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 | 10.47 | 11.28 | 1.03 | 10.05% | 10.40 | 11.28 | 830752 | 90945 | 9.05% |
| 2025-09-15 | 10.24 | 10.25 | 0.01 | 0.10% | 10.00 | 10.36 | 368165 | 37541 | 4.01% |
| 2025-09-12 | 10.44 | 10.24 | -0.19 | -1.82% | 10.23 | 10.63 | 417105 | 43275 | 4.54% |
| 2025-09-11 | 10.09 | 10.43 | 0.32 | 3.17% | 9.96 | 10.49 | 536225 | 54878 | 5.84% |
| 2025-09-10 | 10.16 | 10.11 | -0.16 | -1.56% | 10.01 | 10.29 | 583198 | 59204 | 6.35% |
| 2025-09-09 | 9.81 | 10.27 | 0.45 | 4.58% | 9.65 | 10.54 | 952467 | 97137 | 10.38% |
| 2025-09-08 | 9.32 | 9.82 | 0.51 | 5.48% | 9.25 | 10.05 | 700026 | 68112 | 7.63% |
| 2025-09-05 | 8.87 | 9.31 | 0.44 | 4.96% | 8.86 | 9.40 | 357987 | 32752 | 3.90% |
| 2025-09-04 | 9.00 | 8.87 | -0.05 | -0.56% | 8.72 | 9.11 | 263708 | 23623 | 2.87% |
| 2025-09-03 | 9.24 | 8.92 | -0.32 | -3.46% | 8.86 | 9.26 | 342431 | 30973 | 3.73% |
| 2025-09-02 | 9.30 | 9.24 | -0.03 | -0.32% | 8.95 | 9.48 | 653780 | 59961 | 7.12% |
| 2025-09-01 | 9.43 | 9.27 | -0.31 | -3.24% | 9.20 | 9.45 | 651017 | 60702 | 7.09% |
| 2025-08-29 | 9.87 | 9.58 | -0.27 | -2.74% | 9.53 | 9.94 | 470379 | 45251 | 5.12% |
| 2025-08-28 | 9.72 | 9.85 | 0.10 | 1.03% | 9.56 | 9.91 | 587292 | 57300 | 6.40% |
| 2025-08-27 | 9.68 | 9.75 | 0.08 | 0.83% | 9.67 | 10.26 | 908173 | 90600 | 9.89% |
| 2025-08-26 | 9.70 | 9.67 | 0.06 | 0.62% | 9.52 | 9.80 | 579276 | 56121 | 6.31% |
| 2025-08-25 | 9.90 | 9.61 | -0.18 | -1.84% | 9.54 | 9.96 | 668777 | 64529 | 7.29% |
| 2025-08-22 | 9.70 | 9.79 | 0.25 | 2.62% | 9.53 | 9.88 | 980217 | 95374 | 10.68% |
| 2025-08-21 | 10.31 | 9.54 | -0.87 | -8.36% | 9.50 | 10.31 | 1232907 | 121115 | 13.43% |
| 2025-08-20 | 9.57 | 10.41 | 0.95 | 10.04% | 9.55 | 10.41 | 1167446 | 117093 | 12.72% |
| 2025-08-19 | 9.40 | 9.46 | 0.01 | 0.11% | 9.22 | 9.58 | 885441 | 83079 | 9.65% |
| 2025-08-18 | 9.60 | 9.45 | -0.20 | -2.07% | 9.37 | 9.93 | 1202246 | 115442 | 13.10% |
| 2025-08-15 | 9.50 | 9.65 | -0.16 | -1.63% | 9.31 | 9.89 | 1832706 | 175911 | 19.96% |
| 2025-08-14 | 9.27 | 9.81 | 0.89 | 9.98% | 9.19 | 9.81 | 2126478 | 204948 | 23.16% |
| 2025-08-13 | 8.17 | 8.92 | 0.81 | 9.99% | 8.11 | 8.92 | 1105573 | 95585 | 12.04% |
| 2025-08-12 | 7.95 | 8.11 | 0.17 | 2.14% | 7.91 | 8.18 | 355708 | 28507 | 3.87% |
| 2025-08-11 | 8.01 | 7.94 | -0.07 | -0.87% | 7.93 | 8.02 | 274011 | 21834 | 2.98% |
| 2025-08-08 | 7.95 | 8.01 | 0.10 | 1.26% | 7.90 | 8.14 | 339628 | 27236 | 3.70% |
| 2025-08-07 | 7.98 | 7.91 | -0.09 | -1.13% | 7.87 | 8.01 | 266395 | 21067 | 2.90% |
| 2025-08-06 | 8.04 | 8.00 | -0.01 | -0.12% | 7.93 | 8.16 | 407727 | 32646 | 4.44% |
| 2025-08-05 | 7.83 | 8.01 | 0.20 | 2.56% | 7.78 | 8.04 | 487606 | 38669 | 5.31% |
| 2025-08-04 | 7.71 | 7.81 | 0.10 | 1.30% | 7.63 | 7.82 | 250045 | 19361 | 2.72% |
| 2025-08-01 | 7.81 | 7.71 | -0.10 | -1.28% | 7.66 | 7.90 | 312596 | 24200 | 3.41% |
| 2025-07-31 | 7.86 | 7.81 | -0.05 | -0.64% | 7.67 | 7.92 | 536106 | 41742 | 5.84% |
| 2025-07-30 | 7.48 | 7.86 | 0.38 | 5.08% | 7.42 | 8.21 | 909600 | 71222 | 9.91% |
| 2025-07-29 | 7.57 | 7.48 | -0.09 | -1.19% | 7.45 | 7.57 | 150439 | 11251 | 1.64% |
