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 | 9.58 | 9.66 | 0.18 | 1.90% | 9.41 | 9.69 | 72060 | 6883 | 1.01% |
| 2025-09-15 | 9.63 | 9.48 | -0.17 | -1.76% | 9.47 | 9.65 | 91210 | 8694 | 1.28% |
| 2025-09-12 | 9.65 | 9.65 | 0.01 | 0.10% | 9.50 | 9.75 | 78867 | 7589 | 1.11% |
| 2025-09-11 | 9.48 | 9.64 | 0.07 | 0.73% | 9.22 | 9.64 | 87233 | 8243 | 1.23% |
| 2025-09-10 | 9.64 | 9.57 | -0.09 | -0.93% | 9.53 | 9.78 | 65618 | 6318 | 0.92% |
| 2025-09-09 | 9.90 | 9.66 | -0.27 | -2.72% | 9.61 | 10.01 | 105680 | 10356 | 1.49% |
| 2025-09-08 | 9.84 | 9.93 | 0.09 | 0.91% | 9.78 | 10.00 | 76822 | 7602 | 1.08% |
| 2025-09-05 | 9.70 | 9.84 | 0.18 | 1.86% | 9.52 | 9.85 | 80332 | 7806 | 1.13% |
| 2025-09-04 | 10.00 | 9.66 | -0.34 | -3.40% | 9.49 | 10.09 | 118344 | 11619 | 1.67% |
| 2025-09-03 | 10.00 | 10.00 | 0.15 | 1.52% | 9.85 | 10.15 | 150272 | 15078 | 2.11% |
| 2025-09-02 | 10.06 | 9.85 | -0.23 | -2.28% | 9.75 | 10.11 | 98887 | 9769 | 1.39% |
| 2025-09-01 | 9.86 | 10.08 | 0.25 | 2.54% | 9.75 | 10.12 | 117815 | 11802 | 1.66% |
| 2025-08-29 | 9.85 | 9.83 | -0.03 | -0.30% | 9.75 | 9.95 | 83542 | 8216 | 1.18% |
| 2025-08-28 | 9.81 | 9.86 | 0.05 | 0.51% | 9.48 | 9.95 | 132620 | 12919 | 1.87% |
| 2025-08-27 | 10.19 | 9.81 | -0.34 | -3.35% | 9.81 | 10.29 | 153152 | 15417 | 2.16% |
| 2025-08-26 | 10.29 | 10.15 | -0.20 | -1.93% | 10.12 | 10.32 | 106617 | 10875 | 1.50% |
| 2025-08-25 | 10.12 | 10.35 | 0.24 | 2.37% | 10.12 | 10.55 | 173180 | 17920 | 2.44% |
| 2025-08-22 | 10.13 | 10.11 | -0.01 | -0.10% | 10.02 | 10.17 | 101994 | 10286 | 1.44% |
| 2025-08-21 | 10.24 | 10.12 | -0.11 | -1.08% | 10.04 | 10.35 | 101188 | 10296 | 1.42% |
| 2025-08-20 | 10.43 | 10.23 | -0.25 | -2.39% | 9.93 | 10.51 | 197031 | 20084 | 2.77% |
| 2025-08-19 | 10.70 | 10.48 | -0.20 | -1.87% | 10.43 | 10.94 | 174023 | 18603 | 2.45% |
| 2025-08-18 | 10.47 | 10.68 | 0.21 | 2.01% | 10.47 | 10.78 | 168630 | 17952 | 2.37% |
| 2025-08-15 | 10.21 | 10.47 | 0.23 | 2.25% | 10.10 | 10.47 | 158848 | 16414 | 2.24% |
| 2025-08-14 | 10.59 | 10.24 | -0.35 | -3.31% | 10.23 | 10.75 | 165984 | 17298 | 2.34% |
| 2025-08-13 | 10.32 | 10.59 | 0.07 | 0.67% | 10.16 | 10.62 | 232317 | 24108 | 3.27% |
| 2025-08-12 | 10.85 | 10.52 | -0.22 | -2.05% | 10.45 | 10.85 | 151677 | 16019 | 2.13% |
| 2025-08-11 | 10.31 | 10.74 | 0.38 | 3.67% | 10.31 | 10.88 | 166196 | 17695 | 2.34% |
| 2025-08-08 | 10.46 | 10.36 | -0.10 | -0.96% | 10.33 | 10.55 | 106236 | 11072 | 1.50% |
| 2025-08-07 | 10.55 | 10.46 | -0.16 | -1.51% | 10.38 | 10.71 | 148327 | 15592 | 2.09% |
| 2025-08-06 | 10.92 | 10.62 | -0.30 | -2.75% | 10.58 | 11.14 | 213471 | 22864 | 3.00% |
| 2025-08-05 | 11.01 | 10.92 | -0.03 | -0.27% | 10.72 | 11.20 | 201705 | 21967 | 2.84% |
| 2025-08-04 | 10.59 | 10.95 | 0.12 | 1.11% | 10.36 | 10.95 | 251789 | 26922 | 3.54% |
| 2025-08-01 | 10.83 | 10.83 | 0.02 | 0.19% | 10.60 | 11.12 | 231499 | 25135 | 3.26% |
| 2025-07-31 | 11.00 | 10.81 | -0.31 | -2.79% | 10.76 | 11.38 | 339216 | 37611 | 4.77% |
| 2025-07-30 | 10.59 | 11.12 | 0.37 | 3.44% | 10.55 | 11.69 | 389147 | 43520 | 5.48% |
