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 | 9.63 | 9.63 | 0.04 | 0.42% | 9.59 | 9.69 | 91903 | 8859 | 0.57% |
| 2025-09-15 | 9.65 | 9.59 | -0.06 | -0.62% | 9.55 | 9.72 | 113015 | 10852 | 0.70% |
| 2025-09-12 | 9.69 | 9.65 | -0.05 | -0.52% | 9.65 | 9.84 | 155512 | 15144 | 0.97% |
| 2025-09-11 | 9.66 | 9.70 | 0.05 | 0.52% | 9.53 | 9.71 | 115042 | 11073 | 0.72% |
| 2025-09-10 | 9.55 | 9.65 | 0.08 | 0.84% | 9.53 | 9.72 | 99592 | 9612 | 0.62% |
| 2025-09-09 | 9.64 | 9.57 | -0.07 | -0.73% | 9.55 | 9.67 | 106186 | 10195 | 0.66% |
| 2025-09-08 | 9.68 | 9.64 | -0.06 | -0.62% | 9.60 | 9.79 | 140432 | 13594 | 0.88% |
| 2025-09-05 | 9.64 | 9.70 | 0.11 | 1.15% | 9.35 | 9.72 | 191933 | 18315 | 1.20% |
| 2025-09-04 | 9.51 | 9.59 | 0.07 | 0.74% | 9.40 | 9.67 | 241761 | 23084 | 1.51% |
| 2025-09-03 | 9.81 | 9.52 | -0.28 | -2.86% | 9.52 | 9.82 | 149467 | 14400 | 0.93% |
| 2025-09-02 | 9.89 | 9.80 | -0.09 | -0.91% | 9.75 | 9.91 | 120120 | 11790 | 0.75% |
| 2025-09-01 | 9.88 | 9.89 | 0.01 | 0.10% | 9.76 | 9.97 | 174863 | 17280 | 1.09% |
| 2025-08-29 | 9.89 | 9.88 | -0.01 | -0.10% | 9.86 | 9.99 | 160633 | 15914 | 1.00% |
| 2025-08-28 | 9.86 | 9.89 | 0.02 | 0.20% | 9.68 | 10.06 | 225215 | 22253 | 1.40% |
| 2025-08-27 | 10.09 | 9.87 | -0.21 | -2.08% | 9.86 | 10.13 | 186284 | 18629 | 1.16% |
| 2025-08-26 | 10.11 | 10.08 | -0.04 | -0.40% | 10.05 | 10.23 | 149319 | 15103 | 0.93% |
| 2025-08-25 | 10.11 | 10.12 | 0.00 | 0.00% | 10.05 | 10.25 | 208908 | 21168 | 1.30% |
| 2025-08-22 | 10.16 | 10.12 | 0.07 | 0.70% | 10.03 | 10.37 | 238557 | 24284 | 1.49% |
| 2025-08-21 | 9.88 | 10.05 | 0.17 | 1.72% | 9.86 | 10.20 | 241354 | 24158 | 1.50% |
| 2025-08-20 | 9.80 | 9.88 | 0.09 | 0.92% | 9.72 | 9.88 | 118747 | 11639 | 0.74% |
| 2025-08-19 | 9.80 | 9.79 | 0.02 | 0.20% | 9.74 | 9.93 | 133074 | 13078 | 0.83% |
| 2025-08-18 | 9.83 | 9.77 | -0.07 | -0.71% | 9.74 | 9.91 | 149256 | 14682 | 0.93% |
| 2025-08-15 | 9.67 | 9.84 | 0.18 | 1.86% | 9.62 | 9.88 | 146809 | 14336 | 0.92% |
| 2025-08-14 | 9.81 | 9.66 | -0.17 | -1.73% | 9.65 | 9.86 | 161983 | 15795 | 1.01% |
| 2025-08-13 | 10.03 | 9.83 | -0.08 | -0.81% | 9.81 | 10.09 | 182356 | 18022 | 1.14% |
| 2025-08-12 | 9.95 | 9.91 | -0.03 | -0.30% | 9.89 | 10.13 | 142701 | 14248 | 0.89% |
| 2025-08-11 | 10.01 | 9.94 | -0.09 | -0.90% | 9.84 | 10.06 | 169086 | 16822 | 1.05% |
| 2025-08-08 | 9.71 | 10.03 | 0.31 | 3.19% | 9.71 | 10.13 | 241271 | 24160 | 1.50% |
| 2025-08-07 | 9.98 | 9.72 | -0.25 | -2.51% | 9.68 | 10.02 | 234962 | 22958 | 1.46% |
| 2025-08-06 | 9.73 | 10.23 | 0.49 | 5.03% | 9.73 | 10.33 | 509429 | 51728 | 3.18% |
| 2025-08-05 | 9.75 | 9.74 | 0.00 | 0.00% | 9.66 | 9.81 | 112260 | 10937 | 0.70% |
| 2025-08-04 | 9.87 | 9.74 | -0.12 | -1.22% | 9.68 | 9.87 | 114529 | 11170 | 0.71% |
| 2025-08-01 | 9.82 | 9.86 | 0.02 | 0.20% | 9.80 | 10.02 | 159697 | 15814 | 1.00% |
| 2025-07-31 | 9.85 | 9.84 | -0.06 | -0.61% | 9.66 | 9.90 | 172778 | 16891 | 1.08% |
| 2025-07-30 | 9.77 | 9.90 | 0.10 | 1.02% | 9.70 | 9.93 | 141515 | 13913 | 0.88% |
