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 | 9.80 | 10.00 | 0.18 | 1.83% | 9.75 | 10.03 | 278973 | 27664 | 1.41% |
| 2025-09-12 | 9.72 | 9.82 | 0.09 | 0.92% | 9.66 | 9.85 | 185377 | 18098 | 0.94% |
| 2025-09-11 | 9.70 | 9.73 | 0.04 | 0.41% | 9.65 | 9.74 | 172096 | 16675 | 0.87% |
| 2025-09-10 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.81 | 106404 | 10335 | 0.54% |
| 2025-09-09 | 9.85 | 9.81 | -0.05 | -0.51% | 9.77 | 9.90 | 113766 | 11186 | 0.57% |
| 2025-09-08 | 9.79 | 9.86 | 0.04 | 0.41% | 9.75 | 9.87 | 156167 | 15341 | 0.79% |
| 2025-09-05 | 9.68 | 9.82 | 0.16 | 1.66% | 9.59 | 9.85 | 171184 | 16612 | 0.86% |
| 2025-09-04 | 9.65 | 9.66 | -0.01 | -0.10% | 9.53 | 9.73 | 199722 | 19234 | 1.01% |
| 2025-09-03 | 9.82 | 9.67 | -0.15 | -1.53% | 9.65 | 9.87 | 127512 | 12399 | 0.64% |
| 2025-09-02 | 9.89 | 9.82 | -0.09 | -0.91% | 9.77 | 9.91 | 162153 | 15934 | 0.82% |
| 2025-09-01 | 9.89 | 9.91 | 0.04 | 0.41% | 9.80 | 9.93 | 192218 | 18970 | 0.97% |
| 2025-08-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.80 | 10.00 | 172736 | 17105 | 0.87% |
| 2025-08-28 | 9.90 | 9.88 | -0.10 | -1.00% | 9.71 | 10.02 | 253797 | 25037 | 1.28% |
| 2025-08-27 | 10.23 | 9.98 | -0.30 | -2.92% | 9.97 | 10.25 | 344235 | 34747 | 1.74% |
| 2025-08-26 | 10.38 | 10.28 | -0.10 | -0.96% | 10.28 | 10.40 | 238430 | 24645 | 1.20% |
| 2025-08-25 | 10.31 | 10.38 | 0.15 | 1.47% | 10.24 | 10.48 | 317425 | 32824 | 1.60% |
| 2025-08-22 | 10.23 | 10.23 | 0.00 | 0.00% | 10.12 | 10.23 | 179542 | 18258 | 0.91% |
| 2025-08-21 | 10.25 | 10.23 | 0.01 | 0.10% | 10.20 | 10.28 | 182283 | 18658 | 0.92% |
| 2025-08-20 | 10.17 | 10.22 | 0.02 | 0.20% | 10.11 | 10.22 | 148687 | 15127 | 0.75% |
| 2025-08-19 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 207716 | 21176 | 1.05% |
| 2025-08-18 | 10.59 | 10.32 | -0.11 | -1.05% | 10.28 | 10.65 | 350577 | 36359 | 1.77% |
| 2025-08-15 | 10.07 | 10.43 | 0.37 | 3.68% | 10.06 | 10.43 | 338118 | 34919 | 1.71% |
| 2025-08-14 | 10.22 | 10.06 | -0.24 | -2.33% | 10.06 | 10.28 | 242136 | 24586 | 1.22% |
| 2025-08-13 | 10.30 | 10.30 | -0.06 | -0.58% | 10.20 | 10.36 | 210897 | 21669 | 1.06% |
| 2025-08-12 | 10.34 | 10.36 | 0.09 | 0.88% | 10.26 | 10.48 | 259330 | 26876 | 1.31% |
| 2025-08-11 | 10.24 | 10.27 | 0.03 | 0.29% | 10.21 | 10.36 | 207111 | 21269 | 1.04% |
| 2025-08-08 | 10.34 | 10.24 | -0.16 | -1.54% | 10.20 | 10.39 | 296661 | 30573 | 1.50% |
| 2025-08-07 | 10.20 | 10.40 | 0.14 | 1.36% | 10.10 | 10.47 | 499013 | 51417 | 2.52% |
| 2025-08-06 | 9.75 | 10.26 | 0.46 | 4.69% | 9.73 | 10.35 | 699363 | 70823 | 3.53% |
| 2025-08-05 | 9.63 | 9.80 | 0.16 | 1.66% | 9.60 | 9.83 | 220817 | 21371 | 1.11% |
| 2025-08-04 | 9.53 | 9.64 | 0.02 | 0.21% | 9.51 | 9.65 | 170934 | 16367 | 0.86% |
| 2025-08-01 | 9.59 | 9.62 | 0.03 | 0.31% | 9.59 | 9.75 | 170430 | 16466 | 0.86% |
| 2025-07-31 | 9.90 | 9.59 | -0.42 | -4.20% | 9.53 | 9.90 | 438406 | 42353 | 2.21% |
| 2025-07-30 | 10.05 | 10.01 | 0.09 | 0.91% | 9.95 | 10.15 | 481972 | 48430 | 2.43% |
| 2025-07-29 | 9.79 | 9.92 | 0.04 | 0.40% | 9.67 | 9.95 | 343227 | 33715 | 1.73% |
