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 | 10.11 | 10.14 | 0.03 | 0.30% | 10.09 | 10.28 | 185770 | 18863 | 1.85% |
| 2025-09-15 | 10.25 | 10.11 | -0.14 | -1.37% | 10.10 | 10.35 | 176848 | 17993 | 1.76% |
| 2025-09-12 | 10.32 | 10.25 | -0.07 | -0.68% | 10.18 | 10.40 | 214773 | 22099 | 2.14% |
| 2025-09-11 | 10.53 | 10.32 | -0.25 | -2.37% | 10.16 | 10.67 | 410085 | 42532 | 4.08% |
| 2025-09-10 | 10.65 | 10.57 | -0.17 | -1.58% | 10.54 | 10.99 | 323411 | 34873 | 3.22% |
| 2025-09-09 | 10.37 | 10.74 | 0.32 | 3.07% | 10.34 | 10.76 | 357536 | 37817 | 3.56% |
| 2025-09-08 | 10.61 | 10.42 | -0.30 | -2.80% | 10.36 | 10.79 | 303326 | 31973 | 3.02% |
| 2025-09-05 | 10.65 | 10.72 | 0.16 | 1.52% | 10.55 | 10.89 | 341173 | 36524 | 3.39% |
| 2025-09-04 | 10.57 | 10.56 | -0.23 | -2.13% | 10.32 | 10.85 | 448960 | 47483 | 4.47% |
| 2025-09-03 | 10.15 | 10.79 | 0.60 | 5.89% | 9.96 | 11.21 | 654365 | 69710 | 6.51% |
| 2025-09-02 | 10.29 | 10.19 | 0.00 | 0.00% | 10.08 | 10.55 | 383098 | 39634 | 3.81% |
| 2025-09-01 | 10.08 | 10.19 | 0.14 | 1.39% | 9.97 | 10.36 | 344681 | 35064 | 3.43% |
| 2025-08-29 | 10.09 | 10.05 | -0.03 | -0.30% | 9.90 | 10.27 | 331600 | 33442 | 3.30% |
| 2025-08-28 | 10.12 | 10.08 | 0.05 | 0.50% | 9.70 | 10.62 | 552535 | 56079 | 5.50% |
| 2025-08-27 | 9.56 | 10.03 | 0.46 | 4.81% | 9.44 | 10.42 | 609813 | 60899 | 6.07% |
| 2025-08-26 | 9.33 | 9.57 | 0.23 | 2.46% | 9.25 | 9.67 | 227698 | 21641 | 2.27% |
| 2025-08-25 | 9.38 | 9.34 | 0.00 | 0.00% | 9.25 | 9.42 | 141086 | 13181 | 1.40% |
| 2025-08-22 | 9.31 | 9.34 | 0.04 | 0.43% | 9.25 | 9.38 | 105304 | 9804 | 1.05% |
| 2025-08-21 | 9.40 | 9.30 | -0.10 | -1.06% | 9.27 | 9.44 | 130569 | 12171 | 1.30% |
| 2025-08-20 | 9.34 | 9.40 | 0.06 | 0.64% | 9.26 | 9.45 | 103691 | 9701 | 1.03% |
| 2025-08-19 | 9.46 | 9.34 | -0.14 | -1.48% | 9.29 | 9.48 | 123440 | 11564 | 1.23% |
| 2025-08-18 | 9.77 | 9.48 | -0.15 | -1.56% | 9.44 | 9.79 | 210804 | 20035 | 2.10% |
| 2025-08-15 | 9.41 | 9.63 | 0.20 | 2.12% | 9.41 | 9.85 | 178542 | 17343 | 1.78% |
| 2025-08-14 | 9.67 | 9.43 | -0.24 | -2.48% | 9.38 | 9.76 | 146994 | 14031 | 1.46% |
| 2025-08-13 | 9.69 | 9.67 | 0.00 | 0.00% | 9.54 | 9.74 | 123959 | 11941 | 1.23% |
| 2025-08-12 | 9.82 | 9.67 | -0.20 | -2.03% | 9.66 | 9.89 | 132068 | 12858 | 1.31% |
| 2025-08-11 | 9.66 | 9.87 | 0.18 | 1.86% | 9.64 | 9.89 | 191169 | 18708 | 1.90% |
| 2025-08-08 | 9.68 | 9.69 | -0.03 | -0.31% | 9.58 | 9.78 | 146443 | 14151 | 1.46% |
| 2025-08-07 | 9.70 | 9.72 | 0.02 | 0.21% | 9.58 | 9.80 | 186547 | 18095 | 1.86% |
| 2025-08-06 | 9.51 | 9.70 | 0.17 | 1.78% | 9.46 | 9.73 | 224654 | 21671 | 2.23% |
| 2025-08-05 | 9.19 | 9.53 | 0.30 | 3.25% | 9.19 | 9.79 | 277873 | 26564 | 2.76% |
| 2025-08-04 | 8.97 | 9.23 | 0.19 | 2.10% | 8.95 | 9.25 | 122801 | 11262 | 1.22% |
| 2025-08-01 | 8.98 | 9.04 | 0.17 | 1.92% | 8.94 | 9.23 | 165544 | 15082 | 1.65% |
| 2025-07-31 | 9.07 | 8.87 | -0.21 | -2.31% | 8.83 | 9.24 | 117321 | 10538 | 1.17% |
| 2025-07-30 | 8.99 | 9.08 | 0.09 | 1.00% | 8.93 | 9.33 | 121727 | 11155 | 1.21% |
