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 | 10.82 | 10.91 | 0.01 | 0.09% | 10.72 | 10.99 | 1633279 | 177393 | 1.29% |
| 2025-09-15 | 11.18 | 10.90 | -0.24 | -2.15% | 10.85 | 11.23 | 2039954 | 224171 | 1.61% |
| 2025-09-12 | 10.85 | 11.14 | 0.01 | 0.09% | 10.84 | 11.46 | 3263457 | 365342 | 2.58% |
| 2025-09-11 | 10.34 | 11.13 | 0.69 | 6.61% | 10.29 | 11.48 | 4113719 | 453014 | 3.25% |
| 2025-09-10 | 10.33 | 10.44 | 0.13 | 1.26% | 10.33 | 10.54 | 1318362 | 137837 | 1.04% |
| 2025-09-09 | 10.65 | 10.31 | -0.39 | -3.64% | 10.26 | 10.74 | 1599618 | 166842 | 1.27% |
| 2025-09-08 | 10.65 | 10.70 | -0.10 | -0.93% | 10.46 | 10.79 | 2083566 | 221373 | 1.65% |
| 2025-09-05 | 10.63 | 10.80 | 0.14 | 1.31% | 10.27 | 10.82 | 2556407 | 271019 | 2.02% |
| 2025-09-04 | 10.88 | 10.66 | -0.23 | -2.11% | 10.50 | 11.00 | 2960270 | 319460 | 2.34% |
| 2025-09-03 | 11.53 | 10.89 | -0.87 | -7.40% | 10.80 | 11.53 | 3877115 | 430839 | 3.07% |
| 2025-09-02 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 12.90 | 4365066 | 526344 | 3.45% |
| 2025-09-01 | 13.69 | 13.07 | 0.39 | 3.08% | 12.71 | 13.69 | 4748885 | 625132 | 3.76% |
| 2025-08-29 | 12.97 | 12.68 | -0.37 | -2.84% | 12.43 | 12.97 | 4046354 | 512028 | 3.20% |
| 2025-08-28 | 12.29 | 13.05 | 0.67 | 5.41% | 11.95 | 13.15 | 5915443 | 740589 | 4.68% |
| 2025-08-27 | 12.05 | 12.38 | 0.53 | 4.47% | 11.79 | 13.04 | 6089413 | 756140 | 4.82% |
| 2025-08-26 | 12.38 | 11.85 | -0.90 | -7.06% | 11.78 | 12.65 | 5426518 | 658814 | 4.29% |
| 2025-08-25 | 12.15 | 12.75 | 0.79 | 6.61% | 11.76 | 12.89 | 6303494 | 781639 | 4.99% |
| 2025-08-22 | 10.75 | 11.96 | 1.09 | 10.03% | 10.53 | 11.96 | 7277065 | 810913 | 5.76% |
| 2025-08-21 | 10.84 | 10.87 | 0.99 | 10.02% | 10.70 | 10.87 | 2926859 | 317864 | 2.32% |
| 2025-08-20 | 9.89 | 9.88 | 0.16 | 1.65% | 9.66 | 10.33 | 6814443 | 677530 | 5.39% |
| 2025-08-19 | 8.84 | 9.72 | 0.88 | 9.95% | 8.66 | 9.72 | 5979917 | 561040 | 4.73% |
| 2025-08-18 | 8.85 | 8.84 | -0.06 | -0.67% | 8.75 | 9.11 | 3164292 | 281905 | 2.50% |
| 2025-08-15 | 8.75 | 8.90 | 0.04 | 0.45% | 8.50 | 8.99 | 3096431 | 271477 | 2.45% |
| 2025-08-14 | 8.50 | 8.86 | 0.33 | 3.87% | 8.48 | 8.99 | 4184026 | 369773 | 3.31% |
| 2025-08-13 | 8.56 | 8.53 | 0.01 | 0.12% | 8.38 | 8.65 | 2363115 | 200962 | 1.87% |
| 2025-08-12 | 8.43 | 8.52 | 0.09 | 1.07% | 8.39 | 8.58 | 2239546 | 190061 | 1.77% |
| 2025-08-11 | 8.36 | 8.43 | 0.09 | 1.08% | 8.29 | 8.47 | 1553926 | 130742 | 1.23% |
| 2025-08-08 | 8.38 | 8.34 | -0.03 | -0.36% | 8.32 | 8.46 | 1426096 | 119608 | 1.13% |
| 2025-08-07 | 8.46 | 8.37 | -0.09 | -1.06% | 8.28 | 8.48 | 1439035 | 120453 | 1.14% |
| 2025-08-06 | 8.48 | 8.46 | -0.03 | -0.35% | 8.37 | 8.55 | 1483568 | 125490 | 1.17% |
| 2025-08-05 | 8.48 | 8.49 | 0.01 | 0.12% | 8.32 | 8.49 | 1828082 | 154007 | 1.45% |
| 2025-08-04 | 8.68 | 8.48 | -0.29 | -3.31% | 8.39 | 8.90 | 2594620 | 222485 | 2.05% |
| 2025-08-01 | 8.61 | 8.77 | 0.11 | 1.27% | 8.54 | 9.08 | 2996990 | 264156 | 2.37% |
| 2025-07-31 | 8.97 | 8.66 | -0.33 | -3.67% | 8.60 | 9.02 | 3017480 | 265956 | 2.39% |
| 2025-07-30 | 9.88 | 8.99 | -0.78 | -7.98% | 8.88 | 9.88 | 4486614 | 413639 | 3.55% |
