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 | 9.98 | 9.88 | -0.09 | -0.90% | 9.87 | 9.98 | 146216 | 14472 | 1.80% |
| 2025-09-12 | 10.02 | 9.97 | -0.04 | -0.40% | 9.91 | 10.06 | 211572 | 21102 | 2.60% |
| 2025-09-11 | 9.89 | 10.01 | 0.14 | 1.42% | 9.73 | 10.02 | 207866 | 20581 | 2.56% |
| 2025-09-10 | 9.90 | 9.87 | -0.03 | -0.30% | 9.83 | 9.98 | 176734 | 17457 | 2.17% |
| 2025-09-09 | 10.18 | 9.90 | -0.27 | -2.65% | 9.90 | 10.18 | 276291 | 27609 | 3.40% |
| 2025-09-08 | 10.18 | 10.17 | -0.01 | -0.10% | 10.13 | 10.40 | 280872 | 28702 | 3.45% |
| 2025-09-05 | 10.10 | 10.18 | 0.16 | 1.60% | 9.71 | 10.20 | 353940 | 35385 | 4.35% |
| 2025-09-04 | 10.44 | 10.02 | -0.74 | -6.88% | 9.87 | 10.55 | 541561 | 55186 | 6.66% |
| 2025-09-03 | 12.00 | 10.76 | -1.19 | -9.96% | 10.76 | 12.00 | 848475 | 94830 | 10.44% |
| 2025-09-02 | 11.39 | 11.95 | 0.65 | 5.75% | 11.18 | 12.43 | 1193273 | 144408 | 14.68% |
| 2025-09-01 | 11.00 | 11.30 | 0.14 | 1.25% | 10.91 | 11.34 | 351124 | 39264 | 4.32% |
| 2025-08-29 | 11.56 | 11.16 | -0.28 | -2.45% | 11.11 | 11.60 | 458907 | 51625 | 5.64% |
| 2025-08-28 | 10.84 | 11.44 | 0.44 | 4.00% | 10.64 | 11.48 | 747179 | 84047 | 9.19% |
| 2025-08-27 | 10.80 | 11.00 | 0.10 | 0.92% | 10.77 | 11.80 | 804192 | 90938 | 9.89% |
| 2025-08-26 | 10.86 | 10.90 | -0.02 | -0.18% | 10.70 | 10.97 | 367541 | 39907 | 4.52% |
| 2025-08-25 | 10.85 | 10.92 | 0.03 | 0.28% | 10.67 | 11.10 | 566727 | 61595 | 6.97% |
| 2025-08-22 | 10.71 | 10.89 | -0.15 | -1.36% | 10.51 | 11.03 | 657459 | 71166 | 8.09% |
| 2025-08-21 | 11.40 | 11.04 | 0.28 | 2.60% | 10.96 | 11.84 | 1374806 | 156731 | 16.91% |
| 2025-08-20 | 9.76 | 10.76 | 0.98 | 10.02% | 9.71 | 10.76 | 740278 | 77235 | 9.10% |
| 2025-08-19 | 9.67 | 9.78 | 0.10 | 1.03% | 9.60 | 9.89 | 259496 | 25324 | 3.19% |
| 2025-08-18 | 9.55 | 9.68 | 0.13 | 1.36% | 9.55 | 9.76 | 211523 | 20474 | 2.60% |
| 2025-08-15 | 9.51 | 9.55 | -0.06 | -0.62% | 9.50 | 9.59 | 121570 | 11608 | 1.50% |
| 2025-08-14 | 9.54 | 9.61 | 0.08 | 0.84% | 9.42 | 9.78 | 216590 | 20771 | 2.66% |
| 2025-08-13 | 9.58 | 9.53 | -0.03 | -0.31% | 9.50 | 9.60 | 93669 | 8918 | 1.15% |
| 2025-08-12 | 9.61 | 9.56 | -0.10 | -1.04% | 9.53 | 9.63 | 104268 | 9972 | 1.28% |
| 2025-08-11 | 9.62 | 9.66 | -0.03 | -0.31% | 9.58 | 9.68 | 95725 | 9228 | 1.18% |
| 2025-08-08 | 9.62 | 9.69 | 0.05 | 0.52% | 9.53 | 9.84 | 132826 | 12795 | 1.63% |
| 2025-08-07 | 9.75 | 9.64 | -0.04 | -0.41% | 9.61 | 9.75 | 77865 | 7508 | 0.96% |
| 2025-08-06 | 9.64 | 9.68 | 0.05 | 0.52% | 9.58 | 9.68 | 92345 | 8898 | 1.14% |
| 2025-08-05 | 9.54 | 9.63 | 0.09 | 0.94% | 9.54 | 9.65 | 85801 | 8247 | 1.06% |
| 2025-08-04 | 9.48 | 9.54 | -0.01 | -0.10% | 9.44 | 9.54 | 59065 | 5615 | 0.73% |
| 2025-08-01 | 9.52 | 9.55 | 0.03 | 0.32% | 9.46 | 9.59 | 90814 | 8648 | 1.12% |
| 2025-07-31 | 9.60 | 9.52 | -0.12 | -1.24% | 9.50 | 9.66 | 100776 | 9646 | 1.24% |
| 2025-07-30 | 9.69 | 9.64 | -0.04 | -0.41% | 9.56 | 9.71 | 81484 | 7857 | 1.00% |
| 2025-07-29 | 9.72 | 9.68 | -0.02 | -0.21% | 9.55 | 9.72 | 117114 | 11263 | 1.44% |
