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 | 10.09 | 10.30 | 0.25 | 2.49% | 10.04 | 10.31 | 486573 | 49688 | 19.57% |
| 2025-09-15 | 9.98 | 10.05 | 0.06 | 0.60% | 9.94 | 10.14 | 273968 | 27561 | 11.02% |
| 2025-09-12 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.22 | 203974 | 20559 | 8.20% |
| 2025-09-11 | 10.06 | 10.05 | -0.04 | -0.40% | 9.93 | 10.12 | 214460 | 21430 | 8.63% |
| 2025-09-10 | 10.03 | 10.09 | 0.05 | 0.50% | 9.97 | 10.13 | 220257 | 22156 | 8.86% |
| 2025-09-09 | 9.92 | 10.04 | -0.10 | -0.99% | 9.86 | 10.14 | 395828 | 39715 | 15.92% |
| 2025-09-08 | 9.62 | 10.14 | 0.58 | 6.07% | 9.61 | 10.48 | 616599 | 62475 | 24.80% |
| 2025-09-05 | 9.48 | 9.56 | 0.08 | 0.84% | 9.30 | 9.56 | 138518 | 13094 | 5.57% |
| 2025-09-04 | 9.50 | 9.48 | -0.05 | -0.52% | 9.34 | 9.58 | 172457 | 16337 | 6.94% |
| 2025-09-03 | 9.77 | 9.53 | -0.35 | -3.54% | 9.51 | 9.89 | 282001 | 27265 | 11.34% |
| 2025-09-02 | 9.87 | 9.88 | 0.24 | 2.49% | 9.86 | 10.27 | 513943 | 51561 | 20.67% |
| 2025-09-01 | 9.58 | 9.64 | 0.06 | 0.63% | 9.57 | 9.65 | 107939 | 10384 | 4.34% |
| 2025-08-29 | 9.63 | 9.58 | -0.08 | -0.83% | 9.55 | 9.68 | 133963 | 12858 | 5.39% |
| 2025-08-28 | 9.67 | 9.66 | 0.10 | 1.05% | 9.54 | 9.86 | 185881 | 18013 | 7.48% |
| 2025-08-27 | 9.81 | 9.56 | -0.26 | -2.65% | 9.56 | 9.81 | 199611 | 19336 | 8.03% |
| 2025-08-26 | 9.75 | 9.82 | 0.07 | 0.72% | 9.68 | 9.88 | 203748 | 19947 | 8.19% |
| 2025-08-25 | 9.76 | 9.75 | -0.01 | -0.10% | 9.72 | 9.78 | 145441 | 14174 | 5.85% |
| 2025-08-22 | 9.79 | 9.76 | -0.02 | -0.20% | 9.69 | 9.84 | 144881 | 14107 | 5.83% |
| 2025-08-21 | 9.68 | 9.78 | 0.12 | 1.24% | 9.64 | 9.78 | 198938 | 19359 | 8.00% |
| 2025-08-20 | 9.61 | 9.66 | 0.03 | 0.31% | 9.57 | 9.66 | 109107 | 10493 | 4.39% |
| 2025-08-19 | 9.66 | 9.63 | -0.03 | -0.31% | 9.60 | 9.67 | 113598 | 10945 | 4.57% |
| 2025-08-18 | 9.62 | 9.66 | 0.04 | 0.42% | 9.57 | 9.67 | 154214 | 14856 | 6.20% |
| 2025-08-15 | 9.52 | 9.62 | 0.06 | 0.63% | 9.52 | 9.62 | 115846 | 11097 | 4.66% |
| 2025-08-14 | 9.75 | 9.56 | -0.23 | -2.35% | 9.56 | 9.77 | 219525 | 21191 | 8.83% |
| 2025-08-13 | 9.90 | 9.79 | -0.19 | -1.90% | 9.71 | 9.90 | 282534 | 27588 | 11.36% |
| 2025-08-12 | 9.69 | 9.98 | 0.36 | 3.74% | 9.65 | 10.18 | 524302 | 52164 | 21.09% |
| 2025-08-11 | 9.52 | 9.62 | 0.10 | 1.05% | 9.50 | 9.63 | 106119 | 10175 | 4.27% |
| 2025-08-08 | 9.56 | 9.52 | -0.03 | -0.31% | 9.48 | 9.57 | 90333 | 8601 | 3.63% |
| 2025-08-07 | 9.58 | 9.55 | -0.05 | -0.52% | 9.52 | 9.61 | 92141 | 8811 | 3.71% |
| 2025-08-06 | 9.62 | 9.60 | -0.01 | -0.10% | 9.53 | 9.62 | 93753 | 8987 | 3.77% |
| 2025-08-05 | 9.59 | 9.61 | 0.02 | 0.21% | 9.58 | 9.65 | 93847 | 9022 | 3.77% |
| 2025-08-04 | 9.50 | 9.59 | 0.03 | 0.31% | 9.40 | 9.59 | 99097 | 9454 | 3.99% |
| 2025-08-01 | 9.50 | 9.56 | 0.06 | 0.63% | 9.48 | 9.65 | 125652 | 12007 | 5.05% |
| 2025-07-31 | 9.85 | 9.50 | -0.41 | -4.14% | 9.45 | 9.85 | 308909 | 29637 | 12.42% |
| 2025-07-30 | 9.92 | 9.91 | -0.06 | -0.60% | 9.89 | 10.07 | 222319 | 22151 | 8.94% |
| 2025-07-29 | 9.95 | 9.97 | -0.01 | -0.10% | 9.81 | 9.98 | 182221 | 18013 | 7.33% |
