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 | 10.53 | 10.73 | 0.26 | 2.48% | 10.50 | 10.79 | 52743 | 5618 | 4.18% |
| 2025-09-12 | 10.80 | 10.47 | -0.29 | -2.70% | 10.38 | 10.89 | 64657 | 6843 | 5.12% |
| 2025-09-11 | 10.66 | 10.76 | 0.10 | 0.94% | 10.54 | 10.99 | 47961 | 5168 | 3.80% |
| 2025-09-10 | 10.43 | 10.66 | 0.23 | 2.21% | 10.43 | 10.79 | 43235 | 4597 | 3.42% |
| 2025-09-09 | 10.62 | 10.43 | -0.18 | -1.70% | 10.40 | 10.71 | 43552 | 4583 | 3.45% |
| 2025-09-08 | 10.31 | 10.61 | 0.24 | 2.31% | 10.31 | 10.86 | 64380 | 6831 | 5.10% |
| 2025-09-05 | 10.30 | 10.37 | 0.07 | 0.68% | 9.95 | 10.50 | 59572 | 6089 | 4.72% |
| 2025-09-04 | 10.39 | 10.30 | -0.15 | -1.44% | 10.08 | 10.65 | 63996 | 6595 | 5.07% |
| 2025-09-03 | 10.73 | 10.45 | -0.08 | -0.76% | 10.26 | 10.88 | 85670 | 9059 | 6.78% |
| 2025-09-02 | 10.86 | 10.53 | -0.55 | -4.96% | 10.53 | 10.99 | 60690 | 6471 | 4.81% |
| 2025-09-01 | 11.39 | 11.08 | -0.23 | -2.03% | 11.02 | 11.88 | 95293 | 10983 | 7.55% |
| 2025-08-29 | 11.80 | 11.31 | -0.51 | -4.31% | 11.23 | 11.85 | 122062 | 13930 | 9.67% |
| 2025-08-28 | 11.85 | 11.82 | 0.53 | 4.69% | 11.20 | 11.85 | 173811 | 20196 | 13.76% |
| 2025-08-27 | 11.29 | 11.29 | 0.54 | 5.02% | 11.29 | 11.29 | 25235 | 2849 | 2.00% |
| 2025-08-26 | 10.14 | 10.75 | 0.51 | 4.98% | 10.14 | 10.75 | 87842 | 9353 | 6.96% |
| 2025-08-25 | 10.64 | 10.24 | 0.05 | 0.49% | 10.13 | 10.69 | 114129 | 11978 | 9.04% |
| 2025-08-22 | 10.28 | 10.19 | 0.03 | 0.30% | 9.89 | 10.35 | 87665 | 8829 | 6.94% |
| 2025-08-21 | 9.75 | 10.16 | 0.48 | 4.96% | 9.75 | 10.16 | 56683 | 5724 | 4.49% |
| 2025-08-20 | 9.55 | 9.68 | 0.08 | 0.83% | 9.43 | 9.68 | 41661 | 3996 | 3.30% |
| 2025-08-19 | 9.57 | 9.60 | 0.19 | 2.02% | 9.41 | 9.65 | 47863 | 4556 | 3.79% |
| 2025-08-18 | 9.32 | 9.41 | 0.19 | 2.06% | 9.25 | 9.63 | 90541 | 8564 | 7.17% |
| 2025-08-15 | 8.78 | 9.22 | 0.44 | 5.01% | 8.78 | 9.22 | 49368 | 4481 | 3.91% |
| 2025-08-14 | 9.04 | 8.78 | -0.26 | -2.88% | 8.78 | 9.06 | 37607 | 3348 | 2.98% |
| 2025-08-13 | 9.15 | 9.04 | -0.10 | -1.09% | 9.03 | 9.21 | 32551 | 2956 | 2.58% |
| 2025-08-12 | 8.96 | 9.14 | 0.20 | 2.24% | 8.91 | 9.14 | 43509 | 3942 | 3.45% |
| 2025-08-11 | 8.97 | 8.94 | 0.00 | 0.00% | 8.90 | 9.01 | 28406 | 2541 | 2.25% |
| 2025-08-08 | 9.06 | 8.94 | -0.08 | -0.89% | 8.87 | 9.11 | 38864 | 3482 | 3.08% |
| 2025-08-07 | 9.09 | 9.02 | -0.06 | -0.66% | 9.00 | 9.17 | 30273 | 2748 | 2.40% |
| 2025-08-06 | 9.12 | 9.08 | -0.07 | -0.77% | 8.97 | 9.16 | 32916 | 2981 | 2.61% |
| 2025-08-05 | 8.94 | 9.15 | 0.22 | 2.46% | 8.89 | 9.26 | 51832 | 4725 | 4.10% |
| 2025-08-04 | 8.87 | 8.93 | 0.06 | 0.68% | 8.79 | 8.94 | 27852 | 2477 | 2.21% |
| 2025-08-01 | 8.71 | 8.87 | 0.09 | 1.03% | 8.65 | 8.89 | 28744 | 2524 | 2.28% |
| 2025-07-31 | 8.82 | 8.78 | -0.04 | -0.45% | 8.63 | 8.89 | 32359 | 2834 | 2.56% |
| 2025-07-30 | 8.78 | 8.82 | 0.02 | 0.23% | 8.75 | 9.07 | 34411 | 3058 | 2.72% |
| 2025-07-29 | 8.81 | 8.80 | -0.03 | -0.34% | 8.73 | 8.83 | 19814 | 1737 | 1.57% |
