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 | 9.56 | 9.42 | -0.16 | -1.67% | 9.40 | 9.59 | 122971 | 11658 | 0.65% |
| 2025-09-12 | 9.64 | 9.58 | -0.07 | -0.73% | 9.57 | 9.70 | 118731 | 11426 | 0.63% |
| 2025-09-11 | 9.69 | 9.65 | -0.05 | -0.52% | 9.55 | 9.74 | 124716 | 11985 | 0.66% |
| 2025-09-10 | 9.66 | 9.70 | 0.04 | 0.41% | 9.60 | 9.74 | 91601 | 8863 | 0.49% |
| 2025-09-09 | 9.59 | 9.66 | 0.07 | 0.73% | 9.56 | 9.67 | 86103 | 8274 | 0.46% |
| 2025-09-08 | 9.52 | 9.59 | -0.01 | -0.10% | 9.52 | 9.64 | 85005 | 8148 | 0.45% |
| 2025-09-05 | 9.71 | 9.60 | -0.13 | -1.34% | 9.56 | 9.72 | 107366 | 10311 | 0.57% |
| 2025-09-04 | 9.64 | 9.73 | 0.05 | 0.52% | 9.51 | 9.74 | 119684 | 11546 | 0.64% |
| 2025-09-03 | 9.85 | 9.68 | -0.17 | -1.73% | 9.66 | 9.86 | 114190 | 11097 | 0.61% |
| 2025-09-02 | 9.70 | 9.85 | 0.15 | 1.55% | 9.68 | 9.85 | 138509 | 13552 | 0.74% |
| 2025-09-01 | 9.80 | 9.70 | -0.14 | -1.42% | 9.68 | 9.83 | 136995 | 13341 | 0.73% |
| 2025-08-29 | 9.80 | 9.84 | 0.01 | 0.10% | 9.78 | 9.98 | 152052 | 15031 | 0.81% |
| 2025-08-28 | 9.82 | 9.83 | -0.02 | -0.20% | 9.71 | 9.85 | 139696 | 13665 | 0.74% |
| 2025-08-27 | 9.86 | 9.85 | -0.02 | -0.20% | 9.82 | 9.95 | 165203 | 16338 | 0.88% |
| 2025-08-26 | 9.90 | 9.87 | -0.05 | -0.50% | 9.85 | 9.94 | 116896 | 11546 | 0.62% |
| 2025-08-25 | 9.95 | 9.92 | -0.03 | -0.30% | 9.82 | 9.97 | 178212 | 17638 | 0.95% |
| 2025-08-22 | 10.07 | 9.95 | -0.12 | -1.19% | 9.88 | 10.09 | 140572 | 13950 | 0.75% |
| 2025-08-21 | 9.95 | 10.07 | 0.12 | 1.21% | 9.91 | 10.07 | 131667 | 13191 | 0.70% |
| 2025-08-20 | 9.87 | 9.95 | 0.08 | 0.81% | 9.80 | 10.01 | 138571 | 13780 | 0.74% |
| 2025-08-19 | 9.93 | 9.87 | -0.05 | -0.50% | 9.84 | 9.97 | 121262 | 11964 | 0.65% |
| 2025-08-18 | 9.99 | 9.92 | -0.07 | -0.70% | 9.90 | 10.04 | 141097 | 14051 | 0.75% |
| 2025-08-15 | 10.09 | 9.99 | -0.10 | -0.99% | 9.84 | 10.13 | 137281 | 13631 | 0.73% |
| 2025-08-14 | 10.11 | 10.09 | -0.05 | -0.49% | 10.08 | 10.21 | 103644 | 10490 | 0.55% |
| 2025-08-13 | 10.26 | 10.14 | -0.13 | -1.27% | 10.12 | 10.31 | 97076 | 9897 | 0.52% |
| 2025-08-12 | 10.13 | 10.27 | 0.06 | 0.59% | 10.13 | 10.34 | 90561 | 9306 | 0.48% |
| 2025-08-11 | 10.36 | 10.21 | -0.15 | -1.45% | 10.18 | 10.37 | 117852 | 12058 | 0.63% |
| 2025-08-08 | 10.48 | 10.36 | -0.12 | -1.15% | 10.35 | 10.54 | 107795 | 11247 | 0.57% |
| 2025-08-07 | 10.35 | 10.48 | 0.15 | 1.45% | 10.27 | 10.50 | 141996 | 14781 | 0.76% |
| 2025-08-06 | 10.39 | 10.33 | -0.05 | -0.48% | 10.26 | 10.44 | 94202 | 9731 | 0.50% |
| 2025-08-05 | 10.20 | 10.38 | 0.18 | 1.76% | 10.16 | 10.39 | 136079 | 14016 | 0.72% |
| 2025-08-04 | 9.97 | 10.20 | 0.19 | 1.90% | 9.97 | 10.23 | 154001 | 15652 | 0.82% |
| 2025-08-01 | 10.12 | 10.01 | -0.10 | -0.99% | 9.95 | 10.15 | 115207 | 11545 | 0.61% |
| 2025-07-31 | 10.16 | 10.11 | -0.06 | -0.59% | 9.99 | 10.17 | 131936 | 13262 | 0.70% |
| 2025-07-30 | 10.14 | 10.17 | 0.03 | 0.30% | 10.10 | 10.24 | 123856 | 12606 | 0.66% |
| 2025-07-29 | 10.31 | 10.14 | -0.17 | -1.65% | 10.11 | 10.37 | 128668 | 13133 | 0.68% |
| 2025-07-28 | 10.29 | 10.31 | 0.02 | 0.19% | 10.28 | 10.39 | 118537 | 12256 | 0.63% |