| 2025-07-29 | 9.37 | 9.77 | 0.39 | 4.16% | 9.32 | 9.85 | 4125767 | 397688 | 3.26% |
| 2025-07-28 | 8.90 | 9.38 | 0.48 | 5.39% | 8.84 | 9.66 | 4212514 | 391190 | 3.33% |
| 2025-07-25 | 9.06 | 8.90 | -0.20 | -2.20% | 8.73 | 9.09 | 2566632 | 228434 | 2.03% |
| 2025-07-24 | 8.88 | 9.10 | 0.11 | 1.22% | 8.86 | 9.12 | 2903476 | 261613 | 2.30% |
| 2025-07-23 | 9.24 | 8.99 | -0.24 | -2.60% | 8.95 | 9.46 | 4275403 | 392862 | 3.38% |
| 2025-07-22 | 9.26 | 9.23 | -0.07 | -0.75% | 8.97 | 9.44 | 3860161 | 354175 | 3.05% |
| 2025-07-21 | 9.48 | 9.30 | -0.44 | -4.52% | 9.18 | 9.58 | 4825469 | 451733 | 3.82% |
| 2025-07-18 | 9.16 | 9.74 | 0.55 | 5.98% | 9.15 | 10.11 | 7911668 | 781837 | 6.26% |
| 2025-07-17 | 9.16 | 9.19 | 0.29 | 3.26% | 9.01 | 9.46 | 4880972 | 448234 | 3.86% |
| 2025-07-16 | 8.82 | 8.90 | 0.02 | 0.23% | 8.72 | 9.04 | 3363183 | 297536 | 2.66% |
| 2025-07-15 | 9.20 | 8.88 | -0.33 | -3.58% | 8.83 | 9.40 | 4880966 | 443479 | 3.86% |
| 2025-07-14 | 9.50 | 9.21 | -0.45 | -4.66% | 8.87 | 9.53 | 5570359 | 511407 | 4.41% |
| 2025-07-11 | 9.50 | 9.66 | 0.16 | 1.68% | 9.16 | 9.98 | 7769549 | 742266 | 6.15% |
| 2025-07-10 | 9.01 | 9.50 | 0.55 | 6.15% | 9.01 | 9.85 | 9243638 | 880448 | 7.31% |
| 2025-07-09 | 8.65 | 8.95 | 0.30 | 3.47% | 8.50 | 9.47 | 8174396 | 725863 | 6.47% |
| 2025-07-08 | 7.80 | 8.65 | 0.79 | 10.05% | 7.73 | 8.65 | 5548060 | 462992 | 4.39% |
| 2025-07-07 | 7.58 | 7.86 | 0.30 | 3.97% | 7.57 | 8.00 | 3724284 | 292509 | 2.95% |
| 2025-07-04 | 7.32 | 7.56 | 0.24 | 3.28% | 7.26 | 7.70 | 3144468 | 236260 | 2.49% |
| 2025-07-03 | 7.40 | 7.32 | -0.05 | -0.68% | 7.25 | 7.42 | 1207858 | 88306 | 0.96% |
| 2025-07-02 | 7.20 | 7.43 | 0.22 | 3.05% | 7.19 | 7.50 | 2575053 | 190197 | 2.04% |
| 2025-07-01 | 7.31 | 7.21 | -0.09 | -1.23% | 7.16 | 7.31 | 1114690 | 80361 | 0.88% |
| 2025-06-30 | 7.34 | 7.30 | -0.04 | -0.54% | 7.22 | 7.37 | 1508771 | 109936 | 1.19% |
| 2025-06-27 | 7.38 | 7.34 | -0.03 | -0.41% | 7.32 | 7.58 | 2169873 | 161237 | 1.72% |
| 2025-06-26 | 7.42 | 7.37 | -0.10 | -1.34% | 7.32 | 7.51 | 2122632 | 157233 | 1.68% |
| 2025-06-25 | 7.22 | 7.47 | 0.20 | 2.75% | 7.21 | 7.54 | 3043333 | 225404 | 2.41% |
| 2025-06-24 | 7.19 | 7.27 | -0.03 | -0.41% | 7.11 | 7.35 | 2403459 | 173829 | 1.90% |
| 2025-06-23 | 7.06 | 7.30 | 0.25 | 3.55% | 7.06 | 7.31 | 2259074 | 162765 | 1.79% |
| 2025-06-20 | 7.02 | 7.05 | -0.01 | -0.14% | 6.88 | 7.15 | 1776122 | 124170 | 1.40% |
| 2025-06-19 | 7.26 | 7.06 | -0.29 | -3.95% | 6.96 | 7.35 | 3052660 | 217538 | 2.41% |
| 2025-06-18 | 7.55 | 7.35 | 0.02 | 0.27% | 7.30 | 7.98 | 4533674 | 343286 | 3.59% |
| 2025-06-17 | 7.14 | 7.33 | 0.16 | 2.23% | 7.03 | 7.44 | 2956158 | 214551 | 2.34% |
| 2025-06-16 | 7.09 | 7.17 | 0.08 | 1.13% | 7.07 | 7.23 | 2096587 | 149887 | 1.66% |
| 2025-06-13 | 7.01 | 7.09 | 0.14 | 2.01% | 6.90 | 7.24 | 2354515 | 166362 | 1.86% |
| 2025-06-12 | 6.88 | 6.95 | 0.06 | 0.87% | 6.84 | 6.99 | 907314 | 62904 | 0.72% |
| 2025-06-11 | 6.82 | 6.89 | 0.07 | 1.03% | 6.79 | 6.94 | 812774 | 55966 | 0.64% |
| 2025-06-10 | 6.94 | 6.82 | -0.15 | -2.15% | 6.75 | 6.96 | 1083936 | 74341 | 0.86% |
| 2025-06-09 | 6.94 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 839773 | 58475 | 0.66% |