| 2025-07-28 | 9.77 | 9.70 | -0.05 | -0.51% | 9.68 | 9.78 | 121874 | 11841 | 1.50% |
| 2025-07-25 | 9.85 | 9.75 | -0.10 | -1.02% | 9.71 | 9.85 | 152496 | 14866 | 1.88% |
| 2025-07-24 | 9.75 | 9.85 | 0.07 | 0.72% | 9.74 | 9.95 | 115004 | 11328 | 1.41% |
| 2025-07-23 | 9.96 | 9.78 | -0.17 | -1.71% | 9.77 | 9.98 | 152447 | 15031 | 1.88% |
| 2025-07-22 | 10.02 | 9.95 | -0.07 | -0.70% | 9.86 | 10.05 | 132905 | 13177 | 1.63% |
| 2025-07-21 | 9.87 | 10.02 | 0.22 | 2.24% | 9.83 | 10.03 | 227486 | 22686 | 2.80% |
| 2025-07-18 | 9.85 | 9.80 | -0.05 | -0.51% | 9.75 | 9.88 | 103185 | 10108 | 1.27% |
| 2025-07-17 | 9.82 | 9.85 | 0.03 | 0.31% | 9.75 | 9.85 | 93587 | 9194 | 1.15% |
| 2025-07-16 | 9.82 | 9.82 | 0.02 | 0.20% | 9.78 | 9.92 | 87786 | 8648 | 1.08% |
| 2025-07-15 | 9.90 | 9.80 | -0.15 | -1.51% | 9.67 | 9.95 | 179408 | 17532 | 2.21% |
| 2025-07-14 | 9.98 | 9.95 | -0.02 | -0.20% | 9.92 | 10.07 | 131352 | 13119 | 1.62% |
| 2025-07-11 | 9.97 | 9.97 | 0.00 | 0.00% | 9.88 | 10.04 | 144442 | 14401 | 1.78% |
| 2025-07-10 | 9.95 | 9.97 | -0.03 | -0.30% | 9.91 | 10.00 | 102383 | 10185 | 1.26% |
| 2025-07-09 | 10.08 | 10.00 | -0.08 | -0.79% | 9.93 | 10.12 | 218358 | 21887 | 2.69% |
| 2025-07-08 | 9.82 | 10.08 | 0.31 | 3.17% | 9.79 | 10.09 | 358846 | 35913 | 4.41% |
| 2025-07-07 | 9.72 | 9.77 | 0.05 | 0.51% | 9.64 | 9.79 | 83180 | 8094 | 1.02% |
| 2025-07-04 | 9.84 | 9.72 | -0.11 | -1.12% | 9.72 | 9.85 | 115902 | 11321 | 1.43% |
| 2025-07-03 | 9.87 | 9.83 | -0.04 | -0.41% | 9.76 | 9.92 | 119979 | 11782 | 1.48% |
| 2025-07-02 | 9.91 | 9.87 | -0.10 | -1.00% | 9.82 | 10.02 | 146873 | 14495 | 1.81% |
| 2025-07-01 | 10.04 | 9.97 | -0.09 | -0.89% | 9.87 | 10.04 | 150575 | 14980 | 1.85% |
| 2025-06-30 | 9.81 | 10.06 | 0.24 | 2.44% | 9.81 | 10.10 | 254950 | 25460 | 3.14% |
| 2025-06-27 | 9.82 | 9.82 | 0.00 | 0.00% | 9.77 | 10.07 | 190737 | 18873 | 2.35% |
| 2025-06-26 | 9.99 | 9.82 | -0.17 | -1.70% | 9.82 | 10.07 | 213522 | 21139 | 2.63% |
| 2025-06-25 | 9.78 | 9.99 | 0.20 | 2.04% | 9.73 | 10.09 | 264709 | 26227 | 3.26% |
| 2025-06-24 | 9.68 | 9.79 | 0.12 | 1.24% | 9.62 | 9.89 | 210024 | 20512 | 2.58% |
| 2025-06-23 | 9.35 | 9.67 | 0.17 | 1.79% | 9.26 | 9.75 | 196205 | 18666 | 2.41% |
| 2025-06-20 | 9.90 | 9.50 | -0.58 | -5.75% | 9.50 | 9.96 | 403717 | 38866 | 4.97% |
| 2025-06-19 | 9.89 | 10.08 | 0.30 | 3.07% | 9.89 | 10.70 | 586651 | 60576 | 7.22% |
| 2025-06-18 | 9.86 | 9.78 | -0.20 | -2.00% | 9.69 | 10.00 | 170251 | 16645 | 2.09% |
| 2025-06-17 | 9.80 | 9.98 | 0.12 | 1.22% | 9.75 | 10.22 | 227198 | 22649 | 2.79% |
| 2025-06-16 | 9.67 | 9.86 | 0.19 | 1.96% | 9.63 | 9.87 | 130868 | 12800 | 1.61% |
| 2025-06-13 | 9.83 | 9.67 | -0.24 | -2.42% | 9.63 | 9.85 | 175699 | 17065 | 2.16% |
| 2025-06-12 | 10.00 | 9.91 | -0.16 | -1.59% | 9.87 | 10.02 | 158305 | 15729 | 1.95% |
| 2025-06-11 | 10.11 | 10.12 | 0.00 | 0.00% | 10.08 | 10.20 | 151001 | 15290 | 1.86% |
| 2025-06-10 | 10.58 | 10.12 | -0.31 | -2.97% | 9.92 | 10.60 | 330839 | 33774 | 4.07% |
| 2025-06-09 | 10.39 | 10.43 | 0.04 | 0.38% | 10.37 | 10.88 | 410279 | 43118 | 5.05% |