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 | 9.90 | 9.76 | -0.12 | -1.21% | 9.76 | 9.91 | 125631 | 12340 | 0.45% |
| 2025-09-12 | 9.89 | 9.88 | 0.03 | 0.30% | 9.85 | 9.92 | 139601 | 13799 | 0.50% |
| 2025-09-11 | 9.88 | 9.85 | -0.03 | -0.30% | 9.80 | 9.98 | 189151 | 18646 | 0.68% |
| 2025-09-10 | 9.77 | 9.88 | 0.13 | 1.33% | 9.70 | 9.94 | 271347 | 26702 | 0.98% |
| 2025-09-09 | 9.64 | 9.75 | 0.10 | 1.04% | 9.62 | 9.77 | 191275 | 18552 | 0.69% |
| 2025-09-08 | 9.55 | 9.65 | 0.10 | 1.05% | 9.54 | 9.68 | 152423 | 14673 | 0.55% |
| 2025-09-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.46 | 9.58 | 146059 | 13924 | 0.53% |
| 2025-09-04 | 9.47 | 9.49 | 0.05 | 0.53% | 9.37 | 9.50 | 140014 | 13189 | 0.50% |
| 2025-09-03 | 9.62 | 9.51 | -0.09 | -0.94% | 9.51 | 9.64 | 142753 | 13629 | 0.51% |
| 2025-09-02 | 9.61 | 9.60 | 0.00 | 0.00% | 9.57 | 9.66 | 169994 | 16332 | 0.61% |
| 2025-09-01 | 9.67 | 9.60 | -0.07 | -0.72% | 9.58 | 9.70 | 239304 | 23010 | 0.86% |
| 2025-08-29 | 9.69 | 9.67 | -0.02 | -0.21% | 9.65 | 9.85 | 180038 | 17522 | 0.65% |
| 2025-08-28 | 9.70 | 9.69 | 0.01 | 0.10% | 9.56 | 9.72 | 210976 | 20355 | 0.76% |
| 2025-08-27 | 9.83 | 9.68 | -0.16 | -1.63% | 9.68 | 9.92 | 229317 | 22512 | 0.82% |
| 2025-08-26 | 9.79 | 9.84 | 0.05 | 0.51% | 9.76 | 9.87 | 167672 | 16473 | 0.60% |
| 2025-08-25 | 9.74 | 9.79 | 0.08 | 0.82% | 9.73 | 9.80 | 280788 | 27410 | 1.01% |
| 2025-08-22 | 9.78 | 9.71 | -0.07 | -0.72% | 9.64 | 9.80 | 217672 | 21081 | 0.78% |
| 2025-08-21 | 9.72 | 9.78 | 0.07 | 0.72% | 9.70 | 9.79 | 181334 | 17695 | 0.65% |
| 2025-08-20 | 9.66 | 9.71 | 0.04 | 0.41% | 9.63 | 9.71 | 145875 | 14091 | 0.52% |
| 2025-08-19 | 9.70 | 9.67 | -0.02 | -0.21% | 9.66 | 9.75 | 132928 | 12875 | 0.48% |
| 2025-08-18 | 9.72 | 9.69 | -0.02 | -0.21% | 9.66 | 9.78 | 190590 | 18531 | 0.69% |
| 2025-08-15 | 9.67 | 9.71 | 0.03 | 0.31% | 9.62 | 9.78 | 191991 | 18614 | 0.69% |
| 2025-08-14 | 9.73 | 9.68 | -0.05 | -0.51% | 9.64 | 9.79 | 195401 | 18992 | 0.70% |
| 2025-08-13 | 9.74 | 9.73 | -0.01 | -0.10% | 9.71 | 9.78 | 146980 | 14300 | 0.53% |
| 2025-08-12 | 9.78 | 9.74 | -0.04 | -0.41% | 9.73 | 9.79 | 142098 | 13852 | 0.51% |
| 2025-08-11 | 9.90 | 9.78 | -0.12 | -1.21% | 9.70 | 9.92 | 249044 | 24306 | 0.90% |
| 2025-08-08 | 9.67 | 9.90 | 0.26 | 2.70% | 9.63 | 10.05 | 503378 | 49720 | 1.81% |
| 2025-08-07 | 9.61 | 9.64 | 0.05 | 0.52% | 9.56 | 9.66 | 151893 | 14599 | 0.55% |
| 2025-08-06 | 9.56 | 9.59 | 0.02 | 0.21% | 9.55 | 9.60 | 118874 | 11388 | 0.43% |
| 2025-08-05 | 9.56 | 9.57 | 0.01 | 0.10% | 9.52 | 9.57 | 105914 | 10114 | 0.38% |
| 2025-08-04 | 9.46 | 9.56 | 0.11 | 1.16% | 9.44 | 9.57 | 195668 | 18638 | 0.70% |
| 2025-08-01 | 9.47 | 9.45 | 0.00 | 0.00% | 9.43 | 9.52 | 147636 | 13997 | 0.53% |
| 2025-07-31 | 9.53 | 9.45 | -0.09 | -0.94% | 9.42 | 9.56 | 211623 | 20021 | 0.76% |
| 2025-07-30 | 9.49 | 9.54 | 0.07 | 0.74% | 9.47 | 9.62 | 257000 | 24560 | 0.92% |
| 2025-07-29 | 9.53 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 162916 | 15446 | 0.59% |
