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 | 10.27 | 9.97 | -0.32 | -3.11% | 9.88 | 10.27 | 42327 | 4238 | 1.29% |
| 2025-09-15 | 10.49 | 10.29 | -0.23 | -2.19% | 10.29 | 10.68 | 25765 | 2675 | 0.78% |
| 2025-09-12 | 10.33 | 10.52 | 0.19 | 1.84% | 10.26 | 10.73 | 34953 | 3661 | 1.06% |
| 2025-09-11 | 10.53 | 10.33 | -0.10 | -0.96% | 10.21 | 10.53 | 42027 | 4330 | 1.28% |
| 2025-09-10 | 10.60 | 10.43 | -0.07 | -0.67% | 10.26 | 10.81 | 77378 | 8159 | 2.35% |
| 2025-09-09 | 10.00 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 69176 | 7192 | 2.10% |
| 2025-09-08 | 9.85 | 10.00 | 0.32 | 3.31% | 9.61 | 10.09 | 70889 | 6948 | 2.15% |
| 2025-09-05 | 9.29 | 9.68 | 0.46 | 4.99% | 9.24 | 9.68 | 49817 | 4748 | 1.51% |
| 2025-09-04 | 9.26 | 9.22 | 0.01 | 0.11% | 9.10 | 9.35 | 32663 | 3003 | 0.99% |
| 2025-09-03 | 9.20 | 9.21 | 0.00 | 0.00% | 9.10 | 9.34 | 27923 | 2573 | 0.85% |
| 2025-09-02 | 9.27 | 9.21 | -0.06 | -0.65% | 9.18 | 9.51 | 36434 | 3396 | 1.11% |
| 2025-09-01 | 9.56 | 9.27 | -0.29 | -3.03% | 9.10 | 9.56 | 50146 | 4672 | 1.52% |
| 2025-08-29 | 9.52 | 9.56 | 0.08 | 0.84% | 9.51 | 9.85 | 83101 | 8040 | 2.52% |
| 2025-08-28 | 9.15 | 9.48 | 0.45 | 4.98% | 9.05 | 9.48 | 51078 | 4807 | 1.55% |
| 2025-08-27 | 9.31 | 9.03 | -0.42 | -4.44% | 9.03 | 9.42 | 77217 | 7070 | 2.35% |
| 2025-08-26 | 9.77 | 9.45 | -0.35 | -3.57% | 9.31 | 9.80 | 91325 | 8698 | 2.77% |
| 2025-08-25 | 9.70 | 9.80 | 0.01 | 0.10% | 9.62 | 9.84 | 45963 | 4467 | 1.40% |
| 2025-08-22 | 10.27 | 9.79 | -0.39 | -3.83% | 9.67 | 10.27 | 85773 | 8473 | 2.61% |
| 2025-08-21 | 10.27 | 10.18 | -0.06 | -0.59% | 10.15 | 10.47 | 48379 | 4978 | 1.47% |
| 2025-08-20 | 9.98 | 10.24 | 0.17 | 1.69% | 9.90 | 10.43 | 59642 | 6053 | 1.81% |
| 2025-08-19 | 10.19 | 10.07 | -0.12 | -1.18% | 10.03 | 10.51 | 84652 | 8702 | 2.57% |
| 2025-08-18 | 10.30 | 10.19 | -0.06 | -0.59% | 9.88 | 10.34 | 116156 | 11754 | 3.53% |
| 2025-08-15 | 10.74 | 10.25 | -0.50 | -4.65% | 10.21 | 10.78 | 138578 | 14338 | 4.21% |
| 2025-08-14 | 11.13 | 10.75 | -0.57 | -5.04% | 10.75 | 11.19 | 109953 | 11987 | 3.34% |
| 2025-08-13 | 11.31 | 11.32 | -0.59 | -4.95% | 11.31 | 12.32 | 191561 | 21967 | 5.82% |
| 2025-08-12 | 11.91 | 11.91 | -0.63 | -5.02% | 11.91 | 11.91 | 36118 | 4301 | 1.10% |
| 2025-08-11 | 12.20 | 12.54 | 0.60 | 5.03% | 12.18 | 12.54 | 85594 | 10668 | 2.60% |
| 2025-08-08 | 11.37 | 11.94 | 0.57 | 5.01% | 11.34 | 11.94 | 47998 | 5639 | 1.46% |
| 2025-08-07 | 11.51 | 11.37 | -0.03 | -0.26% | 11.24 | 11.53 | 30386 | 3455 | 0.92% |
| 2025-08-06 | 11.44 | 11.40 | -0.04 | -0.35% | 11.12 | 11.53 | 55107 | 6251 | 1.67% |
| 2025-08-05 | 10.96 | 11.44 | 0.48 | 4.38% | 10.91 | 11.51 | 86386 | 9815 | 2.62% |
| 2025-08-04 | 10.90 | 10.96 | -0.01 | -0.09% | 10.73 | 11.18 | 45303 | 4944 | 1.38% |
| 2025-08-01 | 10.71 | 10.97 | 0.30 | 2.81% | 10.71 | 11.06 | 44166 | 4816 | 1.34% |
| 2025-07-31 | 10.45 | 10.67 | 0.35 | 3.39% | 10.28 | 10.84 | 57284 | 6098 | 1.74% |
| 2025-07-30 | 10.50 | 10.32 | -0.13 | -1.24% | 10.19 | 10.62 | 41300 | 4310 | 1.25% |
