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 | 9.73 | 9.90 | 0.08 | 0.81% | 9.55 | 9.94 | 441953 | 43046 | 3.93% |
| 2025-09-15 | 9.80 | 9.82 | 0.09 | 0.92% | 9.64 | 10.15 | 559134 | 55162 | 4.97% |
| 2025-09-12 | 9.51 | 9.73 | 0.35 | 3.73% | 9.51 | 9.97 | 583812 | 56996 | 5.19% |
| 2025-09-11 | 9.11 | 9.38 | 0.33 | 3.65% | 8.86 | 9.45 | 550828 | 50883 | 4.90% |
| 2025-09-10 | 9.38 | 9.05 | -0.33 | -3.52% | 8.61 | 9.45 | 786905 | 71179 | 7.00% |
| 2025-09-09 | 9.35 | 9.38 | 0.02 | 0.21% | 8.96 | 9.65 | 747675 | 69874 | 6.65% |
| 2025-09-08 | 9.54 | 9.36 | -0.30 | -3.11% | 9.05 | 9.72 | 944513 | 87906 | 8.40% |
| 2025-09-05 | 8.90 | 9.66 | 0.72 | 8.05% | 8.49 | 9.72 | 1144166 | 105369 | 10.17% |
| 2025-09-04 | 9.00 | 8.94 | 0.07 | 0.79% | 8.75 | 9.29 | 971435 | 87803 | 8.64% |
| 2025-09-03 | 8.93 | 8.87 | 0.17 | 1.95% | 8.66 | 9.21 | 1181125 | 105807 | 10.50% |
| 2025-09-02 | 8.39 | 8.70 | 0.14 | 1.64% | 8.20 | 8.79 | 1373651 | 116533 | 12.21% |
| 2025-09-01 | 7.87 | 8.56 | 0.78 | 10.03% | 7.86 | 8.56 | 1206077 | 101175 | 10.72% |
| 2025-08-29 | 7.82 | 7.78 | 0.15 | 1.97% | 7.56 | 8.00 | 1101632 | 85856 | 9.79% |
| 2025-08-28 | 7.13 | 7.63 | 0.28 | 3.81% | 7.13 | 8.00 | 1267434 | 96498 | 11.27% |
| 2025-08-27 | 7.19 | 7.35 | 0.40 | 5.76% | 6.88 | 7.56 | 1116377 | 81178 | 9.93% |
| 2025-08-26 | 7.02 | 6.95 | -0.05 | -0.71% | 6.92 | 7.24 | 579436 | 41029 | 5.15% |
| 2025-08-25 | 6.90 | 7.00 | 0.20 | 2.94% | 6.75 | 7.09 | 795151 | 54961 | 7.07% |
| 2025-08-22 | 7.05 | 6.80 | -0.36 | -5.03% | 6.65 | 7.19 | 1129380 | 77335 | 10.04% |
| 2025-08-21 | 7.30 | 7.16 | -0.13 | -1.78% | 7.03 | 7.49 | 888467 | 64436 | 7.90% |
| 2025-08-20 | 7.42 | 7.29 | 0.01 | 0.14% | 7.17 | 7.57 | 1256670 | 92522 | 11.17% |
| 2025-08-19 | 6.57 | 7.28 | 0.66 | 9.97% | 6.57 | 7.28 | 920167 | 64846 | 8.18% |
| 2025-08-18 | 6.60 | 6.62 | 0.05 | 0.76% | 6.50 | 6.79 | 826294 | 54753 | 7.35% |
| 2025-08-15 | 6.21 | 6.57 | 0.42 | 6.83% | 6.13 | 6.77 | 939624 | 61297 | 8.35% |
| 2025-08-14 | 6.46 | 6.15 | -0.24 | -3.76% | 6.13 | 6.49 | 865328 | 54407 | 7.69% |
| 2025-08-13 | 6.02 | 6.39 | 0.30 | 4.93% | 6.02 | 6.59 | 1194490 | 74544 | 10.62% |
| 2025-08-12 | 5.99 | 6.09 | 0.30 | 5.18% | 5.73 | 6.19 | 1650219 | 98247 | 14.67% |
| 2025-08-11 | 5.38 | 5.79 | 0.47 | 8.83% | 5.35 | 5.85 | 1555220 | 89394 | 13.83% |
| 2025-08-08 | 5.26 | 5.32 | 0.05 | 0.95% | 5.24 | 5.39 | 242689 | 12923 | 2.16% |
| 2025-08-07 | 5.40 | 5.27 | -0.06 | -1.13% | 5.27 | 5.43 | 358973 | 19194 | 3.19% |
| 2025-08-06 | 5.36 | 5.33 | -0.04 | -0.74% | 5.28 | 5.39 | 240217 | 12804 | 2.14% |
| 2025-08-05 | 5.27 | 5.37 | 0.06 | 1.13% | 5.27 | 5.44 | 329596 | 17680 | 2.93% |
| 2025-08-04 | 5.27 | 5.31 | 0.02 | 0.38% | 5.19 | 5.33 | 303906 | 15949 | 2.70% |
| 2025-08-01 | 5.14 | 5.29 | 0.16 | 3.12% | 5.10 | 5.33 | 432110 | 22612 | 3.84% |
| 2025-07-31 | 5.12 | 5.13 | 0.01 | 0.20% | 5.05 | 5.20 | 366454 | 18757 | 3.26% |
| 2025-07-30 | 5.17 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 236400 | 12147 | 2.10% |
| 2025-07-29 | 5.20 | 5.16 | -0.05 | -0.96% | 5.08 | 5.21 | 380472 | 19520 | 3.38% |
