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 | 9.37 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 187140 | 17462 | 0.47% |
| 2025-09-15 | 9.45 | 9.35 | -0.09 | -0.95% | 9.34 | 9.46 | 198035 | 18569 | 0.49% |
| 2025-09-12 | 9.56 | 9.44 | -0.15 | -1.56% | 9.43 | 9.60 | 248319 | 23601 | 0.62% |
| 2025-09-11 | 9.52 | 9.59 | 0.06 | 0.63% | 9.43 | 9.61 | 257456 | 24456 | 0.64% |
| 2025-09-10 | 9.51 | 9.53 | -0.01 | -0.10% | 9.47 | 9.56 | 147395 | 14025 | 0.37% |
| 2025-09-09 | 9.43 | 9.54 | 0.11 | 1.17% | 9.40 | 9.54 | 189409 | 17932 | 0.47% |
| 2025-09-08 | 9.42 | 9.43 | -0.02 | -0.21% | 9.41 | 9.51 | 207578 | 19619 | 0.52% |
| 2025-09-05 | 9.55 | 9.45 | -0.10 | -1.05% | 9.40 | 9.55 | 202994 | 19199 | 0.50% |
| 2025-09-04 | 9.53 | 9.55 | 0.03 | 0.32% | 9.34 | 9.56 | 256136 | 24206 | 0.64% |
| 2025-09-03 | 9.71 | 9.52 | -0.20 | -2.06% | 9.51 | 9.73 | 248799 | 23868 | 0.62% |
| 2025-09-02 | 9.63 | 9.72 | 0.09 | 0.93% | 9.59 | 9.78 | 323256 | 31392 | 0.80% |
| 2025-09-01 | 9.73 | 9.63 | 0.02 | 0.21% | 9.57 | 9.79 | 347861 | 33619 | 0.87% |
| 2025-08-29 | 9.66 | 9.61 | -0.04 | -0.41% | 9.61 | 9.84 | 297058 | 28906 | 0.74% |
| 2025-08-28 | 9.60 | 9.65 | 0.04 | 0.42% | 9.53 | 9.70 | 190809 | 18345 | 0.47% |
| 2025-08-27 | 9.77 | 9.61 | -0.16 | -1.64% | 9.61 | 9.78 | 204939 | 19857 | 0.51% |
| 2025-08-26 | 9.88 | 9.77 | -0.11 | -1.11% | 9.77 | 9.90 | 174777 | 17132 | 0.43% |
| 2025-08-25 | 9.82 | 9.88 | 0.04 | 0.41% | 9.78 | 9.90 | 229929 | 22652 | 0.57% |
| 2025-08-22 | 9.94 | 9.84 | -0.11 | -1.11% | 9.73 | 9.94 | 275760 | 27030 | 0.69% |
| 2025-08-21 | 9.91 | 9.95 | 0.04 | 0.40% | 9.84 | 9.95 | 173767 | 17213 | 0.43% |
| 2025-08-20 | 9.80 | 9.91 | 0.10 | 1.02% | 9.77 | 9.97 | 247594 | 24505 | 0.62% |
| 2025-08-19 | 9.86 | 9.81 | -0.04 | -0.41% | 9.78 | 9.89 | 130572 | 12822 | 0.32% |
| 2025-08-18 | 9.81 | 9.85 | 0.04 | 0.41% | 9.74 | 9.93 | 194808 | 19195 | 0.48% |
| 2025-08-15 | 9.99 | 9.81 | -0.17 | -1.70% | 9.62 | 10.03 | 314686 | 30801 | 0.78% |
| 2025-08-14 | 10.01 | 9.98 | -0.05 | -0.50% | 9.97 | 10.06 | 150666 | 15092 | 0.37% |
| 2025-08-13 | 10.11 | 10.03 | -0.13 | -1.28% | 10.00 | 10.18 | 260767 | 26280 | 0.65% |
| 2025-08-12 | 10.21 | 10.16 | -0.04 | -0.39% | 10.14 | 10.26 | 131614 | 13411 | 0.33% |
| 2025-08-11 | 10.19 | 10.20 | 0.00 | 0.00% | 10.13 | 10.34 | 245513 | 25038 | 0.61% |
| 2025-08-08 | 10.27 | 10.20 | -0.07 | -0.68% | 10.19 | 10.34 | 134986 | 13831 | 0.34% |
| 2025-08-07 | 10.19 | 10.27 | 0.06 | 0.59% | 10.15 | 10.34 | 210576 | 21645 | 0.52% |
| 2025-08-06 | 10.20 | 10.21 | 0.02 | 0.20% | 10.13 | 10.24 | 193180 | 19690 | 0.48% |
| 2025-08-05 | 10.03 | 10.19 | 0.18 | 1.80% | 10.00 | 10.24 | 223277 | 22617 | 0.56% |
| 2025-08-04 | 9.91 | 10.01 | 0.06 | 0.60% | 9.90 | 10.10 | 259037 | 25978 | 0.64% |
| 2025-08-01 | 9.91 | 9.95 | 0.07 | 0.71% | 9.80 | 10.00 | 260292 | 25811 | 0.65% |
| 2025-07-31 | 10.07 | 9.88 | -0.19 | -1.89% | 9.85 | 10.09 | 342261 | 33932 | 0.85% |
| 2025-07-30 | 10.03 | 10.07 | 0.04 | 0.40% | 10.01 | 10.17 | 265186 | 26773 | 0.66% |
| 2025-07-29 | 10.17 | 10.03 | -0.13 | -1.28% | 9.98 | 10.24 | 378559 | 38159 | 0.94% |
