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 | 9.83 | 9.91 | 0.12 | 1.23% | 9.76 | 10.08 | 207181 | 20616 | 6.10% |
| 2025-09-12 | 9.76 | 9.79 | 0.04 | 0.41% | 9.71 | 9.93 | 128228 | 12564 | 3.78% |
| 2025-09-11 | 9.74 | 9.75 | 0.00 | 0.00% | 9.59 | 9.76 | 137802 | 13328 | 4.06% |
| 2025-09-10 | 9.68 | 9.75 | 0.07 | 0.72% | 9.62 | 9.90 | 157826 | 15430 | 4.65% |
| 2025-09-09 | 9.68 | 9.68 | -0.03 | -0.31% | 9.58 | 9.80 | 187821 | 18223 | 5.53% |
| 2025-09-08 | 9.26 | 9.71 | 0.47 | 5.09% | 9.26 | 9.80 | 300516 | 28774 | 8.85% |
| 2025-09-05 | 9.06 | 9.24 | 0.18 | 1.99% | 8.97 | 9.24 | 112364 | 10273 | 3.31% |
| 2025-09-04 | 9.15 | 9.06 | 0.00 | 0.00% | 8.94 | 9.25 | 124654 | 11372 | 3.67% |
| 2025-09-03 | 9.20 | 9.06 | -0.14 | -1.52% | 9.02 | 9.44 | 131974 | 12158 | 3.89% |
| 2025-09-02 | 9.09 | 9.20 | 0.15 | 1.66% | 8.85 | 9.23 | 147669 | 13401 | 4.35% |
| 2025-09-01 | 9.17 | 9.05 | -0.11 | -1.20% | 9.00 | 9.20 | 115645 | 10489 | 3.41% |
| 2025-08-29 | 8.88 | 9.16 | 0.20 | 2.23% | 8.83 | 9.49 | 156777 | 14310 | 4.62% |
| 2025-08-28 | 9.13 | 8.96 | -0.14 | -1.54% | 8.68 | 9.24 | 174219 | 15595 | 5.13% |
| 2025-08-27 | 9.45 | 9.10 | -0.36 | -3.81% | 9.10 | 9.47 | 161421 | 15001 | 4.75% |
| 2025-08-26 | 9.37 | 9.46 | 0.09 | 0.96% | 9.27 | 9.54 | 120018 | 11331 | 3.53% |
| 2025-08-25 | 9.41 | 9.37 | -0.03 | -0.32% | 9.32 | 9.45 | 120373 | 11287 | 3.55% |
| 2025-08-22 | 9.48 | 9.40 | -0.03 | -0.32% | 9.33 | 9.49 | 90124 | 8460 | 2.65% |
| 2025-08-21 | 9.58 | 9.43 | -0.07 | -0.74% | 9.37 | 9.63 | 120939 | 11437 | 3.56% |
| 2025-08-20 | 9.42 | 9.50 | 0.07 | 0.74% | 9.34 | 9.50 | 115520 | 10902 | 3.40% |
| 2025-08-19 | 9.29 | 9.43 | 0.16 | 1.73% | 9.19 | 9.44 | 147201 | 13758 | 4.34% |
| 2025-08-18 | 9.25 | 9.27 | 0.05 | 0.54% | 9.24 | 9.35 | 110707 | 10292 | 3.26% |
| 2025-08-15 | 9.08 | 9.22 | 0.17 | 1.88% | 9.05 | 9.28 | 100159 | 9222 | 2.95% |
| 2025-08-14 | 9.34 | 9.05 | -0.28 | -3.00% | 9.05 | 9.35 | 135119 | 12422 | 3.98% |
| 2025-08-13 | 9.34 | 9.33 | 0.02 | 0.21% | 9.28 | 9.38 | 83765 | 7815 | 2.47% |
| 2025-08-12 | 9.43 | 9.31 | -0.12 | -1.27% | 9.28 | 9.43 | 91145 | 8503 | 2.68% |
| 2025-08-11 | 9.28 | 9.43 | 0.15 | 1.62% | 9.28 | 9.44 | 108664 | 10221 | 3.20% |
| 2025-08-08 | 9.34 | 9.28 | -0.07 | -0.75% | 9.20 | 9.35 | 83935 | 7779 | 2.47% |
| 2025-08-07 | 9.45 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 94468 | 8842 | 2.78% |
| 2025-08-06 | 9.47 | 9.41 | -0.06 | -0.63% | 9.31 | 9.47 | 127817 | 12004 | 3.76% |
| 2025-08-05 | 9.34 | 9.47 | 0.26 | 2.82% | 9.27 | 9.48 | 198688 | 18686 | 5.85% |
| 2025-08-04 | 9.08 | 9.21 | 0.10 | 1.10% | 9.01 | 9.21 | 91346 | 8353 | 2.69% |
| 2025-08-01 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.18 | 61925 | 5641 | 1.82% |
| 2025-07-31 | 9.09 | 9.09 | -0.05 | -0.55% | 9.06 | 9.23 | 100571 | 9206 | 2.96% |
| 2025-07-30 | 9.29 | 9.14 | -0.13 | -1.40% | 9.07 | 9.30 | 116320 | 10661 | 4.02% |
| 2025-07-29 | 9.33 | 9.27 | -0.03 | -0.32% | 9.14 | 9.33 | 118351 | 10909 | 4.09% |
| 2025-07-28 | 9.25 | 9.30 | 0.09 | 0.98% | 9.23 | 9.42 | 124853 | 11660 | 4.31% |