| 2025-07-29 | 9.10 | 8.99 | -0.13 | -1.43% | 8.83 | 9.11 | 123650 | 11061 | 1.23% |
| 2025-07-28 | 9.21 | 9.12 | -0.11 | -1.19% | 9.05 | 9.23 | 78115 | 7132 | 0.78% |
| 2025-07-25 | 9.24 | 9.23 | -0.01 | -0.11% | 9.16 | 9.34 | 84851 | 7837 | 0.84% |
| 2025-07-24 | 9.12 | 9.24 | 0.16 | 1.76% | 9.05 | 9.33 | 109483 | 10067 | 1.09% |
| 2025-07-23 | 9.27 | 9.08 | -0.17 | -1.84% | 9.06 | 9.27 | 89937 | 8216 | 0.89% |
| 2025-07-22 | 9.23 | 9.25 | 0.01 | 0.11% | 9.05 | 9.30 | 103602 | 9500 | 1.03% |
| 2025-07-21 | 9.06 | 9.24 | 0.18 | 1.99% | 9.05 | 9.35 | 104715 | 9649 | 1.04% |
| 2025-07-18 | 9.02 | 9.06 | 0.07 | 0.78% | 8.96 | 9.08 | 69516 | 6270 | 0.69% |
| 2025-07-17 | 8.95 | 8.99 | 0.05 | 0.56% | 8.94 | 9.03 | 57690 | 5187 | 0.57% |
| 2025-07-16 | 8.96 | 8.99 | 0.03 | 0.33% | 8.92 | 9.07 | 78257 | 7028 | 0.78% |
| 2025-07-15 | 9.09 | 8.96 | -0.19 | -2.08% | 8.91 | 9.10 | 110076 | 9891 | 1.09% |
| 2025-07-14 | 9.20 | 9.15 | -0.05 | -0.54% | 9.13 | 9.28 | 91246 | 8380 | 0.91% |
| 2025-07-11 | 9.31 | 9.20 | -0.11 | -1.18% | 9.17 | 9.33 | 77177 | 7128 | 0.77% |
| 2025-07-10 | 9.25 | 9.31 | 0.02 | 0.22% | 9.15 | 9.34 | 111147 | 10270 | 1.11% |
| 2025-07-09 | 9.52 | 9.29 | -0.22 | -2.31% | 9.28 | 9.58 | 144337 | 13579 | 1.44% |
| 2025-07-08 | 9.50 | 9.51 | -0.03 | -0.31% | 9.45 | 9.67 | 125834 | 11978 | 1.25% |
| 2025-07-07 | 9.22 | 9.54 | 0.31 | 3.36% | 9.19 | 9.68 | 201012 | 19133 | 2.00% |
| 2025-07-04 | 9.42 | 9.23 | -0.21 | -2.22% | 9.20 | 9.49 | 130913 | 12185 | 1.30% |
| 2025-07-03 | 9.26 | 9.44 | 0.14 | 1.51% | 9.25 | 9.54 | 168245 | 15857 | 1.67% |
| 2025-07-02 | 9.26 | 9.30 | -0.01 | -0.11% | 9.24 | 9.42 | 107603 | 10035 | 1.07% |
| 2025-07-01 | 9.34 | 9.31 | -0.06 | -0.64% | 9.18 | 9.47 | 167579 | 15553 | 1.67% |
| 2025-06-30 | 9.45 | 9.37 | -0.18 | -1.88% | 9.28 | 9.48 | 213918 | 20010 | 2.13% |
| 2025-06-27 | 9.15 | 9.55 | 0.43 | 4.71% | 9.14 | 9.69 | 321154 | 30219 | 3.19% |
| 2025-06-26 | 9.10 | 9.12 | 0.00 | 0.00% | 9.06 | 9.39 | 187446 | 17327 | 1.86% |
| 2025-06-25 | 8.89 | 9.12 | 0.21 | 2.36% | 8.84 | 9.20 | 159575 | 14475 | 1.59% |
| 2025-06-24 | 8.86 | 8.91 | 0.00 | 0.00% | 8.86 | 9.09 | 133841 | 11994 | 1.33% |
| 2025-06-23 | 8.49 | 8.91 | 0.36 | 4.21% | 8.41 | 8.98 | 159817 | 13996 | 1.59% |
| 2025-06-20 | 8.70 | 8.55 | -0.16 | -1.84% | 8.53 | 8.75 | 87302 | 7524 | 0.87% |
| 2025-06-19 | 8.86 | 8.71 | -0.10 | -1.14% | 8.67 | 8.91 | 136622 | 11978 | 1.36% |
| 2025-06-18 | 8.48 | 8.81 | 0.35 | 4.14% | 8.45 | 8.94 | 193554 | 16760 | 1.93% |
| 2025-06-17 | 8.42 | 8.46 | 0.00 | 0.00% | 8.31 | 8.49 | 93160 | 7818 | 0.93% |
| 2025-06-16 | 8.40 | 8.46 | 0.00 | 0.00% | 8.39 | 8.51 | 58497 | 4945 | 0.58% |
| 2025-06-13 | 8.68 | 8.46 | -0.31 | -3.53% | 8.45 | 8.75 | 128150 | 10958 | 1.27% |
| 2025-06-12 | 8.83 | 8.77 | -0.10 | -1.13% | 8.66 | 8.87 | 93703 | 8210 | 0.93% |
| 2025-06-11 | 8.82 | 8.87 | 0.03 | 0.34% | 8.79 | 8.89 | 91133 | 8056 | 0.91% |
| 2025-06-10 | 9.15 | 8.84 | -0.45 | -4.84% | 8.74 | 9.16 | 218038 | 19549 | 2.17% |
| 2025-06-09 | 9.15 | 9.29 | 0.22 | 2.43% | 8.99 | 9.39 | 177756 | 16242 | 1.77% |