| 2025-07-29 | 9.80 | 9.80 | 0.00 | 0.00% | 9.67 | 9.85 | 117520 | 11442 | 0.73% |
| 2025-07-28 | 9.79 | 9.80 | 0.03 | 0.31% | 9.72 | 9.86 | 112012 | 10977 | 0.70% |
| 2025-07-25 | 9.80 | 9.77 | -0.04 | -0.41% | 9.72 | 9.87 | 123897 | 12116 | 0.77% |
| 2025-07-24 | 9.65 | 9.81 | 0.19 | 1.98% | 9.63 | 9.87 | 206055 | 20160 | 1.28% |
| 2025-07-23 | 9.70 | 9.62 | -0.05 | -0.52% | 9.62 | 9.75 | 125478 | 12143 | 0.78% |
| 2025-07-22 | 9.65 | 9.67 | 0.03 | 0.31% | 9.57 | 9.71 | 114401 | 11025 | 0.71% |
| 2025-07-21 | 9.51 | 9.64 | 0.06 | 0.63% | 9.51 | 9.74 | 180521 | 17390 | 1.13% |
| 2025-07-18 | 9.47 | 9.58 | 0.20 | 2.13% | 9.40 | 9.65 | 180218 | 17201 | 1.12% |
| 2025-07-17 | 9.43 | 9.38 | 0.04 | 0.43% | 9.35 | 9.58 | 163221 | 15441 | 1.02% |
| 2025-07-16 | 9.30 | 9.34 | 0.08 | 0.86% | 9.27 | 9.41 | 100360 | 9370 | 0.63% |
| 2025-07-15 | 9.34 | 9.26 | -0.06 | -0.64% | 9.21 | 9.37 | 112830 | 10465 | 0.70% |
| 2025-07-14 | 9.42 | 9.32 | -0.20 | -2.10% | 9.31 | 9.45 | 174922 | 16386 | 1.09% |
| 2025-07-11 | 9.26 | 9.52 | 0.26 | 2.81% | 9.25 | 9.67 | 311684 | 29609 | 1.94% |
| 2025-07-10 | 9.20 | 9.26 | 0.05 | 0.54% | 9.19 | 9.28 | 90110 | 8332 | 0.56% |
| 2025-07-09 | 9.16 | 9.21 | 0.03 | 0.33% | 9.15 | 9.25 | 105613 | 9719 | 0.66% |
| 2025-07-08 | 9.14 | 9.18 | 0.03 | 0.33% | 9.13 | 9.19 | 65591 | 6009 | 0.41% |
| 2025-07-07 | 9.16 | 9.15 | -0.05 | -0.54% | 9.14 | 9.20 | 69085 | 6339 | 0.43% |
| 2025-07-04 | 9.15 | 9.20 | 0.06 | 0.66% | 9.13 | 9.23 | 94381 | 8661 | 0.59% |
| 2025-07-03 | 9.13 | 9.14 | 0.01 | 0.11% | 9.11 | 9.16 | 53958 | 4931 | 0.34% |
| 2025-07-02 | 9.14 | 9.13 | -0.01 | -0.11% | 9.11 | 9.15 | 57867 | 5284 | 0.36% |
| 2025-07-01 | 9.15 | 9.14 | 0.00 | 0.00% | 9.10 | 9.17 | 57411 | 5237 | 0.36% |
| 2025-06-30 | 9.15 | 9.14 | -0.01 | -0.11% | 9.11 | 9.17 | 78292 | 7156 | 0.49% |
| 2025-06-27 | 9.19 | 9.15 | -0.06 | -0.65% | 9.15 | 9.25 | 63454 | 5832 | 0.40% |
| 2025-06-26 | 9.29 | 9.21 | -0.04 | -0.43% | 9.19 | 9.29 | 74972 | 6921 | 0.47% |
| 2025-06-25 | 9.15 | 9.25 | 0.15 | 1.65% | 9.12 | 9.28 | 112548 | 10352 | 0.70% |
| 2025-06-24 | 9.02 | 9.10 | 0.10 | 1.11% | 9.00 | 9.12 | 54634 | 4963 | 0.34% |
| 2025-06-23 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.02 | 41039 | 3690 | 0.26% |
| 2025-06-20 | 8.99 | 9.00 | 0.02 | 0.22% | 8.98 | 9.04 | 46439 | 4183 | 0.29% |
| 2025-06-19 | 9.10 | 8.98 | -0.12 | -1.32% | 8.95 | 9.10 | 69897 | 6296 | 0.44% |
| 2025-06-18 | 9.13 | 9.10 | -0.05 | -0.55% | 9.06 | 9.15 | 49536 | 4506 | 0.31% |
| 2025-06-17 | 9.18 | 9.15 | -0.01 | -0.11% | 9.11 | 9.18 | 52925 | 4834 | 0.33% |
| 2025-06-16 | 9.17 | 9.16 | -0.03 | -0.33% | 9.15 | 9.22 | 79534 | 7298 | 0.50% |
| 2025-06-13 | 9.24 | 9.19 | -0.05 | -0.54% | 9.16 | 9.27 | 88925 | 8184 | 0.55% |
| 2025-06-12 | 9.24 | 9.24 | 0.00 | 0.00% | 9.20 | 9.29 | 76708 | 7089 | 0.48% |
| 2025-06-11 | 9.20 | 9.24 | 0.06 | 0.65% | 9.17 | 9.28 | 65284 | 6037 | 0.41% |
| 2025-06-10 | 9.30 | 9.18 | -0.12 | -1.29% | 9.16 | 9.33 | 90254 | 8334 | 0.56% |
| 2025-06-09 | 9.30 | 9.30 | -0.01 | -0.11% | 9.26 | 9.32 | 76751 | 7134 | 0.48% |