| 2025-07-28 | 10.15 | 10.16 | 0.04 | 0.40% | 10.13 | 10.27 | 244740 | 24959 | 0.61% |
| 2025-07-25 | 10.10 | 10.12 | 0.00 | 0.00% | 10.08 | 10.23 | 235020 | 23899 | 0.58% |
| 2025-07-24 | 10.34 | 10.12 | -0.22 | -2.13% | 10.06 | 10.34 | 379029 | 38372 | 0.94% |
| 2025-07-23 | 10.15 | 10.34 | 0.16 | 1.57% | 10.15 | 10.39 | 339406 | 35051 | 0.84% |
| 2025-07-22 | 10.20 | 10.18 | -0.04 | -0.39% | 10.00 | 10.24 | 284475 | 28787 | 0.71% |
| 2025-07-21 | 10.19 | 10.22 | 0.02 | 0.20% | 10.12 | 10.24 | 269174 | 27429 | 0.67% |
| 2025-07-18 | 10.03 | 10.20 | 0.17 | 1.69% | 10.01 | 10.21 | 286988 | 29085 | 0.71% |
| 2025-07-17 | 10.10 | 10.03 | -0.08 | -0.79% | 9.97 | 10.15 | 269064 | 27010 | 0.67% |
| 2025-07-16 | 10.16 | 10.11 | -0.05 | -0.49% | 9.94 | 10.19 | 427710 | 42873 | 1.06% |
| 2025-07-15 | 10.37 | 10.16 | -0.18 | -1.74% | 10.15 | 10.43 | 431509 | 44229 | 1.07% |
| 2025-07-14 | 10.31 | 10.34 | 0.00 | 0.00% | 10.29 | 10.52 | 339617 | 35308 | 0.84% |
| 2025-07-11 | 10.65 | 10.34 | -0.28 | -2.64% | 10.30 | 10.69 | 464749 | 48715 | 1.16% |
| 2025-07-10 | 10.58 | 10.62 | 0.05 | 0.47% | 10.53 | 10.68 | 297012 | 31517 | 0.74% |
| 2025-07-09 | 10.38 | 10.57 | 0.16 | 1.54% | 10.38 | 10.57 | 244669 | 25668 | 0.61% |
| 2025-07-08 | 10.50 | 10.41 | -0.11 | -1.05% | 10.34 | 10.59 | 289545 | 30177 | 0.72% |
| 2025-07-07 | 10.48 | 10.52 | 0.10 | 0.96% | 10.44 | 10.67 | 263160 | 27721 | 0.65% |
| 2025-07-04 | 10.18 | 10.42 | 0.22 | 2.16% | 10.18 | 10.47 | 329209 | 34102 | 0.82% |
| 2025-07-03 | 10.18 | 10.20 | 0.04 | 0.39% | 10.12 | 10.26 | 163407 | 16644 | 0.41% |
| 2025-07-02 | 10.10 | 10.16 | 0.06 | 0.59% | 10.08 | 10.23 | 260505 | 26535 | 0.65% |
| 2025-07-01 | 9.95 | 10.10 | 0.16 | 1.61% | 9.94 | 10.14 | 246243 | 24774 | 0.61% |
| 2025-06-30 | 10.00 | 9.94 | -0.07 | -0.70% | 9.86 | 10.15 | 313217 | 31238 | 0.78% |
| 2025-06-27 | 10.35 | 10.01 | -0.34 | -3.29% | 9.96 | 10.41 | 445117 | 45239 | 1.11% |
| 2025-06-26 | 10.16 | 10.35 | 0.18 | 1.77% | 10.08 | 10.39 | 296841 | 30397 | 0.74% |
| 2025-06-25 | 9.99 | 10.17 | 0.16 | 1.60% | 9.98 | 10.19 | 379774 | 38380 | 0.94% |
| 2025-06-24 | 10.15 | 10.01 | -0.14 | -1.38% | 9.91 | 10.18 | 439748 | 44139 | 1.09% |
| 2025-06-23 | 10.12 | 10.15 | -0.07 | -0.68% | 9.95 | 10.20 | 383312 | 38764 | 0.95% |
| 2025-06-20 | 10.14 | 10.22 | 0.08 | 0.79% | 10.06 | 10.25 | 280248 | 28535 | 0.70% |
| 2025-06-19 | 10.12 | 10.14 | 0.00 | 0.00% | 10.05 | 10.22 | 224161 | 22700 | 0.56% |
| 2025-06-18 | 10.04 | 10.14 | 0.13 | 1.30% | 9.93 | 10.15 | 258731 | 25976 | 0.64% |
| 2025-06-17 | 10.02 | 10.01 | -0.04 | -0.40% | 9.98 | 10.10 | 186746 | 18717 | 0.46% |
| 2025-06-16 | 9.93 | 10.05 | 0.11 | 1.11% | 9.86 | 10.05 | 288421 | 28704 | 0.72% |
| 2025-06-13 | 10.01 | 9.94 | 0.00 | 0.00% | 9.89 | 10.10 | 432824 | 43125 | 1.08% |
| 2025-06-12 | 10.22 | 10.36 | 0.15 | 1.47% | 10.19 | 10.38 | 383037 | 39396 | 0.95% |
| 2025-06-11 | 10.22 | 10.21 | -0.02 | -0.20% | 10.12 | 10.28 | 240803 | 24572 | 0.60% |
| 2025-06-10 | 10.17 | 10.23 | 0.05 | 0.49% | 10.15 | 10.33 | 264964 | 27125 | 0.66% |
| 2025-06-09 | 10.09 | 10.18 | 0.13 | 1.29% | 9.99 | 10.20 | 268317 | 27093 | 0.67% |