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 | 10.16 | 10.36 | 0.08 | 0.78% | 10.04 | 10.44 | 353293 | 36381 | 6.90% |
| 2025-09-12 | 10.39 | 10.28 | -0.17 | -1.63% | 10.26 | 10.55 | 353926 | 36649 | 6.91% |
| 2025-09-11 | 10.16 | 10.45 | 0.25 | 2.45% | 10.01 | 10.45 | 508477 | 52256 | 9.92% |
| 2025-09-10 | 9.99 | 10.20 | 0.19 | 1.90% | 9.94 | 10.27 | 415114 | 42277 | 8.10% |
| 2025-09-09 | 10.10 | 10.01 | -0.04 | -0.40% | 9.92 | 10.15 | 296459 | 29627 | 5.79% |
| 2025-09-08 | 10.21 | 10.05 | -0.17 | -1.66% | 10.02 | 10.33 | 354141 | 35892 | 6.91% |
| 2025-09-05 | 10.28 | 10.22 | -0.08 | -0.78% | 9.83 | 10.30 | 469365 | 47357 | 9.16% |
| 2025-09-04 | 10.27 | 10.30 | 0.14 | 1.38% | 10.04 | 10.49 | 552799 | 56962 | 10.79% |
| 2025-09-03 | 10.60 | 10.16 | -0.46 | -4.33% | 10.13 | 10.76 | 553835 | 57560 | 10.81% |
| 2025-09-02 | 10.56 | 10.62 | 0.07 | 0.66% | 10.36 | 10.88 | 770498 | 81923 | 15.04% |
| 2025-09-01 | 10.27 | 10.55 | 0.12 | 1.15% | 10.25 | 11.14 | 821187 | 87979 | 16.03% |
| 2025-08-29 | 10.00 | 10.43 | 0.39 | 3.88% | 9.99 | 10.60 | 745937 | 77177 | 14.56% |
| 2025-08-28 | 10.16 | 10.04 | -0.19 | -1.86% | 10.00 | 10.40 | 511202 | 52091 | 9.98% |
| 2025-08-27 | 10.31 | 10.23 | -0.28 | -2.66% | 9.95 | 10.43 | 746738 | 76331 | 14.57% |
| 2025-08-26 | 10.39 | 10.51 | 0.07 | 0.67% | 10.17 | 10.65 | 814616 | 84255 | 15.90% |
| 2025-08-25 | 10.11 | 10.44 | 0.27 | 2.65% | 10.11 | 10.95 | 936310 | 97902 | 18.27% |
| 2025-08-22 | 9.97 | 10.17 | 0.34 | 3.46% | 9.66 | 10.49 | 933545 | 94193 | 18.22% |
| 2025-08-21 | 9.84 | 9.83 | -0.02 | -0.20% | 9.61 | 10.80 | 1163584 | 117317 | 22.71% |
| 2025-08-20 | 8.93 | 9.85 | 0.90 | 10.06% | 8.89 | 9.85 | 609290 | 57744 | 11.89% |
| 2025-08-19 | 9.02 | 8.95 | -0.01 | -0.11% | 8.88 | 9.05 | 232454 | 20846 | 4.54% |
| 2025-08-18 | 8.87 | 8.96 | 0.08 | 0.90% | 8.83 | 9.04 | 321042 | 28682 | 6.27% |
| 2025-08-15 | 8.77 | 8.88 | -0.01 | -0.11% | 8.70 | 8.91 | 263847 | 23328 | 5.15% |
| 2025-08-14 | 8.61 | 8.89 | 0.29 | 3.37% | 8.56 | 9.29 | 510863 | 45716 | 9.97% |
| 2025-08-13 | 8.76 | 8.60 | 0.03 | 0.35% | 8.59 | 8.82 | 186744 | 16186 | 3.64% |
| 2025-08-12 | 8.53 | 8.57 | 0.04 | 0.47% | 8.52 | 8.59 | 98707 | 8446 | 1.93% |
| 2025-08-11 | 8.51 | 8.53 | 0.02 | 0.24% | 8.44 | 8.54 | 89332 | 7597 | 1.74% |
| 2025-08-08 | 8.50 | 8.51 | 0.01 | 0.12% | 8.46 | 8.52 | 81309 | 6908 | 1.59% |
| 2025-08-07 | 8.51 | 8.50 | -0.01 | -0.12% | 8.48 | 8.53 | 61382 | 5218 | 1.20% |
| 2025-08-06 | 8.53 | 8.51 | -0.04 | -0.47% | 8.48 | 8.55 | 77582 | 6590 | 1.51% |
| 2025-08-05 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 66814 | 5697 | 1.30% |
| 2025-08-04 | 8.47 | 8.51 | 0.00 | 0.00% | 8.41 | 8.51 | 57570 | 4877 | 1.12% |
| 2025-08-01 | 8.47 | 8.51 | 0.01 | 0.12% | 8.45 | 8.53 | 74751 | 6335 | 1.46% |
| 2025-07-31 | 8.67 | 8.50 | -0.19 | -2.19% | 8.48 | 8.67 | 158864 | 13578 | 3.10% |
| 2025-07-30 | 8.61 | 8.69 | 0.04 | 0.46% | 8.61 | 8.74 | 166274 | 14464 | 3.25% |
| 2025-07-29 | 8.72 | 8.65 | -0.10 | -1.14% | 8.60 | 8.77 | 111083 | 9607 | 2.17% |
