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 | 9.55 | 9.63 | -0.08 | -0.82% | 9.29 | 9.64 | 133023 | 12657 | 1.33% |
| 2025-09-15 | 9.86 | 9.71 | -0.15 | -1.52% | 9.70 | 9.88 | 83343 | 8126 | 0.84% |
| 2025-09-12 | 9.91 | 9.86 | -0.06 | -0.60% | 9.80 | 9.95 | 86279 | 8521 | 0.86% |
| 2025-09-11 | 9.72 | 9.92 | 0.20 | 2.06% | 9.57 | 9.94 | 120400 | 11804 | 1.21% |
| 2025-09-10 | 9.90 | 9.72 | -0.08 | -0.82% | 9.71 | 9.98 | 95284 | 9343 | 0.96% |
| 2025-09-09 | 10.06 | 9.80 | -0.28 | -2.78% | 9.78 | 10.08 | 111814 | 11046 | 1.12% |
| 2025-09-08 | 10.07 | 10.08 | 0.02 | 0.20% | 9.95 | 10.13 | 115786 | 11610 | 1.16% |
| 2025-09-05 | 9.88 | 10.06 | 0.20 | 2.03% | 9.76 | 10.09 | 121897 | 12153 | 1.22% |
| 2025-09-04 | 9.92 | 9.86 | 0.07 | 0.72% | 9.65 | 10.31 | 145964 | 14544 | 1.46% |
| 2025-09-03 | 10.15 | 9.79 | -0.33 | -3.26% | 9.77 | 10.18 | 123856 | 12330 | 1.24% |
| 2025-09-02 | 10.38 | 10.12 | -0.27 | -2.60% | 9.98 | 10.39 | 159493 | 16152 | 1.60% |
| 2025-09-01 | 10.28 | 10.39 | 0.17 | 1.66% | 10.26 | 10.50 | 129147 | 13356 | 1.29% |
| 2025-08-29 | 10.51 | 10.22 | -0.23 | -2.20% | 10.21 | 10.54 | 128466 | 13190 | 1.29% |
| 2025-08-28 | 10.38 | 10.45 | 0.05 | 0.48% | 10.08 | 10.47 | 189252 | 19499 | 1.90% |
| 2025-08-27 | 10.63 | 10.40 | -0.20 | -1.89% | 10.36 | 10.69 | 295804 | 31293 | 2.97% |
| 2025-08-26 | 10.33 | 10.60 | 0.27 | 2.61% | 10.27 | 10.77 | 285913 | 30129 | 2.87% |
| 2025-08-25 | 10.48 | 10.33 | -0.10 | -0.96% | 10.29 | 10.57 | 210461 | 21851 | 2.11% |
| 2025-08-22 | 10.40 | 10.43 | -0.14 | -1.32% | 10.38 | 10.64 | 231936 | 24214 | 2.33% |
| 2025-08-21 | 10.81 | 10.57 | -0.12 | -1.12% | 10.48 | 10.92 | 346176 | 36894 | 3.47% |
| 2025-08-20 | 10.18 | 10.69 | 0.56 | 5.53% | 10.10 | 10.89 | 514954 | 54505 | 5.16% |
| 2025-08-19 | 10.11 | 10.13 | 0.06 | 0.60% | 9.94 | 10.15 | 157534 | 15855 | 1.58% |
| 2025-08-18 | 9.98 | 10.07 | 0.12 | 1.21% | 9.93 | 10.16 | 164371 | 16548 | 1.65% |
| 2025-08-15 | 9.77 | 9.95 | 0.18 | 1.84% | 9.69 | 9.98 | 108180 | 10719 | 1.08% |
| 2025-08-14 | 10.00 | 9.77 | -0.23 | -2.30% | 9.73 | 10.04 | 125870 | 12406 | 1.26% |
| 2025-08-13 | 9.99 | 10.00 | 0.01 | 0.10% | 9.93 | 10.06 | 126161 | 12591 | 1.26% |
| 2025-08-12 | 10.06 | 9.99 | -0.14 | -1.38% | 9.95 | 10.17 | 169676 | 17035 | 1.70% |
| 2025-08-11 | 10.18 | 10.13 | -0.09 | -0.88% | 10.06 | 10.18 | 179892 | 18194 | 1.80% |
| 2025-08-08 | 10.01 | 10.22 | -0.02 | -0.20% | 9.97 | 10.48 | 302896 | 30774 | 3.04% |
| 2025-08-07 | 9.88 | 10.24 | 0.40 | 4.07% | 9.85 | 10.58 | 408197 | 41797 | 4.09% |
| 2025-08-06 | 9.70 | 9.84 | 0.16 | 1.65% | 9.70 | 10.15 | 207011 | 20453 | 2.08% |
| 2025-08-05 | 9.62 | 9.68 | 0.09 | 0.94% | 9.58 | 9.80 | 108288 | 10490 | 1.09% |
| 2025-08-04 | 9.43 | 9.59 | 0.09 | 0.95% | 9.37 | 9.64 | 64171 | 6115 | 0.64% |
| 2025-08-01 | 9.46 | 9.50 | 0.05 | 0.53% | 9.37 | 9.50 | 60568 | 5725 | 0.61% |
| 2025-07-31 | 9.54 | 9.45 | -0.14 | -1.46% | 9.36 | 9.65 | 84081 | 7981 | 0.84% |
| 2025-07-30 | 9.65 | 9.59 | -0.09 | -0.93% | 9.48 | 9.68 | 76118 | 7292 | 0.76% |
