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 | 9.89 | 9.73 | -0.21 | -2.11% | 9.69 | 9.94 | 83879 | 8175 | 2.19% |
| 2025-09-12 | 9.90 | 9.94 | 0.01 | 0.10% | 9.86 | 10.17 | 122439 | 12247 | 3.19% |
| 2025-09-11 | 10.11 | 9.93 | -0.17 | -1.68% | 9.83 | 10.12 | 131579 | 13028 | 3.43% |
| 2025-09-10 | 9.72 | 10.10 | 0.39 | 4.02% | 9.60 | 10.11 | 201069 | 19889 | 5.25% |
| 2025-09-09 | 9.61 | 9.71 | 0.07 | 0.73% | 9.56 | 9.83 | 129520 | 12575 | 3.38% |
| 2025-09-08 | 9.57 | 9.64 | 0.02 | 0.21% | 9.54 | 9.69 | 121922 | 11735 | 3.18% |
| 2025-09-05 | 9.63 | 9.62 | -0.01 | -0.10% | 9.44 | 9.63 | 132890 | 12698 | 3.47% |
| 2025-09-04 | 9.48 | 9.63 | 0.09 | 0.94% | 9.40 | 9.71 | 182662 | 17497 | 4.77% |
| 2025-09-03 | 9.96 | 9.54 | -0.48 | -4.79% | 9.41 | 10.10 | 237245 | 22904 | 6.19% |
| 2025-09-02 | 10.16 | 10.02 | -0.40 | -3.84% | 9.93 | 10.41 | 318942 | 32207 | 8.32% |
| 2025-09-01 | 10.87 | 10.42 | -0.45 | -4.14% | 10.28 | 11.07 | 531849 | 56221 | 13.88% |
| 2025-08-29 | 10.10 | 10.87 | 0.99 | 10.02% | 9.90 | 10.87 | 402735 | 42387 | 10.51% |
| 2025-08-28 | 8.97 | 9.88 | 0.90 | 10.02% | 8.97 | 9.88 | 284841 | 27551 | 7.43% |
| 2025-08-27 | 9.20 | 8.98 | -0.19 | -2.07% | 8.97 | 9.20 | 61256 | 5545 | 1.60% |
| 2025-08-26 | 9.05 | 9.17 | 0.13 | 1.44% | 8.98 | 9.20 | 63061 | 5753 | 1.65% |
| 2025-08-25 | 9.06 | 9.04 | -0.01 | -0.11% | 8.99 | 9.12 | 48324 | 4370 | 1.26% |
| 2025-08-22 | 9.14 | 9.05 | -0.08 | -0.88% | 8.96 | 9.16 | 59304 | 5353 | 1.55% |
| 2025-08-21 | 9.20 | 9.13 | -0.03 | -0.33% | 9.09 | 9.20 | 36944 | 3379 | 0.96% |
| 2025-08-20 | 9.11 | 9.16 | 0.04 | 0.44% | 9.08 | 9.17 | 27555 | 2516 | 0.72% |
| 2025-08-19 | 9.05 | 9.12 | 0.04 | 0.44% | 9.04 | 9.17 | 35916 | 3268 | 0.94% |
| 2025-08-18 | 9.07 | 9.08 | 0.06 | 0.67% | 9.04 | 9.18 | 48930 | 4447 | 1.28% |
| 2025-08-15 | 9.00 | 9.02 | -0.02 | -0.22% | 9.00 | 9.10 | 41976 | 3798 | 1.10% |
| 2025-08-14 | 9.13 | 9.04 | -0.11 | -1.20% | 9.03 | 9.20 | 60176 | 5480 | 1.57% |
| 2025-08-13 | 9.24 | 9.15 | -0.04 | -0.44% | 9.11 | 9.33 | 57868 | 5328 | 1.51% |
| 2025-08-12 | 9.30 | 9.19 | -0.08 | -0.86% | 9.18 | 9.30 | 29630 | 2731 | 0.77% |
| 2025-08-11 | 9.26 | 9.27 | 0.01 | 0.11% | 9.20 | 9.32 | 39093 | 3625 | 1.02% |
| 2025-08-08 | 9.20 | 9.26 | 0.04 | 0.43% | 9.15 | 9.26 | 25631 | 2357 | 0.67% |
| 2025-08-07 | 9.28 | 9.22 | -0.04 | -0.43% | 9.20 | 9.29 | 24895 | 2297 | 0.65% |
| 2025-08-06 | 9.29 | 9.26 | -0.03 | -0.32% | 9.20 | 9.31 | 28518 | 2641 | 0.74% |
| 2025-08-05 | 9.25 | 9.29 | 0.10 | 1.09% | 9.20 | 9.33 | 39399 | 3651 | 1.03% |
| 2025-08-04 | 9.19 | 9.19 | -0.02 | -0.22% | 9.09 | 9.22 | 25050 | 2297 | 0.65% |
| 2025-08-01 | 9.07 | 9.21 | 0.14 | 1.54% | 9.07 | 9.23 | 35913 | 3295 | 0.94% |
| 2025-07-31 | 9.22 | 9.07 | -0.16 | -1.73% | 9.06 | 9.26 | 41072 | 3747 | 1.07% |
| 2025-07-30 | 9.19 | 9.23 | -0.03 | -0.32% | 9.13 | 9.27 | 39469 | 3633 | 1.03% |
| 2025-07-29 | 9.40 | 9.26 | -0.10 | -1.07% | 9.19 | 9.40 | 43100 | 3984 | 1.12% |