| 2025-07-29 | 10.49 | 10.75 | 0.31 | 2.97% | 10.31 | 10.86 | 257764 | 27449 | 3.63% |
| 2025-07-28 | 10.17 | 10.44 | 0.16 | 1.56% | 10.17 | 10.51 | 167603 | 17423 | 2.36% |
| 2025-07-25 | 10.56 | 10.28 | -0.32 | -3.02% | 10.26 | 10.76 | 266114 | 27844 | 3.75% |
| 2025-07-24 | 10.77 | 10.60 | -0.01 | -0.09% | 10.36 | 10.97 | 322352 | 34055 | 4.54% |
| 2025-07-23 | 10.40 | 10.61 | -0.12 | -1.12% | 10.27 | 11.28 | 516818 | 55942 | 7.27% |
| 2025-07-22 | 10.08 | 10.73 | 0.58 | 5.71% | 9.97 | 11.08 | 546797 | 57423 | 7.70% |
| 2025-07-21 | 9.75 | 10.15 | 0.32 | 3.26% | 9.60 | 10.36 | 397406 | 39670 | 5.59% |
| 2025-07-18 | 10.01 | 9.83 | -0.35 | -3.44% | 9.61 | 10.01 | 379366 | 37021 | 5.34% |
| 2025-07-17 | 9.16 | 10.21 | 1.09 | 11.95% | 9.15 | 10.80 | 641048 | 64779 | 9.02% |
| 2025-07-16 | 8.95 | 9.12 | 0.21 | 2.36% | 8.80 | 9.15 | 132995 | 11908 | 1.87% |
| 2025-07-15 | 9.06 | 8.91 | -0.19 | -2.09% | 8.80 | 9.13 | 131004 | 11665 | 1.84% |
| 2025-07-14 | 9.17 | 9.10 | -0.06 | -0.66% | 9.05 | 9.26 | 118205 | 10783 | 1.66% |
| 2025-07-11 | 9.10 | 9.16 | 0.13 | 1.44% | 9.03 | 9.20 | 84299 | 7697 | 1.19% |
| 2025-07-10 | 8.93 | 9.03 | 0.05 | 0.56% | 8.92 | 9.22 | 71736 | 6522 | 1.01% |
| 2025-07-09 | 9.03 | 8.98 | 0.02 | 0.22% | 8.86 | 9.13 | 61715 | 5541 | 0.87% |
| 2025-07-08 | 8.96 | 8.96 | -0.03 | -0.33% | 8.92 | 9.27 | 78933 | 7153 | 1.11% |
| 2025-07-07 | 9.10 | 8.99 | -0.06 | -0.66% | 8.95 | 9.29 | 91097 | 8306 | 1.28% |
| 2025-07-04 | 9.03 | 9.05 | 0.11 | 1.23% | 9.00 | 9.23 | 102773 | 9344 | 1.45% |
| 2025-07-03 | 8.79 | 8.94 | 0.15 | 1.71% | 8.72 | 8.97 | 74888 | 6651 | 1.05% |
| 2025-07-02 | 8.78 | 8.79 | -0.08 | -0.90% | 8.71 | 8.99 | 71591 | 6323 | 1.01% |
| 2025-07-01 | 8.62 | 8.87 | 0.21 | 2.42% | 8.61 | 8.89 | 74610 | 6531 | 1.05% |
| 2025-06-30 | 8.52 | 8.66 | 0.14 | 1.64% | 8.46 | 8.67 | 57005 | 4880 | 0.80% |
| 2025-06-27 | 8.50 | 8.52 | -0.03 | -0.35% | 8.47 | 8.58 | 50671 | 4320 | 0.71% |
| 2025-06-26 | 8.51 | 8.55 | 0.05 | 0.59% | 8.29 | 8.55 | 62766 | 5287 | 0.88% |
| 2025-06-25 | 8.61 | 8.50 | -0.07 | -0.82% | 8.45 | 8.66 | 58893 | 5016 | 0.83% |
| 2025-06-24 | 8.48 | 8.57 | 0.08 | 0.94% | 8.48 | 8.62 | 48201 | 4128 | 0.68% |
| 2025-06-23 | 8.43 | 8.49 | 0.11 | 1.31% | 8.26 | 8.55 | 67830 | 5695 | 0.95% |
| 2025-06-20 | 8.39 | 8.38 | -0.06 | -0.71% | 8.35 | 8.54 | 39861 | 3362 | 0.56% |
| 2025-06-19 | 8.64 | 8.44 | -0.20 | -2.31% | 8.39 | 8.68 | 77990 | 6624 | 1.10% |
| 2025-06-18 | 8.71 | 8.64 | -0.27 | -3.03% | 8.61 | 8.91 | 120692 | 10527 | 1.70% |
| 2025-06-17 | 9.20 | 8.91 | -0.05 | -0.56% | 8.82 | 9.49 | 234700 | 21543 | 3.30% |
| 2025-06-16 | 8.75 | 8.96 | 0.36 | 4.19% | 8.64 | 9.29 | 164263 | 14845 | 2.31% |
| 2025-06-13 | 8.90 | 8.60 | -0.24 | -2.71% | 8.56 | 8.90 | 61799 | 5365 | 0.87% |
| 2025-06-12 | 8.75 | 8.84 | 0.11 | 1.26% | 8.71 | 8.93 | 79410 | 7008 | 1.12% |
| 2025-06-11 | 8.73 | 8.73 | -0.04 | -0.46% | 8.70 | 8.85 | 50826 | 4452 | 0.72% |
| 2025-06-10 | 8.85 | 8.77 | -0.02 | -0.23% | 8.66 | 8.90 | 66708 | 5861 | 0.94% |
| 2025-06-09 | 8.58 | 8.79 | 0.21 | 2.45% | 8.56 | 8.92 | 72495 | 6389 | 1.02% |