| 2025-07-29 | 10.26 | 10.45 | 0.03 | 0.29% | 10.00 | 10.52 | 58889 | 6028 | 1.79% |
| 2025-07-28 | 10.80 | 10.42 | -0.55 | -5.01% | 10.42 | 10.86 | 77681 | 8208 | 2.36% |
| 2025-07-25 | 10.67 | 10.97 | 0.48 | 4.58% | 10.41 | 11.01 | 92774 | 10100 | 2.82% |
| 2025-07-24 | 10.77 | 10.49 | -0.01 | -0.10% | 10.47 | 11.00 | 93587 | 10022 | 2.84% |
| 2025-07-23 | 9.89 | 10.50 | 0.50 | 5.00% | 9.88 | 10.50 | 68926 | 7190 | 2.09% |
| 2025-07-22 | 10.04 | 10.00 | 0.44 | 4.60% | 9.81 | 10.04 | 87567 | 8739 | 2.66% |
| 2025-07-21 | 9.45 | 9.56 | 0.18 | 1.92% | 9.32 | 9.61 | 25352 | 2401 | 0.77% |
| 2025-07-18 | 9.30 | 9.38 | 0.09 | 0.97% | 9.22 | 9.45 | 19199 | 1789 | 0.58% |
| 2025-07-17 | 9.34 | 9.29 | 0.00 | 0.00% | 9.22 | 9.47 | 23810 | 2224 | 0.72% |
| 2025-07-16 | 9.06 | 9.29 | 0.13 | 1.42% | 9.02 | 9.30 | 21322 | 1959 | 0.65% |
| 2025-07-15 | 8.94 | 9.16 | 0.15 | 1.66% | 8.94 | 9.46 | 50208 | 4677 | 1.53% |
| 2025-07-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.83 | 9.20 | 33925 | 3043 | 1.03% |
| 2025-07-11 | 9.29 | 9.09 | 0.00 | 0.00% | 9.00 | 9.30 | 26180 | 2388 | 0.80% |
| 2025-07-10 | 9.41 | 9.09 | -0.31 | -3.30% | 9.05 | 9.48 | 28314 | 2614 | 0.86% |
| 2025-07-09 | 9.29 | 9.40 | 0.11 | 1.18% | 8.95 | 9.50 | 58599 | 5400 | 1.89% |
| 2025-07-08 | 9.36 | 9.29 | -0.07 | -0.75% | 9.29 | 9.57 | 29047 | 2735 | 0.93% |
| 2025-07-07 | 9.52 | 9.36 | -0.31 | -3.21% | 9.32 | 9.59 | 46207 | 4349 | 1.49% |
| 2025-07-04 | 9.93 | 9.67 | -0.21 | -2.13% | 9.50 | 10.12 | 76595 | 7550 | 2.47% |
| 2025-07-03 | 9.67 | 9.88 | 0.12 | 1.23% | 9.63 | 10.10 | 60209 | 5968 | 1.94% |
| 2025-07-02 | 9.49 | 9.76 | 0.36 | 3.83% | 9.31 | 9.76 | 74719 | 7152 | 2.41% |
| 2025-07-01 | 9.62 | 9.40 | -0.13 | -1.36% | 9.36 | 10.01 | 117075 | 11411 | 3.77% |
| 2025-06-30 | 9.20 | 9.53 | 0.45 | 4.96% | 8.92 | 9.53 | 83360 | 7776 | 2.68% |
| 2025-06-27 | 8.81 | 9.08 | 0.28 | 3.18% | 8.80 | 9.16 | 33700 | 3031 | 1.08% |
| 2025-06-26 | 8.92 | 8.80 | -0.12 | -1.35% | 8.79 | 9.00 | 30272 | 2684 | 0.97% |
| 2025-06-25 | 8.81 | 8.92 | 0.12 | 1.36% | 8.75 | 9.21 | 34238 | 3079 | 1.10% |
| 2025-06-24 | 8.90 | 8.80 | -0.01 | -0.11% | 8.74 | 9.05 | 26707 | 2353 | 0.86% |
| 2025-06-23 | 8.53 | 8.81 | -0.17 | -1.89% | 8.53 | 8.99 | 39874 | 3509 | 1.28% |
| 2025-06-20 | 8.61 | 8.98 | 0.19 | 2.16% | 8.61 | 9.23 | 67501 | 6047 | 2.17% |
| 2025-06-19 | 9.00 | 8.79 | 0.05 | 0.57% | 8.66 | 9.06 | 53841 | 4778 | 1.73% |
| 2025-06-18 | 9.08 | 8.74 | -0.33 | -3.64% | 8.66 | 9.10 | 67329 | 5948 | 2.17% |
| 2025-06-17 | 9.00 | 9.07 | 0.31 | 3.54% | 8.93 | 9.20 | 114747 | 10434 | 3.69% |
| 2025-06-16 | 8.44 | 8.76 | 0.42 | 5.04% | 8.44 | 8.76 | 23916 | 2085 | 0.77% |
| 2025-06-13 | 8.56 | 8.34 | -0.39 | -4.47% | 8.33 | 8.66 | 72422 | 6107 | 2.33% |
| 2025-06-12 | 8.69 | 8.73 | -0.16 | -1.80% | 8.49 | 8.90 | 109878 | 9527 | 3.54% |
| 2025-06-11 | 8.99 | 8.89 | 0.33 | 3.86% | 8.46 | 8.99 | 250120 | 22005 | 8.05% |
| 2025-06-10 | 8.56 | 8.56 | 0.41 | 5.03% | 8.56 | 8.56 | 9481 | 811 | 0.31% |
| 2025-06-09 | 7.99 | 8.15 | 0.39 | 5.03% | 7.88 | 8.15 | 56841 | 4614 | 1.83% |