| 2025-07-28 | 9.34 | 9.36 | 0.06 | 0.65% | 9.28 | 9.39 | 32972 | 3080 | 0.86% |
| 2025-07-25 | 9.35 | 9.30 | -0.05 | -0.53% | 9.30 | 9.39 | 29651 | 2767 | 0.77% |
| 2025-07-24 | 9.32 | 9.35 | 0.04 | 0.43% | 9.26 | 9.38 | 48909 | 4553 | 1.28% |
| 2025-07-23 | 9.33 | 9.31 | 0.00 | 0.00% | 9.26 | 9.62 | 73836 | 6937 | 1.93% |
| 2025-07-22 | 9.37 | 9.31 | -0.04 | -0.43% | 9.28 | 9.37 | 43496 | 4051 | 1.13% |
| 2025-07-21 | 9.36 | 9.35 | 0.03 | 0.32% | 9.29 | 9.41 | 42786 | 3994 | 1.12% |
| 2025-07-18 | 9.44 | 9.32 | -0.08 | -0.85% | 9.28 | 9.49 | 40833 | 3804 | 1.07% |
| 2025-07-17 | 9.38 | 9.40 | 0.02 | 0.21% | 9.33 | 9.56 | 54847 | 5171 | 1.43% |
| 2025-07-16 | 9.27 | 9.38 | 0.10 | 1.08% | 9.21 | 9.43 | 47910 | 4460 | 1.25% |
| 2025-07-15 | 9.25 | 9.28 | 0.04 | 0.43% | 9.13 | 9.44 | 69456 | 6437 | 1.81% |
| 2025-07-14 | 9.09 | 9.24 | 0.14 | 1.54% | 9.07 | 9.33 | 45269 | 4164 | 1.18% |
| 2025-07-11 | 9.15 | 9.10 | -0.05 | -0.55% | 9.02 | 9.15 | 33058 | 3000 | 0.86% |
| 2025-07-10 | 9.01 | 9.15 | 0.09 | 0.99% | 9.01 | 9.18 | 34841 | 3176 | 0.91% |
| 2025-07-09 | 9.19 | 9.06 | -0.03 | -0.33% | 9.00 | 9.20 | 41487 | 3766 | 1.08% |
| 2025-07-08 | 9.33 | 9.27 | -0.07 | -0.75% | 9.23 | 9.36 | 45608 | 4231 | 1.19% |
| 2025-07-07 | 9.14 | 9.34 | 0.19 | 2.08% | 9.13 | 9.40 | 51640 | 4797 | 1.35% |
| 2025-07-04 | 9.22 | 9.15 | -0.06 | -0.65% | 9.11 | 9.26 | 39796 | 3652 | 1.04% |
| 2025-07-03 | 9.18 | 9.21 | 0.03 | 0.33% | 9.12 | 9.26 | 38851 | 3568 | 1.01% |
| 2025-07-02 | 9.25 | 9.18 | -0.05 | -0.54% | 9.12 | 9.25 | 34850 | 3200 | 0.91% |
| 2025-07-01 | 9.19 | 9.23 | 0.05 | 0.54% | 9.11 | 9.24 | 33866 | 3104 | 0.88% |
| 2025-06-30 | 9.15 | 9.18 | 0.06 | 0.66% | 9.08 | 9.28 | 43120 | 3962 | 1.13% |
| 2025-06-27 | 9.03 | 9.12 | 0.08 | 0.88% | 9.01 | 9.15 | 35639 | 3234 | 0.93% |
| 2025-06-26 | 9.04 | 9.04 | 0.00 | 0.00% | 9.01 | 9.15 | 42999 | 3904 | 1.12% |
| 2025-06-25 | 9.03 | 9.04 | 0.01 | 0.11% | 8.96 | 9.10 | 39419 | 3558 | 1.03% |
| 2025-06-24 | 8.88 | 9.03 | 0.15 | 1.69% | 8.85 | 9.05 | 36226 | 3257 | 0.95% |
| 2025-06-23 | 8.80 | 8.88 | 0.03 | 0.34% | 8.70 | 8.91 | 32368 | 2866 | 0.84% |
| 2025-06-20 | 8.87 | 8.85 | -0.02 | -0.23% | 8.82 | 8.95 | 30098 | 2667 | 0.79% |
| 2025-06-19 | 9.14 | 8.87 | -0.27 | -2.95% | 8.84 | 9.18 | 67350 | 6019 | 1.76% |
| 2025-06-18 | 9.10 | 9.14 | 0.04 | 0.44% | 9.02 | 9.18 | 52740 | 4799 | 1.38% |
| 2025-06-17 | 8.93 | 9.10 | 0.17 | 1.90% | 8.88 | 9.21 | 87180 | 7909 | 2.27% |
| 2025-06-16 | 8.91 | 8.93 | 0.06 | 0.68% | 8.83 | 9.02 | 33552 | 2993 | 0.88% |
| 2025-06-13 | 8.91 | 8.87 | -0.17 | -1.88% | 8.81 | 9.03 | 62555 | 5564 | 1.63% |
| 2025-06-12 | 8.90 | 9.04 | 0.12 | 1.35% | 8.88 | 9.08 | 55500 | 4973 | 1.45% |
| 2025-06-11 | 8.94 | 8.92 | -0.03 | -0.34% | 8.90 | 8.98 | 32504 | 2905 | 0.85% |
| 2025-06-10 | 8.93 | 8.95 | 0.04 | 0.45% | 8.80 | 9.01 | 48299 | 4313 | 1.26% |
| 2025-06-09 | 8.95 | 8.91 | 0.01 | 0.11% | 8.86 | 8.95 | 33805 | 3004 | 0.88% |