| 2025-07-28 | 9.54 | 9.51 | -0.05 | -0.52% | 9.47 | 9.61 | 217869 | 20757 | 0.78% |
| 2025-07-25 | 9.60 | 9.56 | -0.03 | -0.31% | 9.53 | 9.65 | 193441 | 18547 | 0.70% |
| 2025-07-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.49 | 9.60 | 182895 | 17466 | 0.66% |
| 2025-07-23 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 188465 | 18077 | 0.68% |
| 2025-07-22 | 9.59 | 9.62 | 0.04 | 0.42% | 9.51 | 9.63 | 268065 | 25658 | 0.96% |
| 2025-07-21 | 9.50 | 9.58 | 0.09 | 0.95% | 9.49 | 9.61 | 199599 | 19066 | 0.72% |
| 2025-07-18 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.49 | 138688 | 13076 | 0.50% |
| 2025-07-17 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.50 | 186405 | 17524 | 0.67% |
| 2025-07-16 | 9.49 | 9.48 | 0.00 | 0.00% | 9.43 | 9.52 | 107524 | 10183 | 0.39% |
| 2025-07-15 | 9.65 | 9.48 | -0.14 | -1.46% | 9.46 | 9.65 | 163048 | 15510 | 0.59% |
| 2025-07-14 | 9.51 | 9.62 | 0.12 | 1.26% | 9.51 | 9.66 | 158525 | 15257 | 0.57% |
| 2025-07-11 | 9.61 | 9.50 | -0.09 | -0.94% | 9.49 | 9.62 | 227467 | 21759 | 0.82% |
| 2025-07-10 | 9.90 | 9.90 | 0.00 | 0.00% | 9.87 | 9.95 | 126204 | 12490 | 0.45% |
| 2025-07-09 | 9.98 | 9.90 | -0.09 | -0.90% | 9.89 | 10.04 | 174011 | 17302 | 0.63% |
| 2025-07-08 | 10.07 | 9.99 | -0.01 | -0.10% | 9.90 | 10.09 | 182624 | 18202 | 0.66% |
| 2025-07-07 | 9.93 | 10.00 | 0.17 | 1.73% | 9.86 | 10.02 | 214056 | 21297 | 0.77% |
| 2025-07-04 | 9.79 | 9.83 | 0.06 | 0.61% | 9.78 | 9.88 | 118597 | 11667 | 0.43% |
| 2025-07-03 | 9.81 | 9.77 | -0.04 | -0.41% | 9.71 | 9.81 | 115818 | 11305 | 0.42% |
| 2025-07-02 | 9.82 | 9.81 | 0.02 | 0.20% | 9.77 | 9.85 | 117140 | 11495 | 0.42% |
| 2025-07-01 | 9.66 | 9.79 | 0.15 | 1.56% | 9.65 | 9.84 | 184176 | 18001 | 0.66% |
| 2025-06-30 | 9.67 | 9.64 | -0.02 | -0.21% | 9.61 | 9.69 | 124717 | 12025 | 0.45% |
| 2025-06-27 | 9.72 | 9.66 | -0.06 | -0.62% | 9.66 | 9.79 | 125491 | 12188 | 0.45% |
| 2025-06-26 | 9.68 | 9.72 | 0.07 | 0.73% | 9.68 | 9.90 | 220726 | 21589 | 0.79% |
| 2025-06-25 | 9.61 | 9.65 | 0.06 | 0.63% | 9.55 | 9.68 | 124726 | 12006 | 0.45% |
| 2025-06-24 | 9.55 | 9.59 | 0.06 | 0.63% | 9.54 | 9.61 | 100796 | 9657 | 0.36% |
| 2025-06-23 | 9.66 | 9.53 | -0.10 | -1.04% | 9.51 | 9.68 | 148943 | 14245 | 0.54% |
| 2025-06-20 | 9.67 | 9.63 | -0.06 | -0.62% | 9.63 | 9.73 | 102813 | 9935 | 0.37% |
| 2025-06-19 | 9.77 | 9.69 | -0.10 | -1.02% | 9.66 | 9.80 | 99592 | 9680 | 0.36% |
| 2025-06-18 | 9.91 | 9.79 | -0.11 | -1.11% | 9.77 | 9.99 | 137857 | 13620 | 0.50% |
| 2025-06-17 | 9.85 | 9.90 | 0.05 | 0.51% | 9.78 | 9.92 | 110449 | 10884 | 0.40% |
| 2025-06-16 | 9.84 | 9.85 | 0.02 | 0.20% | 9.70 | 9.87 | 142549 | 13950 | 0.51% |
| 2025-06-13 | 9.64 | 9.83 | 0.20 | 2.08% | 9.63 | 9.90 | 238022 | 23313 | 0.86% |
| 2025-06-12 | 9.65 | 9.63 | -0.02 | -0.21% | 9.60 | 9.67 | 74521 | 7171 | 0.27% |
| 2025-06-11 | 9.68 | 9.65 | -0.03 | -0.31% | 9.63 | 9.72 | 72748 | 7046 | 0.26% |
| 2025-06-10 | 9.62 | 9.68 | 0.07 | 0.73% | 9.61 | 9.72 | 111185 | 10741 | 0.40% |
| 2025-06-09 | 9.64 | 9.61 | -0.02 | -0.21% | 9.60 | 9.66 | 98721 | 9499 | 0.36% |