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 | 9.66 | 9.76 | 0.05 | 0.51% | 9.61 | 9.77 | 93618 | 9089 | 2.29% |
| 2025-09-15 | 9.61 | 9.71 | 0.05 | 0.52% | 9.60 | 9.75 | 67593 | 6534 | 1.65% |
| 2025-09-12 | 9.95 | 9.66 | -0.28 | -2.82% | 9.66 | 9.96 | 136660 | 13328 | 3.34% |
| 2025-09-11 | 10.20 | 9.94 | -0.25 | -2.45% | 9.80 | 10.24 | 177786 | 17624 | 4.34% |
| 2025-09-10 | 9.97 | 10.19 | 0.28 | 2.83% | 9.95 | 10.46 | 255115 | 26182 | 6.23% |
| 2025-09-09 | 10.04 | 9.91 | -0.35 | -3.41% | 9.90 | 10.20 | 164943 | 16449 | 4.03% |
| 2025-09-08 | 9.77 | 10.26 | 0.13 | 1.28% | 9.72 | 10.70 | 355523 | 36247 | 8.69% |
| 2025-09-05 | 10.49 | 10.13 | 0.59 | 6.18% | 10.02 | 10.49 | 415507 | 42911 | 10.15% |
| 2025-09-04 | 9.46 | 9.54 | 0.07 | 0.74% | 9.40 | 9.67 | 57784 | 5513 | 1.41% |
| 2025-09-03 | 9.69 | 9.47 | -0.11 | -1.15% | 9.38 | 9.69 | 49263 | 4707 | 1.20% |
| 2025-09-02 | 9.80 | 9.58 | -0.24 | -2.44% | 9.51 | 9.82 | 56321 | 5418 | 1.38% |
| 2025-09-01 | 9.45 | 9.82 | 0.32 | 3.37% | 9.40 | 9.85 | 98809 | 9560 | 2.41% |
| 2025-08-29 | 9.48 | 9.50 | 0.00 | 0.00% | 9.42 | 9.57 | 45704 | 4334 | 1.12% |
| 2025-08-28 | 9.58 | 9.50 | -0.02 | -0.21% | 9.27 | 9.69 | 75899 | 7191 | 1.85% |
| 2025-08-27 | 9.80 | 9.52 | -0.29 | -2.96% | 9.50 | 9.88 | 105245 | 10211 | 2.57% |
| 2025-08-26 | 9.78 | 9.81 | -0.08 | -0.81% | 9.74 | 9.92 | 97278 | 9583 | 2.38% |
| 2025-08-25 | 10.30 | 9.89 | -0.39 | -3.79% | 9.75 | 10.35 | 242248 | 24015 | 5.92% |
| 2025-08-22 | 10.17 | 10.28 | 0.03 | 0.29% | 10.00 | 10.28 | 106123 | 10740 | 2.59% |
| 2025-08-21 | 9.86 | 10.25 | 0.38 | 3.85% | 9.80 | 10.30 | 208330 | 21083 | 5.09% |
| 2025-08-20 | 9.86 | 9.87 | 0.03 | 0.30% | 9.78 | 9.93 | 100568 | 9911 | 2.46% |
| 2025-08-19 | 9.98 | 9.84 | -0.16 | -1.60% | 9.82 | 10.02 | 132987 | 13151 | 3.25% |
| 2025-08-18 | 9.81 | 10.00 | 0.14 | 1.42% | 9.73 | 10.08 | 161912 | 16013 | 3.96% |
| 2025-08-15 | 9.77 | 9.86 | -0.03 | -0.30% | 9.52 | 10.05 | 149418 | 14667 | 3.65% |
| 2025-08-14 | 9.35 | 9.89 | 0.51 | 5.44% | 9.35 | 10.17 | 249966 | 24458 | 6.11% |
| 2025-08-13 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 64538 | 6031 | 1.58% |
| 2025-08-12 | 9.46 | 9.38 | -0.08 | -0.85% | 9.34 | 9.53 | 67790 | 6376 | 1.66% |
| 2025-08-11 | 9.37 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 78613 | 7393 | 1.92% |
| 2025-08-08 | 9.35 | 9.38 | -0.01 | -0.11% | 9.30 | 9.45 | 79850 | 7478 | 1.95% |
| 2025-08-07 | 9.46 | 9.39 | -0.11 | -1.16% | 9.34 | 9.50 | 92975 | 8752 | 2.27% |
| 2025-08-06 | 9.56 | 9.50 | -0.12 | -1.25% | 9.39 | 9.58 | 121302 | 11470 | 2.96% |
| 2025-08-05 | 9.61 | 9.62 | -0.08 | -0.82% | 9.43 | 9.73 | 136180 | 13022 | 3.33% |
| 2025-08-04 | 9.92 | 9.70 | -0.19 | -1.92% | 9.51 | 10.30 | 166831 | 16318 | 4.08% |
| 2025-08-01 | 10.15 | 9.89 | -0.49 | -4.72% | 9.69 | 10.15 | 224895 | 22184 | 5.50% |
| 2025-07-31 | 10.30 | 10.38 | -0.45 | -4.16% | 10.20 | 11.05 | 285039 | 29918 | 6.97% |
| 2025-07-30 | 10.15 | 10.83 | 0.54 | 5.25% | 9.96 | 11.20 | 362572 | 38390 | 8.86% |
