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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 9.66 | 9.42 | -0.19 | -1.98% | 9.42 | 9.77 | 37441 | 3583 | 1.57% |
| 2025-09-18 | 9.80 | 9.61 | -0.19 | -1.94% | 9.50 | 9.96 | 54016 | 5261 | 2.27% |
| 2025-09-17 | 9.63 | 9.80 | 0.13 | 1.34% | 9.62 | 9.97 | 33846 | 3323 | 1.42% |
| 2025-09-16 | 9.47 | 9.67 | 0.24 | 2.55% | 9.38 | 9.75 | 36709 | 3528 | 1.54% |
| 2025-09-15 | 9.54 | 9.43 | -0.12 | -1.26% | 9.38 | 9.60 | 34366 | 3255 | 1.44% |
| 2025-09-12 | 9.69 | 9.55 | -0.10 | -1.04% | 9.50 | 9.72 | 34109 | 3272 | 1.43% |
| 2025-09-11 | 9.22 | 9.65 | 0.40 | 4.32% | 9.16 | 9.65 | 49804 | 4702 | 2.09% |
| 2025-09-10 | 9.30 | 9.25 | -0.03 | -0.32% | 9.22 | 9.48 | 26112 | 2435 | 1.10% |
| 2025-09-09 | 9.55 | 9.28 | -0.34 | -3.53% | 9.22 | 9.60 | 40514 | 3791 | 1.70% |
| 2025-09-08 | 9.50 | 9.62 | 0.12 | 1.26% | 9.37 | 9.65 | 39469 | 3750 | 1.66% |
| 2025-09-05 | 9.29 | 9.50 | 0.20 | 2.15% | 9.26 | 9.55 | 32781 | 3091 | 1.38% |
| 2025-09-04 | 9.43 | 9.30 | -0.09 | -0.96% | 9.15 | 9.73 | 45134 | 4283 | 1.90% |
| 2025-09-03 | 9.71 | 9.39 | -0.32 | -3.30% | 9.37 | 9.77 | 40196 | 3839 | 1.69% |
| 2025-09-02 | 9.99 | 9.71 | -0.29 | -2.90% | 9.60 | 10.00 | 49944 | 4865 | 2.10% |
| 2025-09-01 | 9.80 | 10.00 | 0.23 | 2.35% | 9.80 | 10.13 | 55939 | 5579 | 2.35% |
| 2025-08-29 | 10.09 | 9.77 | -0.36 | -3.55% | 9.71 | 10.15 | 65470 | 6416 | 2.75% |
| 2025-08-28 | 10.06 | 10.13 | 0.21 | 2.12% | 9.74 | 10.26 | 69961 | 7037 | 2.94% |
| 2025-08-27 | 10.22 | 9.92 | -0.28 | -2.75% | 9.90 | 10.44 | 68681 | 7031 | 2.89% |
| 2025-08-26 | 10.17 | 10.20 | 0.03 | 0.29% | 10.03 | 10.30 | 42531 | 4336 | 1.79% |
| 2025-08-25 | 10.40 | 10.17 | -0.12 | -1.17% | 10.11 | 10.47 | 67331 | 6906 | 2.83% |
| 2025-08-22 | 10.20 | 10.29 | 0.06 | 0.59% | 10.16 | 10.48 | 55751 | 5759 | 2.34% |
| 2025-08-21 | 10.35 | 10.23 | -0.07 | -0.68% | 10.15 | 10.51 | 56705 | 5834 | 2.38% |
| 2025-08-20 | 10.07 | 10.30 | 0.17 | 1.68% | 9.97 | 10.32 | 51399 | 5221 | 2.16% |
| 2025-08-19 | 10.02 | 10.13 | 0.11 | 1.10% | 9.99 | 10.33 | 56020 | 5670 | 2.35% |
| 2025-08-18 | 9.85 | 10.02 | 0.17 | 1.73% | 9.72 | 10.20 | 62588 | 6254 | 2.63% |
| 2025-08-15 | 9.41 | 9.85 | 0.46 | 4.90% | 9.35 | 9.93 | 66087 | 6427 | 2.78% |
| 2025-08-14 | 9.83 | 9.39 | -0.41 | -4.18% | 9.39 | 9.84 | 56049 | 5360 | 2.36% |
| 2025-08-13 | 9.90 | 9.80 | -0.04 | -0.41% | 9.73 | 9.95 | 42904 | 4214 | 1.80% |
| 2025-08-12 | 10.00 | 9.84 | -0.22 | -2.19% | 9.83 | 10.09 | 53942 | 5343 | 2.27% |
| 2025-08-11 | 9.42 | 10.06 | 0.66 | 7.02% | 9.41 | 10.14 | 105921 | 10481 | 4.45% |
| 2025-08-08 | 9.60 | 9.40 | -0.26 | -2.69% | 9.33 | 9.64 | 43718 | 4117 | 1.84% |
| 2025-08-07 | 9.65 | 9.66 | 0.03 | 0.31% | 9.58 | 9.75 | 43104 | 4168 | 1.81% |
| 2025-08-06 | 9.51 | 9.63 | 0.15 | 1.58% | 9.40 | 9.67 | 49056 | 4694 | 2.06% |
| 2025-08-05 | 9.44 | 9.48 | 0.03 | 0.32% | 9.40 | 9.60 | 42524 | 4028 | 1.79% |
| 2025-08-04 | 9.17 | 9.45 | 0.04 | 0.43% | 8.96 | 9.46 | 65950 | 6118 | 2.77% |
