | 10.41 | 10.58 | 73160 | 7670 | 0.27% |
| 2025-08-21 | 10.48 | 10.55 | 0.06 | 0.57% | 10.42 | 10.59 | 81633 | 8576 | 0.30% |
| 2025-08-20 | 10.25 | 10.49 | 0.22 | 2.14% | 10.21 | 10.49 | 79852 | 8264 | 0.30% |
| 2025-08-19 | 10.30 | 10.27 | -0.04 | -0.39% | 10.26 | 10.37 | 64529 | 6654 | 0.24% |
| 2025-08-18 | 10.42 | 10.31 | -0.03 | -0.29% | 10.26 | 10.44 | 93381 | 9646 | 0.35% |
| 2025-08-15 | 10.09 | 10.34 | 0.23 | 2.27% | 10.09 | 10.36 | 85265 | 8769 | 0.32% |
| 2025-08-14 | 10.21 | 10.11 | -0.11 | -1.08% | 10.11 | 10.25 | 52881 | 5384 | 0.20% |
| 2025-08-13 | 10.25 | 10.22 | -0.01 | -0.10% | 10.18 | 10.31 | 61951 | 6334 | 0.23% |
| 2025-08-12 | 10.26 | 10.23 | 0.02 | 0.20% | 10.18 | 10.27 | 59179 | 6049 | 0.22% |
| 2025-08-11 | 10.10 | 10.21 | 0.11 | 1.09% | 10.04 | 10.25 | 79570 | 8086 | 0.30% |
| 2025-08-08 | 9.99 | 10.10 | 0.11 | 1.10% | 9.98 | 10.15 | 79256 | 7985 | 0.30% |
| 2025-08-07 | 10.03 | 9.99 | -0.04 | -0.40% | 9.97 | 10.09 | 57552 | 5759 | 0.21% |
| 2025-08-06 | 9.97 | 10.03 | 0.06 | 0.60% | 9.91 | 10.04 | 72827 | 7260 | 0.27% |
| 2025-08-05 | 9.98 | 9.97 | -0.01 | -0.10% | 9.92 | 10.00 | 60782 | 6053 | 0.23% |
| 2025-08-04 | 9.96 | 9.98 | -0.01 | -0.10% | 9.86 | 10.00 | 75393 | 7477 | 0.28% |
| 2025-08-01 | 9.94 | 9.99 | 0.08 | 0.81% | 9.93 | 10.07 | 67398 | 6728 | 0.25% |
| 2025-07-31 | 10.10 | 9.91 | -0.23 | -2.27% | 9.88 | 10.14 | 105874 | 10559 | 0.39% |
| 2025-07-30 | 10.09 | 10.14 | 0.06 | 0.60% | 10.05 | 10.27 | 86038 | 8761 | 0.32% |
| 2025-07-29 | 10.03 | 10.08 | 0.05 | 0.50% | 9.96 | 10.09 | 60901 | 6096 | 0.23% |
| 2025-07-28 | 10.13 | 10.03 | -0.10 | -0.99% | 10.00 | 10.14 | 82500 | 8288 | 0.31% |
| 2025-07-25 | 10.18 | 10.13 | 0.00 | 0.00% | 10.11 | 10.31 | 81881 | 8346 | 0.31% |
| 2025-07-24 | 10.18 | 10.13 | -0.06 | -0.59% | 10.08 | 10.21 | 95160 | 9634 | 0.35% |
| 2025-07-23 | 10.36 | 10.19 | -0.14 | -1.36% | 10.12 | 10.38 | 93547 | 9576 | 0.35% |
| 2025-07-22 | 10.20 | 10.33 | 0.19 | 1.87% | 10.10 | 10.35 | 128105 | 13111 | 0.48% |
| 2025-07-21 | 10.06 | 10.14 | 0.09 | 0.90% | 10.01 | 10.20 | 100774 | 10190 | 0.38% |
| 2025-07-18 | 9.94 | 10.05 | 0.12 | 1.21% | 9.86 | 10.06 | 92420 | 9212 | 0.34% |
| 2025-07-17 | 9.70 | 9.93 | 0.22 | 2.27% | 9.68 | 10.12 | 172967 | 17212 | 0.64% |