| 2025-07-28 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 122940 | 10693 | 2.40% |
| 2025-07-25 | 8.74 | 8.69 | -0.03 | -0.34% | 8.65 | 8.75 | 107576 | 9342 | 2.10% |
| 2025-07-24 | 8.62 | 8.72 | 0.11 | 1.28% | 8.60 | 8.74 | 182077 | 15841 | 3.55% |
| 2025-07-23 | 8.66 | 8.61 | 0.00 | 0.00% | 8.59 | 8.73 | 160575 | 13905 | 3.13% |
| 2025-07-22 | 8.65 | 8.61 | -0.03 | -0.35% | 8.56 | 8.66 | 95348 | 8198 | 1.86% |
| 2025-07-21 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.66 | 114867 | 9910 | 2.24% |
| 2025-07-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.55 | 8.64 | 74376 | 6394 | 1.45% |
| 2025-07-17 | 8.55 | 8.58 | 0.03 | 0.35% | 8.54 | 8.63 | 74779 | 6415 | 1.46% |
| 2025-07-16 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.59 | 76687 | 6556 | 1.50% |
| 2025-07-15 | 8.61 | 8.50 | -0.11 | -1.28% | 8.43 | 8.61 | 118335 | 10063 | 2.31% |
| 2025-07-14 | 8.63 | 8.61 | -0.06 | -0.69% | 8.58 | 8.74 | 106849 | 9207 | 2.09% |
| 2025-07-11 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.68 | 108786 | 9404 | 2.12% |
| 2025-07-10 | 8.59 | 8.65 | 0.04 | 0.46% | 8.58 | 8.65 | 86464 | 7459 | 1.69% |
| 2025-07-09 | 8.61 | 8.61 | 0.02 | 0.23% | 8.56 | 8.66 | 107227 | 9238 | 2.09% |
| 2025-07-08 | 8.55 | 8.59 | 0.01 | 0.12% | 8.54 | 8.61 | 72381 | 6206 | 1.41% |
| 2025-07-07 | 8.60 | 8.58 | 0.04 | 0.47% | 8.52 | 8.62 | 70175 | 6023 | 1.37% |
| 2025-07-04 | 8.60 | 8.54 | -0.06 | -0.70% | 8.52 | 8.60 | 80673 | 6903 | 1.57% |
| 2025-07-03 | 8.60 | 8.60 | -0.03 | -0.35% | 8.57 | 8.65 | 73727 | 6341 | 1.44% |
| 2025-07-02 | 8.63 | 8.63 | -0.01 | -0.12% | 8.58 | 8.69 | 92676 | 8004 | 1.81% |
| 2025-07-01 | 8.60 | 8.64 | 0.03 | 0.35% | 8.55 | 8.65 | 96680 | 8318 | 1.89% |
| 2025-06-30 | 8.59 | 8.61 | 0.02 | 0.23% | 8.54 | 8.61 | 91609 | 7859 | 1.79% |
| 2025-06-27 | 8.64 | 8.59 | -0.13 | -1.49% | 8.57 | 8.69 | 144112 | 12437 | 2.81% |
| 2025-06-26 | 8.55 | 8.72 | 0.13 | 1.51% | 8.51 | 8.80 | 229082 | 19863 | 4.47% |
| 2025-06-25 | 8.55 | 8.59 | 0.07 | 0.82% | 8.48 | 8.59 | 106551 | 9109 | 2.08% |
| 2025-06-24 | 8.41 | 8.52 | 0.11 | 1.31% | 8.41 | 8.52 | 80416 | 6830 | 1.57% |
| 2025-06-23 | 8.30 | 8.41 | 0.05 | 0.60% | 8.23 | 8.41 | 66961 | 5595 | 1.31% |
| 2025-06-20 | 8.44 | 8.36 | -0.08 | -0.95% | 8.34 | 8.49 | 79628 | 6690 | 1.55% |
| 2025-06-19 | 8.59 | 8.44 | -0.14 | -1.63% | 8.40 | 8.65 | 106371 | 9089 | 2.08% |
| 2025-06-18 | 8.67 | 8.58 | -0.06 | -0.69% | 8.56 | 8.67 | 72404 | 6219 | 1.41% |
| 2025-06-17 | 8.62 | 8.64 | 0.02 | 0.23% | 8.59 | 8.74 | 123813 | 10728 | 2.42% |
| 2025-06-16 | 8.58 | 8.62 | 0.00 | 0.00% | 8.47 | 8.65 | 130411 | 11150 | 2.55% |
| 2025-06-13 | 8.85 | 8.62 | -0.29 | -3.25% | 8.60 | 8.91 | 220868 | 19199 | 4.31% |
| 2025-06-12 | 9.06 | 8.91 | -0.14 | -1.55% | 8.88 | 9.11 | 197516 | 17707 | 3.86% |
| 2025-06-11 | 9.09 | 9.05 | 0.03 | 0.33% | 8.98 | 9.15 | 289230 | 26269 | 5.65% |
| 2025-06-10 | 8.88 | 9.02 | 0.14 | 1.58% | 8.85 | 9.12 | 339054 | 30604 | 6.62% |
| 2025-06-09 | 8.79 | 8.88 | 0.08 | 0.91% | 8.72 | 8.90 | 160355 | 14158 | 3.13% |