| 2025-07-29 | 10.18 | 10.29 | 0.11 | 1.08% | 9.80 | 10.60 | 328911 | 33311 | 8.04% |
| 2025-07-28 | 9.83 | 10.18 | 0.93 | 10.05% | 9.70 | 10.18 | 162438 | 16224 | 3.97% |
| 2025-07-25 | 9.18 | 9.25 | 0.12 | 1.31% | 9.05 | 9.34 | 77536 | 7137 | 1.89% |
| 2025-07-24 | 8.92 | 9.13 | 0.19 | 2.13% | 8.92 | 9.18 | 80441 | 7285 | 1.97% |
| 2025-07-23 | 8.99 | 8.94 | -0.05 | -0.56% | 8.92 | 9.06 | 39423 | 3540 | 0.96% |
| 2025-07-22 | 9.05 | 8.99 | -0.02 | -0.22% | 8.93 | 9.05 | 37605 | 3373 | 0.92% |
| 2025-07-21 | 8.94 | 9.01 | 0.04 | 0.45% | 8.94 | 9.02 | 40318 | 3626 | 0.99% |
| 2025-07-18 | 8.93 | 8.97 | 0.03 | 0.34% | 8.87 | 8.99 | 32441 | 2896 | 0.79% |
| 2025-07-17 | 8.97 | 8.94 | -0.03 | -0.33% | 8.91 | 9.01 | 36911 | 3300 | 0.90% |
| 2025-07-16 | 8.88 | 8.97 | 0.09 | 1.01% | 8.87 | 8.98 | 37833 | 3388 | 0.92% |
| 2025-07-15 | 9.00 | 8.88 | -0.15 | -1.66% | 8.80 | 9.00 | 53312 | 4723 | 1.30% |
| 2025-07-14 | 8.96 | 9.03 | 0.04 | 0.44% | 8.95 | 9.12 | 41527 | 3755 | 1.01% |
| 2025-07-11 | 9.04 | 8.99 | -0.04 | -0.44% | 8.91 | 9.05 | 39107 | 3510 | 0.96% |
| 2025-07-10 | 9.02 | 9.03 | -0.01 | -0.11% | 8.95 | 9.04 | 38816 | 3492 | 0.95% |
| 2025-07-09 | 9.08 | 9.04 | -0.03 | -0.33% | 9.01 | 9.08 | 43466 | 3927 | 1.06% |
| 2025-07-08 | 9.13 | 9.07 | -0.10 | -1.09% | 9.04 | 9.18 | 72831 | 6613 | 1.78% |
| 2025-07-07 | 8.98 | 9.17 | 0.21 | 2.34% | 8.92 | 9.18 | 78348 | 7133 | 1.91% |
| 2025-07-04 | 9.07 | 8.96 | -0.09 | -0.99% | 8.92 | 9.07 | 49408 | 4434 | 1.21% |
| 2025-07-03 | 9.10 | 9.05 | -0.05 | -0.55% | 9.03 | 9.17 | 54759 | 4969 | 1.34% |
| 2025-07-02 | 9.00 | 9.10 | 0.09 | 1.00% | 8.90 | 9.14 | 94401 | 8554 | 2.31% |
| 2025-07-01 | 8.89 | 9.01 | 0.12 | 1.35% | 8.80 | 9.06 | 91216 | 8158 | 2.23% |
| 2025-06-30 | 8.83 | 8.89 | 0.04 | 0.45% | 8.83 | 8.91 | 47235 | 4190 | 1.15% |
| 2025-06-27 | 8.92 | 8.85 | -0.09 | -1.01% | 8.82 | 8.93 | 54879 | 4858 | 1.34% |
| 2025-06-26 | 8.88 | 8.94 | 0.06 | 0.68% | 8.78 | 8.97 | 74524 | 6613 | 1.82% |
| 2025-06-25 | 8.98 | 8.88 | -0.08 | -0.89% | 8.82 | 8.99 | 80042 | 7104 | 1.96% |
| 2025-06-24 | 8.98 | 8.96 | 0.02 | 0.22% | 8.91 | 9.03 | 77295 | 6928 | 1.89% |
| 2025-06-23 | 8.76 | 8.94 | 0.07 | 0.79% | 8.75 | 8.95 | 71535 | 6356 | 1.75% |
| 2025-06-20 | 8.92 | 8.87 | -0.05 | -0.56% | 8.76 | 9.00 | 77635 | 6886 | 1.90% |
| 2025-06-19 | 9.18 | 8.92 | -0.26 | -2.83% | 8.89 | 9.22 | 110077 | 9937 | 2.69% |
| 2025-06-18 | 9.20 | 9.18 | -0.18 | -1.92% | 9.13 | 9.34 | 103298 | 9502 | 2.52% |
| 2025-06-17 | 9.70 | 9.36 | -0.34 | -3.51% | 9.26 | 9.74 | 162712 | 15340 | 3.98% |
| 2025-06-16 | 10.05 | 9.70 | -0.35 | -3.48% | 9.60 | 10.09 | 220513 | 21522 | 5.39% |
| 2025-06-13 | 10.49 | 10.05 | -0.77 | -7.12% | 10.03 | 10.74 | 259351 | 26764 | 6.34% |
| 2025-06-12 | 10.36 | 10.82 | -0.12 | -1.10% | 9.92 | 11.20 | 416620 | 43897 | 10.18% |
| 2025-06-11 | 10.00 | 10.94 | 0.74 | 7.25% | 9.61 | 11.22 | 490757 | 51078 | 11.99% |
| 2025-06-10 | 9.92 | 10.20 | 0.47 | 4.83% | 9.92 | 10.70 | 453877 | 47434 | 11.05% |
| 2025-06-09 | 9.45 | 9.73 | 0.20 | 2.10% | 9.38 | 9.88 | 237925 | 22843 | 5.79% |