| 2025-07-16 | 9.71 | 9.71 | 0.03 | 0.31% | 9.66 | 9.73 | 48176 | 4672 | 0.18% |
| 2025-07-15 | 9.78 | 9.68 | -0.12 | -1.22% | 9.65 | 9.81 | 75914 | 7368 | 0.28% |
| 2025-07-14 | 9.80 | 9.80 | 0.00 | 0.00% | 9.76 | 9.84 | 55843 | 5469 | 0.21% |
| 2025-07-11 | 9.74 | 9.80 | 0.06 | 0.62% | 9.73 | 9.85 | 84916 | 8322 | 0.32% |
| 2025-07-10 | 9.64 | 9.74 | 0.11 | 1.14% | 9.61 | 9.78 | 80010 | 7770 | 0.30% |
| 2025-07-09 | 9.68 | 9.63 | -0.07 | -0.72% | 9.63 | 9.73 | 70153 | 6785 | 0.26% |
| 2025-07-08 | 9.70 | 9.70 | 0.02 | 0.21% | 9.62 | 9.72 | 76145 | 7372 | 0.28% |
| 2025-07-07 | 9.69 | 9.68 | 0.01 | 0.10% | 9.64 | 9.72 | 34248 | 3312 | 0.13% |
| 2025-07-04 | 9.74 | 9.67 | -0.07 | -0.72% | 9.67 | 9.77 | 42761 | 4148 | 0.16% |
| 2025-07-03 | 9.79 | 9.74 | -0.03 | -0.31% | 9.71 | 9.80 | 46786 | 4562 | 0.17% |
| 2025-07-02 | 9.72 | 9.77 | 0.05 | 0.51% | 9.68 | 9.79 | 69544 | 6774 | 0.26% |
| 2025-07-01 | 9.67 | 9.72 | 0.07 | 0.73% | 9.60 | 9.73 | 70758 | 6839 | 0.26% |
| 2025-06-30 | 9.70 | 9.65 | -0.04 | -0.41% | 9.59 | 9.72 | 78375 | 7549 | 0.29% |
| 2025-06-27 | 9.62 | 9.69 | 0.06 | 0.62% | 9.62 | 9.75 | 61709 | 5987 | 0.23% |
| 2025-06-26 | 9.68 | 9.63 | -0.01 | -0.10% | 9.60 | 9.72 | 58161 | 5617 | 0.22% |
| 2025-06-25 | 9.59 | 9.64 | 0.08 | 0.84% | 9.55 | 9.71 | 79715 | 7688 | 0.30% |
| 2025-06-24 | 9.45 | 9.56 | 0.08 | 0.84% | 9.45 | 9.58 | 58826 | 5609 | 0.22% |
| 2025-06-23 | 9.36 | 9.48 | 0.11 | 1.17% | 9.31 | 9.50 | 54080 | 5097 | 0.20% |
| 2025-06-20 | 9.40 | 9.37 | -0.05 | -0.53% | 9.34 | 9.47 | 55285 | 5192 | 0.21% |
| 2025-06-19 | 9.51 | 9.42 | -0.09 | -0.95% | 9.36 | 9.55 | 60197 | 5680 | 0.22% |
| 2025-06-18 | 9.54 | 9.51 | -0.03 | -0.31% | 9.50 | 9.60 | 52936 | 5045 | 0.20% |
| 2025-06-17 | 9.64 | 9.54 | -0.09 | -0.93% | 9.50 | 9.66 | 68193 | 6518 | 0.25% |
| 2025-06-16 | 9.62 | 9.63 | 0.00 | 0.00% | 9.58 | 9.73 | 76573 | 7392 | 0.29% |
| 2025-06-13 | 9.63 | 9.63 | -0.02 | -0.21% | 9.59 | 9.68 | 73208 | 7052 | 0.27% |
| 2025-06-12 | 9.67 | 9.65 | -0.01 | -0.10% | 9.63 | 9.70 | 50218 | 4849 | 0.19% |
| 2025-06-11 | 9.60 | 9.66 | 0.04 | 0.42% | 9.60 | 9.71 | 61633 | 5965 | 0.23% |
| 2025-06-10 | 9.66 | 9.62 | -0.02 | -0.21% | 9.54 | 9.71 | 67120 | 6468 | 0.25% |
| 2025-06-09 | 9.62 | 9.64 | 0.03 | 0.31% | 9.58 | 9.68 | 56211 | 5419 | 0.21% |