| 2025-07-29 | 9.73 | 9.68 | -0.08 | -0.82% | 9.62 | 9.79 | 78097 | 7552 | 0.78% |
| 2025-07-28 | 9.67 | 9.76 | 0.14 | 1.46% | 9.58 | 9.85 | 155169 | 15112 | 1.56% |
| 2025-07-25 | 9.56 | 9.62 | 0.06 | 0.63% | 9.51 | 9.62 | 75753 | 7257 | 0.76% |
| 2025-07-24 | 9.48 | 9.56 | 0.10 | 1.06% | 9.46 | 9.56 | 61031 | 5811 | 0.61% |
| 2025-07-23 | 9.55 | 9.46 | -0.10 | -1.05% | 9.46 | 9.55 | 76378 | 7257 | 0.77% |
| 2025-07-22 | 9.63 | 9.56 | -0.07 | -0.73% | 9.51 | 9.63 | 71687 | 6841 | 0.72% |
| 2025-07-21 | 9.59 | 9.63 | 0.04 | 0.42% | 9.51 | 9.63 | 78817 | 7558 | 0.79% |
| 2025-07-18 | 9.69 | 9.59 | -0.09 | -0.93% | 9.53 | 9.70 | 87662 | 8404 | 0.88% |
| 2025-07-17 | 9.49 | 9.68 | 0.19 | 2.00% | 9.44 | 9.69 | 136330 | 13102 | 1.37% |
| 2025-07-16 | 9.51 | 9.49 | -0.02 | -0.21% | 9.42 | 9.53 | 77650 | 7366 | 0.78% |
| 2025-07-15 | 9.63 | 9.51 | -0.22 | -2.26% | 9.35 | 9.64 | 170904 | 16189 | 1.71% |
| 2025-07-14 | 9.60 | 9.73 | 0.03 | 0.31% | 9.60 | 9.78 | 156425 | 15182 | 1.57% |
| 2025-07-11 | 9.65 | 9.70 | 0.00 | 0.00% | 9.56 | 9.82 | 232630 | 22561 | 2.33% |
| 2025-07-10 | 9.83 | 9.70 | -0.15 | -1.52% | 9.65 | 9.85 | 204734 | 19885 | 2.05% |
| 2025-07-09 | 10.17 | 9.85 | -0.19 | -1.89% | 9.80 | 10.25 | 467559 | 46451 | 4.69% |
| 2025-07-08 | 9.22 | 10.04 | 0.91 | 9.97% | 9.13 | 10.04 | 291478 | 28963 | 2.92% |
| 2025-07-07 | 9.27 | 9.13 | -0.14 | -1.51% | 9.10 | 9.27 | 55867 | 5104 | 0.56% |
| 2025-07-04 | 9.35 | 9.27 | -0.08 | -0.86% | 9.16 | 9.38 | 89124 | 8256 | 0.89% |
| 2025-07-03 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.39 | 93694 | 8709 | 0.94% |
| 2025-07-02 | 9.19 | 9.19 | -0.05 | -0.54% | 9.08 | 9.21 | 70096 | 6402 | 0.70% |
| 2025-07-01 | 9.24 | 9.24 | -0.01 | -0.11% | 9.10 | 9.27 | 67002 | 6150 | 0.67% |
| 2025-06-30 | 9.20 | 9.25 | 0.11 | 1.20% | 9.14 | 9.27 | 69122 | 6379 | 0.69% |
| 2025-06-27 | 9.13 | 9.14 | 0.08 | 0.88% | 9.07 | 9.18 | 69182 | 6321 | 0.69% |
| 2025-06-26 | 9.14 | 9.06 | -0.08 | -0.88% | 9.05 | 9.18 | 67018 | 6108 | 0.67% |
| 2025-06-25 | 9.09 | 9.14 | 0.05 | 0.55% | 9.03 | 9.17 | 69489 | 6321 | 0.70% |
| 2025-06-24 | 8.99 | 9.09 | 0.10 | 1.11% | 8.99 | 9.11 | 72510 | 6583 | 0.73% |
| 2025-06-23 | 8.74 | 8.99 | 0.11 | 1.24% | 8.73 | 9.00 | 72658 | 6499 | 0.73% |
| 2025-06-20 | 8.85 | 8.88 | 0.00 | 0.00% | 8.80 | 8.99 | 67039 | 5958 | 0.67% |
| 2025-06-19 | 11.92 | 11.78 | -0.16 | -1.34% | 11.74 | 12.02 | 64931 | 7705 | 0.85% |
| 2025-06-18 | 11.82 | 11.94 | 0.14 | 1.19% | 11.72 | 12.15 | 80324 | 9575 | 1.05% |
| 2025-06-17 | 11.70 | 11.80 | 0.04 | 0.34% | 11.70 | 11.90 | 46345 | 5473 | 0.60% |
| 2025-06-16 | 11.51 | 11.76 | 0.13 | 1.12% | 11.51 | 11.81 | 39561 | 4636 | 0.52% |
| 2025-06-13 | 11.77 | 11.63 | -0.13 | -1.11% | 11.58 | 11.87 | 57557 | 6727 | 0.75% |
| 2025-06-12 | 11.63 | 11.76 | 0.17 | 1.47% | 11.63 | 11.93 | 91957 | 10843 | 1.20% |
| 2025-06-11 | 11.49 | 11.59 | 0.11 | 0.96% | 11.48 | 11.65 | 44807 | 5199 | 0.58% |
| 2025-06-10 | 11.63 | 11.48 | -0.16 | -1.37% | 11.35 | 11.64 | 43523 | 5006 | 0.57% |
| 2025-06-09 | 11.48 | 11.64 | 0.14 | 1.22% | 11.48 | 11.66 | 40633 | 4710 | 0.53% |