| 2025-07-25 | 10.29 | 10.29 | 0.00 | 0.00% | 10.25 | 10.41 | 133956 | 13800 | 0.71% |
| 2025-07-24 | 10.47 | 10.29 | -0.20 | -1.91% | 10.23 | 10.47 | 157547 | 16279 | 0.84% |
| 2025-07-23 | 10.49 | 10.49 | 0.00 | 0.00% | 10.46 | 10.63 | 136519 | 14387 | 0.73% |
| 2025-07-22 | 10.66 | 10.49 | -0.18 | -1.69% | 10.36 | 10.68 | 163585 | 17170 | 0.87% |
| 2025-07-21 | 10.75 | 10.67 | -0.11 | -1.02% | 10.63 | 10.77 | 120657 | 12874 | 0.64% |
| 2025-07-18 | 10.76 | 10.78 | 0.02 | 0.19% | 10.66 | 10.80 | 100969 | 10846 | 0.54% |
| 2025-07-17 | 10.93 | 10.76 | -0.11 | -1.01% | 10.70 | 10.94 | 107037 | 11542 | 0.57% |
| 2025-07-16 | 11.00 | 10.87 | -0.13 | -1.18% | 10.71 | 11.02 | 138156 | 14950 | 0.74% |
| 2025-07-15 | 11.10 | 11.00 | -0.08 | -0.72% | 10.97 | 11.19 | 89126 | 9846 | 0.47% |
| 2025-07-14 | 11.02 | 11.08 | 0.02 | 0.18% | 11.00 | 11.22 | 118491 | 13163 | 0.63% |
| 2025-07-11 | 11.31 | 11.06 | -0.21 | -1.86% | 11.05 | 11.35 | 192594 | 21539 | 1.02% |
| 2025-07-10 | 11.28 | 11.27 | -0.01 | -0.09% | 11.21 | 11.33 | 119016 | 13423 | 0.63% |
| 2025-07-09 | 11.30 | 11.28 | -0.02 | -0.18% | 11.21 | 11.39 | 145966 | 16454 | 0.78% |
| 2025-07-08 | 11.40 | 11.30 | -0.12 | -1.05% | 11.26 | 11.47 | 112782 | 12769 | 0.60% |
| 2025-07-07 | 11.41 | 11.42 | 0.01 | 0.09% | 11.26 | 11.50 | 115897 | 13176 | 0.62% |
| 2025-07-04 | 11.21 | 11.41 | 0.18 | 1.60% | 11.17 | 11.47 | 148876 | 16927 | 0.79% |
| 2025-07-03 | 11.15 | 11.23 | 0.09 | 0.81% | 11.06 | 11.24 | 112379 | 12551 | 0.60% |
| 2025-07-02 | 11.07 | 11.14 | 0.03 | 0.27% | 11.07 | 11.35 | 158190 | 17704 | 0.84% |
| 2025-07-01 | 10.90 | 11.11 | 0.25 | 2.30% | 10.85 | 11.12 | 168416 | 18560 | 0.90% |
| 2025-06-30 | 10.92 | 10.86 | -0.15 | -1.36% | 10.62 | 10.98 | 152211 | 16526 | 0.81% |
| 2025-06-27 | 11.44 | 11.01 | -0.50 | -4.34% | 10.98 | 11.53 | 260104 | 29093 | 1.38% |
| 2025-06-26 | 11.14 | 11.51 | 0.36 | 3.23% | 11.05 | 11.59 | 174538 | 19809 | 0.93% |
| 2025-06-25 | 11.03 | 11.15 | 0.07 | 0.63% | 11.00 | 11.18 | 118735 | 13185 | 0.63% |
| 2025-06-24 | 11.18 | 11.08 | -0.11 | -0.98% | 10.98 | 11.18 | 127552 | 14113 | 0.68% |
| 2025-06-23 | 11.15 | 11.19 | 0.02 | 0.18% | 10.98 | 11.24 | 89888 | 10013 | 0.48% |
| 2025-06-20 | 11.07 | 11.17 | 0.10 | 0.90% | 10.99 | 11.23 | 99927 | 11132 | 0.53% |
| 2025-06-19 | 11.06 | 11.07 | 0.01 | 0.09% | 10.95 | 11.15 | 91055 | 10033 | 0.48% |
| 2025-06-18 | 10.95 | 11.06 | 0.02 | 0.18% | 10.95 | 11.09 | 97707 | 10778 | 0.52% |
| 2025-06-17 | 11.19 | 11.04 | -0.16 | -1.43% | 10.95 | 11.26 | 106881 | 11817 | 0.57% |
| 2025-06-16 | 11.11 | 11.20 | 0.09 | 0.81% | 11.02 | 11.20 | 79261 | 8814 | 0.42% |
| 2025-06-13 | 11.31 | 11.11 | -0.21 | -1.86% | 11.08 | 11.38 | 116906 | 13067 | 0.62% |
| 2025-06-12 | 11.21 | 11.32 | 0.12 | 1.07% | 11.21 | 11.36 | 89117 | 10077 | 0.47% |
| 2025-06-11 | 11.18 | 11.20 | 0.01 | 0.09% | 11.05 | 11.24 | 102434 | 11425 | 0.55% |
| 2025-06-10 | 11.12 | 11.19 | 0.07 | 0.63% | 11.08 | 11.29 | 143789 | 16081 | 0.77% |
| 2025-06-09 | 11.37 | 11.37 | 0.03 | 0.26% | 11.14 | 11.42 | 118093 | 13292 | 0.63% |