| 2025-07-25 | 9.27 | 9.21 | -0.05 | -0.54% | 9.17 | 9.33 | 113456 | 10470 | 3.92% |
| 2025-07-24 | 9.20 | 9.26 | 0.05 | 0.54% | 9.18 | 9.33 | 138624 | 12846 | 4.79% |
| 2025-07-23 | 9.24 | 9.21 | -0.06 | -0.65% | 9.20 | 9.37 | 114158 | 10602 | 3.95% |
| 2025-07-22 | 9.48 | 9.27 | -0.24 | -2.52% | 9.26 | 9.52 | 183503 | 17174 | 6.34% |
| 2025-07-21 | 9.48 | 9.51 | 0.00 | 0.00% | 9.40 | 9.53 | 118844 | 11270 | 4.11% |
| 2025-07-18 | 9.69 | 9.51 | -0.18 | -1.86% | 9.46 | 9.70 | 129395 | 12323 | 4.47% |
| 2025-07-17 | 9.76 | 9.69 | 0.00 | 0.00% | 9.60 | 9.76 | 115352 | 11152 | 3.99% |
| 2025-07-16 | 9.56 | 9.69 | 0.14 | 1.47% | 9.46 | 9.75 | 165611 | 15937 | 5.72% |
| 2025-07-15 | 9.74 | 9.55 | -0.22 | -2.25% | 9.44 | 9.74 | 167381 | 16012 | 5.78% |
| 2025-07-14 | 9.45 | 9.77 | 0.23 | 2.41% | 9.45 | 9.83 | 190890 | 18483 | 6.60% |
| 2025-07-11 | 9.41 | 9.54 | 0.08 | 0.85% | 9.39 | 9.69 | 183579 | 17533 | 6.34% |
| 2025-07-10 | 9.71 | 9.46 | -0.46 | -4.64% | 9.45 | 9.73 | 289283 | 27642 | 10.00% |
| 2025-07-09 | 10.24 | 9.92 | -0.51 | -4.89% | 9.90 | 10.29 | 321006 | 32196 | 11.09% |
| 2025-07-08 | 10.46 | 10.43 | -0.08 | -0.76% | 10.25 | 10.63 | 222182 | 23205 | 7.68% |
| 2025-07-07 | 10.38 | 10.51 | 0.03 | 0.29% | 10.23 | 10.56 | 168159 | 17569 | 5.81% |
| 2025-07-04 | 10.93 | 10.48 | -0.42 | -3.85% | 10.42 | 10.94 | 236128 | 24944 | 8.16% |
| 2025-07-03 | 10.91 | 10.90 | -0.12 | -1.09% | 10.77 | 11.06 | 214248 | 23344 | 7.40% |
| 2025-07-02 | 11.23 | 11.02 | -0.23 | -2.04% | 10.95 | 11.41 | 305430 | 34019 | 10.56% |
| 2025-07-01 | 11.50 | 11.25 | 0.17 | 1.53% | 11.25 | 11.81 | 577793 | 66564 | 20.03% |
| 2025-06-30 | 10.10 | 11.08 | 1.01 | 10.03% | 9.99 | 11.08 | 246503 | 26296 | 8.54% |
| 2025-06-27 | 10.76 | 10.07 | -0.46 | -4.37% | 10.06 | 10.78 | 331150 | 33988 | 11.48% |
| 2025-06-26 | 10.86 | 10.53 | -0.65 | -5.81% | 10.51 | 11.18 | 506144 | 54963 | 18.58% |
| 2025-06-25 | 10.65 | 11.18 | 0.28 | 2.57% | 10.65 | 11.99 | 569162 | 65118 | 20.90% |
| 2025-06-24 | 10.57 | 10.90 | 0.64 | 6.24% | 10.38 | 11.00 | 466597 | 49994 | 17.13% |
| 2025-06-23 | 10.03 | 10.26 | 0.00 | 0.00% | 10.03 | 10.54 | 292617 | 29812 | 10.74% |
| 2025-06-20 | 10.80 | 10.26 | -0.59 | -5.44% | 10.14 | 10.80 | 476660 | 49779 | 17.50% |
| 2025-06-19 | 9.90 | 10.85 | 0.99 | 10.04% | 9.59 | 10.85 | 387706 | 41267 | 14.24% |
| 2025-06-18 | 10.34 | 9.86 | -0.63 | -6.01% | 9.74 | 10.36 | 301044 | 30000 | 11.05% |
| 2025-06-17 | 9.96 | 10.49 | 0.49 | 4.90% | 9.86 | 10.79 | 419960 | 43065 | 15.42% |
| 2025-06-16 | 9.81 | 10.00 | 0.15 | 1.52% | 9.48 | 10.32 | 387127 | 38483 | 14.21% |
| 2025-06-13 | 10.00 | 9.85 | -0.52 | -5.01% | 9.67 | 11.20 | 552803 | 57609 | 20.30% |
| 2025-06-12 | 9.80 | 10.37 | 0.94 | 9.97% | 9.54 | 10.37 | 448438 | 44834 | 16.47% |
| 2025-06-11 | 8.80 | 9.43 | 0.86 | 10.04% | 8.79 | 9.43 | 128133 | 11986 | 4.70% |
| 2025-06-10 | 8.77 | 8.57 | -0.16 | -1.83% | 8.51 | 8.86 | 56577 | 4903 | 2.08% |
| 2025-06-09 | 8.62 | 8.73 | 0.11 | 1.28% | 8.58 | 8.77 | 41039 | 3566 | 1.51% |