| 2025-07-28 | 10.00 | 9.88 | -0.39 | -3.80% | 9.75 | 10.09 | 520931 | 51640 | 2.63% |
| 2025-07-25 | 10.38 | 10.27 | -0.09 | -0.87% | 10.21 | 10.79 | 789405 | 82460 | 3.98% |
| 2025-07-24 | 10.00 | 10.36 | 0.36 | 3.60% | 9.89 | 10.52 | 1007878 | 102711 | 5.08% |
| 2025-07-23 | 10.50 | 10.00 | -0.08 | -0.79% | 9.98 | 10.50 | 1365101 | 139638 | 6.89% |
| 2025-07-22 | 9.25 | 10.08 | 0.92 | 10.04% | 9.10 | 10.08 | 1082645 | 105705 | 5.46% |
| 2025-07-21 | 8.97 | 9.16 | 0.20 | 2.23% | 8.97 | 9.18 | 368980 | 33607 | 1.86% |
| 2025-07-18 | 8.92 | 8.96 | 0.08 | 0.90% | 8.91 | 9.02 | 218468 | 19614 | 1.10% |
| 2025-07-17 | 8.86 | 8.88 | 0.02 | 0.23% | 8.84 | 8.92 | 122007 | 10811 | 0.62% |
| 2025-07-16 | 8.87 | 8.86 | 0.00 | 0.00% | 8.83 | 8.92 | 128223 | 11360 | 0.65% |
| 2025-07-15 | 9.04 | 8.86 | -0.25 | -2.74% | 8.85 | 9.05 | 338212 | 30198 | 1.71% |
| 2025-07-14 | 9.05 | 9.11 | 0.07 | 0.77% | 8.95 | 9.33 | 470696 | 42919 | 2.37% |
| 2025-07-11 | 9.05 | 9.04 | 0.00 | 0.00% | 8.97 | 9.10 | 276146 | 24966 | 1.39% |
| 2025-07-10 | 8.84 | 9.04 | 0.18 | 2.03% | 8.83 | 9.05 | 420206 | 37705 | 2.12% |
| 2025-07-09 | 8.86 | 8.86 | 0.01 | 0.11% | 8.80 | 8.93 | 183150 | 16207 | 0.92% |
| 2025-07-08 | 8.77 | 8.85 | 0.08 | 0.91% | 8.76 | 8.87 | 208919 | 18433 | 1.05% |
| 2025-07-07 | 8.73 | 8.77 | 0.03 | 0.34% | 8.72 | 8.80 | 106958 | 9364 | 0.54% |
| 2025-07-04 | 8.83 | 8.74 | -0.07 | -0.79% | 8.74 | 8.85 | 187282 | 16467 | 0.94% |
| 2025-07-03 | 8.84 | 8.81 | -0.03 | -0.34% | 8.77 | 8.92 | 229062 | 20203 | 1.16% |
| 2025-07-02 | 8.68 | 8.84 | 0.15 | 1.73% | 8.65 | 8.85 | 285215 | 25021 | 1.44% |
| 2025-07-01 | 8.71 | 8.69 | -0.04 | -0.46% | 8.65 | 8.71 | 117137 | 10160 | 0.59% |
| 2025-06-30 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.74 | 146302 | 12727 | 0.74% |
| 2025-06-27 | 8.58 | 8.70 | 0.14 | 1.64% | 8.58 | 8.74 | 281717 | 24462 | 1.42% |
| 2025-06-26 | 8.61 | 8.56 | -0.05 | -0.58% | 8.53 | 8.67 | 205093 | 17618 | 1.03% |
| 2025-06-25 | 8.59 | 8.61 | 0.02 | 0.23% | 8.55 | 8.61 | 228714 | 19617 | 1.15% |
| 2025-06-24 | 8.55 | 8.59 | -0.02 | -0.23% | 8.53 | 8.61 | 119205 | 10226 | 0.60% |
| 2025-06-23 | 8.57 | 8.61 | 0.05 | 0.58% | 8.49 | 8.61 | 136001 | 11641 | 0.69% |
| 2025-06-20 | 8.56 | 8.56 | -0.03 | -0.35% | 8.56 | 8.63 | 107798 | 9257 | 0.54% |
| 2025-06-19 | 8.73 | 8.59 | -0.13 | -1.49% | 8.59 | 8.73 | 144689 | 12502 | 0.73% |
| 2025-06-18 | 8.79 | 8.72 | -0.07 | -0.80% | 8.69 | 8.80 | 107191 | 9347 | 0.54% |
| 2025-06-17 | 8.75 | 8.79 | 0.04 | 0.46% | 8.69 | 8.81 | 149879 | 13117 | 0.76% |
| 2025-06-16 | 8.73 | 8.75 | 0.04 | 0.46% | 8.72 | 8.78 | 114208 | 9992 | 0.58% |
| 2025-06-13 | 8.70 | 8.71 | 0.01 | 0.11% | 8.68 | 8.74 | 164763 | 14359 | 0.83% |
| 2025-06-12 | 8.79 | 8.70 | -0.09 | -1.02% | 8.68 | 8.79 | 193043 | 16815 | 0.97% |
| 2025-06-11 | 8.79 | 8.79 | 0.01 | 0.11% | 8.73 | 8.82 | 261624 | 22962 | 1.32% |
| 2025-06-10 | 8.86 | 8.78 | -0.08 | -0.90% | 8.73 | 8.88 | 182807 | 16101 | 0.92% |
| 2025-06-09 | 8.80 | 8.86 | 0.04 | 0.45% | 8.75 | 8.88 | 156027 | 13798 | 0.79% |