| 2025-07-28 | 10.04 | 9.98 | -0.05 | -0.50% | 9.94 | 10.05 | 143251 | 14289 | 5.76% |
| 2025-07-25 | 10.10 | 10.03 | -0.10 | -0.99% | 9.99 | 10.15 | 192169 | 19305 | 7.73% |
| 2025-07-24 | 9.96 | 10.13 | 0.17 | 1.71% | 9.94 | 10.14 | 271246 | 27362 | 10.91% |
| 2025-07-23 | 10.01 | 9.96 | -0.10 | -0.99% | 9.93 | 10.17 | 258731 | 25932 | 10.41% |
| 2025-07-22 | 10.18 | 10.06 | -0.18 | -1.76% | 9.95 | 10.21 | 328350 | 32957 | 13.21% |
| 2025-07-21 | 10.17 | 10.24 | -0.07 | -0.68% | 10.12 | 10.28 | 256657 | 26191 | 10.32% |
| 2025-07-18 | 10.45 | 10.31 | -0.10 | -0.96% | 10.24 | 10.60 | 351298 | 36303 | 14.13% |
| 2025-07-17 | 10.22 | 10.41 | 0.18 | 1.76% | 10.18 | 10.49 | 474007 | 49204 | 19.06% |
| 2025-07-16 | 10.17 | 10.23 | -0.08 | -0.78% | 10.16 | 10.55 | 577899 | 59804 | 23.24% |
| 2025-07-15 | 9.96 | 10.31 | 0.35 | 3.51% | 9.81 | 10.78 | 714047 | 72581 | 28.72% |
| 2025-07-14 | 10.03 | 9.96 | -0.04 | -0.40% | 9.91 | 10.05 | 239133 | 23844 | 9.62% |
| 2025-07-11 | 10.11 | 10.00 | -0.08 | -0.79% | 9.88 | 10.14 | 274072 | 27343 | 11.02% |
| 2025-07-10 | 9.95 | 10.08 | 0.13 | 1.31% | 9.89 | 10.19 | 343775 | 34641 | 13.83% |
| 2025-07-09 | 10.05 | 9.95 | -0.19 | -1.87% | 9.93 | 10.18 | 296151 | 29665 | 11.91% |
| 2025-07-08 | 9.84 | 10.14 | 0.40 | 4.11% | 9.83 | 10.28 | 543896 | 54654 | 21.88% |
| 2025-07-07 | 9.70 | 9.74 | -0.01 | -0.10% | 9.66 | 9.80 | 180131 | 17545 | 7.24% |
| 2025-07-04 | 9.87 | 9.75 | -0.16 | -1.61% | 9.73 | 9.94 | 269500 | 26475 | 10.84% |
| 2025-07-03 | 9.88 | 9.91 | -0.08 | -0.80% | 9.79 | 10.05 | 349209 | 34519 | 14.05% |
| 2025-07-02 | 10.27 | 9.99 | -0.01 | -0.10% | 9.89 | 10.35 | 619484 | 62472 | 24.92% |
| 2025-07-01 | 9.88 | 10.00 | 0.13 | 1.32% | 9.78 | 10.14 | 447467 | 44365 | 18.00% |
| 2025-06-30 | 9.56 | 9.87 | 0.32 | 3.35% | 9.52 | 9.89 | 444132 | 43501 | 17.86% |
| 2025-06-27 | 9.69 | 9.55 | -0.24 | -2.45% | 9.46 | 9.69 | 323967 | 30971 | 13.03% |
| 2025-06-26 | 9.71 | 9.79 | 0.07 | 0.72% | 9.61 | 9.95 | 512011 | 49940 | 20.59% |
| 2025-06-25 | 9.76 | 9.72 | -0.21 | -2.11% | 9.57 | 9.99 | 470871 | 45735 | 18.94% |
| 2025-06-24 | 9.62 | 9.93 | -0.49 | -4.70% | 9.52 | 10.29 | 818535 | 81219 | 32.92% |
| 2025-06-23 | 10.39 | 10.42 | 0.95 | 10.03% | 10.37 | 10.42 | 281893 | 29361 | 11.34% |
| 2025-06-20 | 9.25 | 9.47 | 0.21 | 2.27% | 9.20 | 9.80 | 462242 | 44100 | 18.59% |
| 2025-06-19 | 9.71 | 9.39 | -0.46 | -4.67% | 9.32 | 9.78 | 429287 | 40655 | 17.27% |
| 2025-06-18 | 10.13 | 9.85 | -0.34 | -3.34% | 9.82 | 10.35 | 511873 | 51253 | 20.59% |
| 2025-06-17 | 9.84 | 10.19 | 0.26 | 2.62% | 9.57 | 10.52 | 789098 | 78893 | 31.74% |
| 2025-06-16 | 9.85 | 9.93 | -0.04 | -0.40% | 9.71 | 10.12 | 444634 | 44077 | 17.88% |
| 2025-06-13 | 9.96 | 9.97 | -0.01 | -0.10% | 9.81 | 10.36 | 666080 | 67201 | 26.79% |
| 2025-06-12 | 10.10 | 9.98 | -0.51 | -4.86% | 9.92 | 10.22 | 633308 | 63484 | 25.47% |
| 2025-06-11 | 10.70 | 10.49 | -0.16 | -1.50% | 10.38 | 11.60 | 1182264 | 127376 | 47.55% |
| 2025-06-10 | 9.68 | 10.65 | 0.97 | 10.02% | 9.61 | 10.65 | 870384 | 88507 | 35.01% |
| 2025-06-09 | 9.45 | 9.68 | 0.23 | 2.43% | 9.43 | 9.68 | 310421 | 29764 | 12.49% |