| 2025-07-28 | 5.23 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 372080 | 19494 | 3.31% |
| 2025-07-25 | 5.40 | 5.26 | -0.13 | -2.41% | 5.25 | 5.45 | 626670 | 33262 | 5.57% |
| 2025-07-24 | 5.30 | 5.39 | 0.06 | 1.13% | 5.20 | 5.44 | 844076 | 44936 | 7.50% |
| 2025-07-23 | 5.86 | 5.33 | -0.30 | -5.33% | 5.33 | 6.18 | 1784993 | 102304 | 15.87% |
| 2025-07-22 | 5.40 | 5.63 | 0.51 | 9.96% | 5.40 | 5.63 | 646469 | 36044 | 5.75% |
| 2025-07-21 | 5.00 | 5.12 | 0.18 | 3.64% | 4.96 | 5.18 | 397686 | 20179 | 3.54% |
| 2025-07-18 | 4.97 | 4.94 | -0.02 | -0.40% | 4.89 | 4.97 | 153432 | 7553 | 1.36% |
| 2025-07-17 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.99 | 139761 | 6930 | 1.24% |
| 2025-07-16 | 4.97 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 204787 | 10089 | 1.82% |
| 2025-07-15 | 5.01 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 298802 | 14762 | 2.66% |
| 2025-07-14 | 4.83 | 5.02 | 0.18 | 3.72% | 4.77 | 5.03 | 392064 | 19315 | 3.49% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.93 | 268925 | 13081 | 2.39% |
| 2025-07-10 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.83 | 260166 | 12464 | 2.31% |
| 2025-07-09 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.86 | 175280 | 8410 | 1.56% |
| 2025-07-08 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 214982 | 10261 | 1.91% |
| 2025-07-07 | 4.72 | 4.75 | 0.05 | 1.06% | 4.65 | 4.92 | 355698 | 16994 | 3.16% |
| 2025-07-04 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 222015 | 10524 | 1.97% |
| 2025-07-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.70 | 4.83 | 198703 | 9432 | 1.77% |
| 2025-07-02 | 4.76 | 4.82 | 0.02 | 0.42% | 4.74 | 4.84 | 225229 | 10798 | 2.00% |
| 2025-07-01 | 4.84 | 4.80 | -0.04 | -0.83% | 4.70 | 4.86 | 227431 | 10837 | 2.02% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.70 | 4.87 | 300084 | 14380 | 2.67% |
| 2025-06-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.74 | 4.90 | 327474 | 15738 | 2.91% |
| 2025-06-26 | 4.64 | 4.79 | 0.20 | 4.36% | 4.61 | 4.87 | 528682 | 25168 | 4.70% |
| 2025-06-25 | 4.56 | 4.59 | 0.03 | 0.66% | 4.51 | 4.69 | 590973 | 27299 | 5.25% |
| 2025-06-24 | 4.25 | 4.56 | 0.30 | 7.04% | 4.24 | 4.69 | 842505 | 38390 | 7.49% |
| 2025-06-23 | 4.16 | 4.26 | 0.02 | 0.47% | 4.15 | 4.26 | 190193 | 8006 | 1.69% |
| 2025-06-20 | 4.42 | 4.24 | -0.20 | -4.50% | 4.23 | 4.45 | 380035 | 16452 | 3.38% |
| 2025-06-19 | 4.28 | 4.44 | 0.17 | 3.98% | 4.27 | 4.44 | 424927 | 18606 | 3.78% |
| 2025-06-18 | 4.38 | 4.27 | -0.10 | -2.29% | 4.25 | 4.39 | 185827 | 7951 | 1.65% |
| 2025-06-17 | 4.40 | 4.37 | -0.03 | -0.68% | 4.34 | 4.45 | 119069 | 5217 | 1.06% |
| 2025-06-16 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.43 | 221079 | 9676 | 1.97% |
| 2025-06-13 | 4.36 | 4.30 | -0.08 | -1.83% | 4.27 | 4.40 | 269574 | 11624 | 2.40% |
| 2025-06-12 | 4.42 | 4.38 | -0.06 | -1.35% | 4.37 | 4.44 | 202512 | 8894 | 1.80% |
| 2025-06-11 | 4.30 | 4.44 | 0.13 | 3.02% | 4.26 | 4.52 | 524089 | 23134 | 4.66% |
| 2025-06-10 | 4.53 | 4.31 | -0.30 | -6.51% | 4.23 | 4.60 | 718066 | 31018 | 6.38% |
| 2025-06-09 | 4.59 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 82982 | 3809 | 0.84% |