| 2025-07-28 | 8.74 | 8.83 | 0.10 | 1.15% | 8.69 | 8.85 | 31864 | 2792 | 2.52% |
| 2025-07-25 | 8.70 | 8.73 | 0.12 | 1.39% | 8.69 | 8.89 | 43133 | 3789 | 3.42% |
| 2025-07-24 | 8.55 | 8.61 | 0.04 | 0.47% | 8.52 | 8.65 | 20144 | 1732 | 1.60% |
| 2025-07-23 | 8.64 | 8.57 | -0.07 | -0.81% | 8.56 | 8.64 | 25800 | 2215 | 2.04% |
| 2025-07-22 | 8.81 | 8.64 | -0.17 | -1.93% | 8.63 | 8.81 | 35166 | 3052 | 2.78% |
| 2025-07-21 | 8.78 | 8.81 | -0.02 | -0.23% | 8.76 | 8.87 | 32878 | 2897 | 2.60% |
| 2025-07-18 | 8.83 | 8.83 | -0.03 | -0.34% | 8.81 | 8.97 | 25612 | 2271 | 2.03% |
| 2025-07-17 | 8.86 | 8.86 | 0.03 | 0.34% | 8.65 | 8.86 | 28223 | 2481 | 2.23% |
| 2025-07-16 | 8.78 | 8.83 | 0.11 | 1.26% | 8.70 | 8.94 | 38114 | 3352 | 3.02% |
| 2025-07-15 | 8.80 | 8.72 | -0.14 | -1.58% | 8.56 | 8.93 | 41622 | 3632 | 3.30% |
| 2025-07-14 | 9.04 | 8.86 | -0.25 | -2.74% | 8.78 | 9.10 | 48202 | 4284 | 3.82% |
| 2025-07-11 | 9.17 | 9.11 | -0.09 | -0.98% | 9.03 | 9.19 | 35795 | 3261 | 2.83% |
| 2025-07-10 | 9.24 | 9.20 | 0.01 | 0.11% | 9.11 | 9.30 | 34114 | 3137 | 2.70% |
| 2025-07-09 | 9.40 | 9.19 | -0.16 | -1.71% | 9.16 | 9.40 | 38032 | 3507 | 3.01% |
| 2025-07-08 | 9.22 | 9.35 | 0.14 | 1.52% | 9.10 | 9.44 | 81834 | 7557 | 6.48% |
| 2025-07-07 | 8.80 | 9.21 | 0.44 | 5.02% | 8.80 | 9.21 | 84229 | 7695 | 6.67% |
| 2025-07-04 | 8.89 | 8.77 | -0.18 | -2.01% | 8.75 | 8.99 | 33794 | 2987 | 2.68% |
| 2025-07-03 | 8.91 | 8.95 | 0.05 | 0.56% | 8.86 | 9.07 | 30669 | 2757 | 2.43% |
| 2025-07-02 | 9.03 | 8.90 | -0.11 | -1.22% | 8.82 | 9.05 | 37198 | 3322 | 2.95% |
| 2025-07-01 | 8.85 | 9.01 | 0.16 | 1.81% | 8.80 | 9.03 | 39310 | 3495 | 3.11% |
| 2025-06-30 | 8.63 | 8.85 | 0.18 | 2.08% | 8.63 | 8.92 | 46367 | 4079 | 3.67% |
| 2025-06-27 | 8.76 | 8.67 | -0.08 | -0.91% | 8.65 | 8.81 | 35567 | 3100 | 2.82% |
| 2025-06-26 | 8.78 | 8.75 | -0.05 | -0.57% | 8.72 | 8.87 | 26803 | 2358 | 2.12% |
| 2025-06-25 | 9.05 | 8.80 | -0.17 | -1.90% | 8.72 | 9.05 | 33948 | 2995 | 2.69% |
| 2025-06-24 | 8.80 | 8.97 | 0.22 | 2.51% | 8.75 | 9.15 | 36141 | 3244 | 2.86% |
| 2025-06-23 | 8.55 | 8.75 | 0.18 | 2.10% | 8.40 | 8.84 | 38950 | 3350 | 3.08% |
| 2025-06-20 | 8.92 | 8.57 | -0.33 | -3.71% | 8.52 | 8.97 | 41510 | 3593 | 3.29% |
| 2025-06-19 | 9.18 | 8.90 | -0.30 | -3.26% | 8.85 | 9.30 | 47222 | 4273 | 3.74% |
| 2025-06-18 | 9.40 | 9.20 | -0.22 | -2.34% | 9.08 | 9.41 | 47911 | 4415 | 3.79% |
| 2025-06-17 | 9.44 | 9.42 | -0.08 | -0.84% | 9.33 | 9.62 | 35213 | 3335 | 2.79% |
| 2025-06-16 | 9.20 | 9.50 | 0.19 | 2.04% | 9.20 | 9.55 | 45318 | 4274 | 3.59% |
| 2025-06-13 | 9.75 | 9.31 | -0.49 | -5.00% | 9.31 | 9.80 | 81258 | 7667 | 6.43% |
| 2025-06-12 | 10.10 | 9.80 | -0.30 | -2.97% | 9.72 | 10.19 | 76712 | 7613 | 6.07% |
| 2025-06-11 | 9.83 | 10.10 | 0.28 | 2.85% | 9.81 | 10.11 | 63842 | 6382 | 5.06% |
| 2025-06-10 | 9.90 | 9.82 | -0.14 | -1.41% | 9.67 | 10.05 | 95515 | 9407 | 7.56% |
| 2025-06-09 | 9.90 | 9.96 | 0.07 | 0.71% | 9.74 | 10.15 | 66381 | 6592 | 5.26% |