| 2025-07-28 | 7.60 | 7.57 | -0.01 | -0.13% | 7.52 | 7.61 | 146819 | 11114 | 1.60% |
| 2025-07-25 | 7.54 | 7.58 | 0.02 | 0.26% | 7.53 | 7.64 | 152806 | 11589 | 1.66% |
| 2025-07-24 | 7.46 | 7.56 | 0.07 | 0.93% | 7.46 | 7.61 | 165776 | 12532 | 1.81% |
| 2025-07-23 | 7.59 | 7.49 | -0.10 | -1.32% | 7.49 | 7.62 | 204349 | 15429 | 2.23% |
| 2025-07-22 | 7.65 | 7.59 | -0.07 | -0.91% | 7.54 | 7.65 | 205830 | 15601 | 2.24% |
| 2025-07-21 | 7.58 | 7.66 | 0.04 | 0.52% | 7.55 | 7.66 | 265812 | 20215 | 2.90% |
| 2025-07-18 | 7.69 | 7.62 | 0.09 | 1.20% | 7.57 | 7.88 | 441842 | 33971 | 4.81% |
| 2025-07-17 | 7.53 | 7.53 | 0.04 | 0.53% | 7.48 | 7.54 | 177388 | 13327 | 1.93% |
| 2025-07-16 | 7.42 | 7.49 | 0.09 | 1.22% | 7.37 | 7.50 | 183095 | 13653 | 1.99% |
| 2025-07-15 | 7.50 | 7.40 | -0.12 | -1.60% | 7.35 | 7.52 | 198913 | 14771 | 2.17% |
| 2025-07-14 | 7.43 | 7.52 | 0.09 | 1.21% | 7.35 | 7.52 | 222331 | 16626 | 2.42% |
| 2025-07-11 | 7.40 | 7.43 | 0.01 | 0.13% | 7.37 | 7.46 | 179975 | 13373 | 1.96% |
| 2025-07-10 | 7.37 | 7.42 | 0.03 | 0.41% | 7.34 | 7.44 | 166384 | 12289 | 1.81% |
| 2025-07-09 | 7.46 | 7.39 | -0.08 | -1.07% | 7.37 | 7.52 | 222797 | 16602 | 2.43% |
| 2025-07-08 | 7.43 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 221792 | 16543 | 2.42% |
| 2025-07-07 | 7.41 | 7.43 | -0.01 | -0.13% | 7.33 | 7.44 | 216477 | 15988 | 2.36% |
| 2025-07-04 | 7.53 | 7.44 | -0.15 | -1.98% | 7.42 | 7.57 | 317167 | 23680 | 3.45% |
| 2025-07-03 | 7.59 | 7.59 | -0.03 | -0.39% | 7.48 | 7.62 | 356164 | 26863 | 3.88% |
| 2025-07-02 | 7.77 | 7.62 | 0.01 | 0.13% | 7.61 | 7.84 | 525938 | 40438 | 5.73% |
| 2025-07-01 | 7.77 | 7.61 | -0.24 | -3.06% | 7.56 | 7.88 | 676085 | 51574 | 7.36% |
| 2025-06-30 | 7.67 | 7.85 | 0.09 | 1.16% | 7.67 | 8.19 | 1390321 | 109747 | 15.14% |
| 2025-06-27 | 7.50 | 7.76 | 0.71 | 10.07% | 7.46 | 7.76 | 1117751 | 86492 | 12.18% |
| 2025-06-26 | 7.14 | 7.05 | -0.09 | -1.26% | 7.05 | 7.14 | 115771 | 8207 | 1.26% |
| 2025-06-25 | 7.10 | 7.14 | 0.05 | 0.71% | 7.06 | 7.14 | 124681 | 8856 | 1.36% |
| 2025-06-24 | 6.86 | 7.09 | 0.26 | 3.81% | 6.86 | 7.10 | 165127 | 11605 | 1.80% |
| 2025-06-23 | 6.69 | 6.83 | 0.09 | 1.34% | 6.68 | 6.89 | 102935 | 7008 | 1.12% |
| 2025-06-20 | 6.80 | 6.74 | -0.08 | -1.17% | 6.73 | 6.86 | 103275 | 6997 | 1.12% |
| 2025-06-19 | 6.98 | 6.82 | -0.19 | -2.71% | 6.81 | 7.02 | 136564 | 9423 | 1.49% |
| 2025-06-18 | 7.05 | 7.01 | -0.06 | -0.85% | 6.97 | 7.07 | 86777 | 6080 | 0.95% |
| 2025-06-17 | 7.09 | 7.07 | -0.01 | -0.14% | 7.03 | 7.12 | 77109 | 5446 | 0.84% |
| 2025-06-16 | 7.03 | 7.08 | 0.01 | 0.14% | 7.02 | 7.13 | 71953 | 5094 | 0.78% |
| 2025-06-13 | 7.17 | 7.07 | -0.15 | -2.08% | 7.05 | 7.21 | 169518 | 12044 | 1.85% |
| 2025-06-12 | 7.22 | 7.22 | -0.02 | -0.28% | 7.15 | 7.26 | 119144 | 8594 | 1.30% |
| 2025-06-11 | 7.17 | 7.24 | 0.14 | 1.97% | 7.17 | 7.30 | 211637 | 15353 | 2.31% |
| 2025-06-10 | 7.20 | 7.10 | -0.11 | -1.53% | 7.06 | 7.27 | 168562 | 12049 | 1.84% |
| 2025-06-09 | 7.17 | 7.21 | 0.01 | 0.14% | 7.17 | 7.23 | 124835 | 8989 | 1.36% |