| 2025-08-01 | 9.43 | 9.41 | 0.01 | 0.11% | 9.30 | 9.47 | 43094 | 4048 | 1.81% |
| 2025-07-31 | 9.58 | 9.40 | -0.23 | -2.39% | 9.32 | 9.73 | 73937 | 7029 | 3.11% |
| 2025-07-30 | 9.88 | 9.63 | -0.26 | -2.63% | 9.57 | 9.88 | 64738 | 6265 | 2.72% |
| 2025-07-29 | 9.50 | 9.89 | 0.36 | 3.78% | 9.49 | 10.05 | 106330 | 10442 | 4.47% |
| 2025-07-28 | 9.26 | 9.53 | 0.26 | 2.80% | 9.20 | 9.60 | 81634 | 7737 | 3.43% |
| 2025-07-25 | 9.12 | 9.27 | 0.11 | 1.20% | 9.12 | 9.27 | 37261 | 3427 | 1.57% |
| 2025-07-24 | 9.05 | 9.16 | 0.16 | 1.78% | 9.01 | 9.20 | 41656 | 3802 | 1.75% |
| 2025-07-23 | 9.15 | 9.00 | -0.13 | -1.42% | 8.97 | 9.18 | 37833 | 3438 | 1.59% |
| 2025-07-22 | 9.06 | 9.13 | 0.07 | 0.77% | 8.99 | 9.15 | 41123 | 3735 | 1.73% |
| 2025-07-21 | 8.96 | 9.06 | 0.10 | 1.12% | 8.95 | 9.08 | 39966 | 3603 | 1.68% |
| 2025-07-18 | 8.91 | 8.96 | 0.02 | 0.22% | 8.82 | 9.05 | 39103 | 3487 | 1.64% |
| 2025-07-17 | 8.85 | 8.94 | 0.12 | 1.36% | 8.71 | 8.95 | 43390 | 3856 | 1.82% |
| 2025-07-16 | 8.79 | 8.82 | 0.04 | 0.46% | 8.72 | 8.88 | 35792 | 3157 | 1.50% |
| 2025-07-15 | 8.87 | 8.78 | -0.08 | -0.90% | 8.64 | 8.91 | 39390 | 3437 | 1.66% |
| 2025-07-14 | 8.86 | 8.86 | 0.09 | 1.03% | 8.74 | 8.91 | 42767 | 3776 | 1.80% |
| 2025-07-11 | 8.70 | 8.77 | 0.06 | 0.69% | 8.56 | 8.81 | 47514 | 4133 | 2.00% |
| 2025-07-10 | 8.73 | 8.71 | -0.02 | -0.23% | 8.60 | 8.79 | 32256 | 2801 | 1.36% |
| 2025-07-09 | 8.79 | 8.73 | -0.06 | -0.68% | 8.69 | 8.84 | 51047 | 4476 | 2.15% |
| 2025-07-08 | 8.69 | 8.79 | 0.14 | 1.62% | 8.54 | 8.82 | 45898 | 4014 | 1.93% |
| 2025-07-07 | 8.75 | 8.65 | -0.09 | -1.03% | 8.61 | 8.83 | 47480 | 4128 | 2.00% |
| 2025-07-04 | 9.05 | 8.74 | -0.29 | -3.21% | 8.69 | 9.05 | 73310 | 6441 | 3.08% |
| 2025-07-03 | 8.99 | 9.03 | 0.05 | 0.56% | 8.93 | 9.14 | 63353 | 5715 | 2.66% |
| 2025-07-02 | 8.96 | 8.98 | -0.04 | -0.44% | 8.85 | 9.05 | 51137 | 4561 | 2.15% |
| 2025-07-01 | 9.28 | 9.02 | -0.28 | -3.01% | 8.91 | 9.29 | 82175 | 7442 | 3.45% |
| 2025-06-30 | 9.11 | 9.30 | 0.19 | 2.09% | 9.06 | 9.30 | 93585 | 8632 | 3.93% |
| 2025-06-27 | 9.15 | 9.11 | 0.09 | 1.00% | 9.07 | 9.38 | 98438 | 9054 | 4.14% |
| 2025-06-26 | 9.25 | 9.02 | -0.28 | -3.01% | 8.97 | 9.40 | 115218 | 10514 | 4.84% |
| 2025-06-25 | 9.15 | 9.30 | 0.19 | 2.09% | 9.09 | 9.65 | 163314 | 15165 | 6.86% |
| 2025-06-24 | 8.96 | 9.11 | 0.06 | 0.66% | 8.83 | 9.22 | 147688 | 13386 | 6.21% |
| 2025-06-23 | 8.88 | 9.05 | -0.02 | -0.22% | 8.75 | 9.28 | 161269 | 14577 | 6.78% |
| 2025-06-20 | 9.13 | 9.07 | -0.08 | -0.87% | 8.86 | 9.28 | 176174 | 15947 | 7.40% |
| 2025-06-19 | 9.56 | 9.15 | -0.43 | -4.49% | 8.85 | 9.56 | 281194 | 25706 | 11.82% |
| 2025-06-18 | 7.95 | 9.58 | 1.60 | 20.05% | 7.90 | 9.58 | 290056 | 26617 | 12.19% |
| 2025-06-17 | 8.01 | 7.98 | -0.03 | -0.37% | 7.96 | 8.20 | 32395 | 2614 | 1.36% |
| 2025-06-16 | 7.80 | 8.01 | 0.17 | 2.17% | 7.80 | 8.12 | 21069 | 1684 | 0.89% |
| 2025-06-13 | 8.08 | 7.84 | -0.28 | -3.45% | 7.82 | 8.15 | 42507 | 3375 | 1.79% |