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 | 10.09 | 10.41 | 0.31 | 3.07% | 10.04 | 10.42 | 463470 | 47506 | 5.77% |
| 2025-09-15 | 9.91 | 10.10 | 0.09 | 0.90% | 9.83 | 10.17 | 335524 | 33714 | 4.18% |
| 2025-09-12 | 9.67 | 10.01 | 0.34 | 3.52% | 9.63 | 10.25 | 522369 | 52198 | 6.50% |
| 2025-09-11 | 9.43 | 9.67 | 0.27 | 2.87% | 9.36 | 9.68 | 307190 | 29307 | 3.82% |
| 2025-09-10 | 9.24 | 9.40 | 0.11 | 1.18% | 9.23 | 9.44 | 139126 | 13045 | 1.73% |
| 2025-09-09 | 9.33 | 9.29 | -0.04 | -0.43% | 9.20 | 9.34 | 107230 | 9929 | 1.33% |
| 2025-09-08 | 9.30 | 9.33 | -0.08 | -0.85% | 9.28 | 9.48 | 135919 | 12720 | 1.69% |
| 2025-09-05 | 9.23 | 9.41 | 0.16 | 1.73% | 9.06 | 9.56 | 191695 | 17890 | 2.39% |
| 2025-09-04 | 9.08 | 9.25 | 0.21 | 2.32% | 9.08 | 9.35 | 213212 | 19722 | 2.65% |
| 2025-09-03 | 9.48 | 9.04 | -0.34 | -3.62% | 9.02 | 9.48 | 177654 | 16346 | 2.21% |
| 2025-09-02 | 9.66 | 9.38 | -0.28 | -2.90% | 9.25 | 9.66 | 253991 | 23875 | 3.16% |
| 2025-09-01 | 9.80 | 9.66 | -0.16 | -1.63% | 9.65 | 9.80 | 201315 | 19527 | 2.51% |
| 2025-08-29 | 9.81 | 9.82 | -0.05 | -0.51% | 9.78 | 10.01 | 205486 | 20285 | 2.56% |
| 2025-08-28 | 9.75 | 9.87 | 0.14 | 1.44% | 9.70 | 9.95 | 233430 | 22873 | 2.90% |
| 2025-08-27 | 10.06 | 9.73 | -0.33 | -3.28% | 9.72 | 10.11 | 327724 | 32451 | 4.08% |
| 2025-08-26 | 9.89 | 10.06 | 0.11 | 1.11% | 9.80 | 10.24 | 437927 | 43893 | 5.45% |
| 2025-08-25 | 9.94 | 9.95 | 0.01 | 0.10% | 9.88 | 10.00 | 243353 | 24180 | 3.03% |
| 2025-08-22 | 9.94 | 9.94 | -0.04 | -0.40% | 9.85 | 9.99 | 231475 | 22922 | 2.88% |
| 2025-08-21 | 10.07 | 9.98 | -0.08 | -0.80% | 9.95 | 10.14 | 251445 | 25190 | 3.13% |
| 2025-08-20 | 9.99 | 10.06 | 0.07 | 0.70% | 9.89 | 10.06 | 223286 | 22259 | 2.78% |
| 2025-08-19 | 9.98 | 9.99 | -0.02 | -0.20% | 9.93 | 10.10 | 237760 | 23756 | 2.96% |
| 2025-08-18 | 9.86 | 10.01 | 0.17 | 1.73% | 9.84 | 10.17 | 384306 | 38626 | 4.78% |
| 2025-08-15 | 9.63 | 9.84 | 0.17 | 1.76% | 9.63 | 9.92 | 233951 | 22954 | 2.91% |
| 2025-08-14 | 9.87 | 9.67 | -0.20 | -2.03% | 9.66 | 9.95 | 276368 | 27100 | 3.44% |
| 2025-08-13 | 9.95 | 9.87 | -0.08 | -0.80% | 9.86 | 10.02 | 226604 | 22482 | 2.82% |
| 2025-08-12 | 10.03 | 9.95 | -0.08 | -0.80% | 9.87 | 10.05 | 183779 | 18226 | 2.29% |
| 2025-08-11 | 9.95 | 10.03 | 0.11 | 1.11% | 9.85 | 10.09 | 262257 | 26165 | 3.26% |
| 2025-08-08 | 9.79 | 9.92 | 0.12 | 1.22% | 9.72 | 9.92 | 196502 | 19346 | 2.45% |
| 2025-08-07 | 9.89 | 9.80 | -0.09 | -0.91% | 9.77 | 9.93 | 212864 | 20922 | 2.65% |
| 2025-08-06 | 9.99 | 9.89 | -0.13 | -1.30% | 9.81 | 10.01 | 293780 | 29025 | 3.66% |
| 2025-08-05 | 10.07 | 10.02 | -0.02 | -0.20% | 9.97 | 10.15 | 216974 | 21778 | 2.70% |
| 2025-08-04 | 10.10 | 10.04 | -0.10 | -0.99% | 9.93 | 10.14 | 220282 | 22093 | 2.74% |
| 2025-08-01 | 10.17 | 10.14 | -0.02 | -0.20% | 10.00 | 10.28 | 303309 | 30654 | 3.77% |
| 2025-07-31 | 10.51 | 10.16 | -0.55 | -5.14% | 10.13 | 10.54 | 497936 | 51233 | 6.20% |
| 2025-07-30 | 10.60 | 10.71 | 0.11 | 1.04% | 10.46 | 10.94 | 492688 | 52708 | 6.13% |
| 2025-07-29 | 10.77 | 10.60 | -0.17 | -1.58% | 10.46 | 10.95 | 556159 | 59534 | 6.92% |
| 2025-07-28 | 11.07 | 10.77 | -0.70 | -6.10% | 10.72 | 11.20 | 794195 | 86533 | 9.88% |
| 2025-07-25 | 11.88 | 11.47 | -0.18 | -1.55% | 11.07 | 12.15 | 1642802 | 190947 | 20.44% |
| 2025-07-24 | 10.24 | 11.65 | 1.06 | 10.01% | 10.23 | 11.65 | 1113344 | 124885 | 13.86% |
| 2025-07-23 | 11.06 | 10.59 | -0.40 | -3.64% | 10.50 | 12.09 | 1513006 | 168672 | 18.83% |
| 2025-07-22 | 10.60 | 10.99 | 0.57 | 5.47% | 10.11 | 11.06 | 1141215 | 120902 | 14.20% |
| 2025-07-21 | 10.59 | 10.42 | -0.15 | -1.42% | 10.26 | 11.32 | 1001530 | 107579 | 12.46% |
| 2025-07-18 | 10.25 | 10.57 | 0.32 | 3.12% | 10.12 | 10.63 | 465540 | 48504 | 5.79% |
| 2025-07-17 | 9.95 | 10.25 | 0.29 | 2.91% | 9.91 | 10.38 | 393376 | 40116 | 4.90% |
| 2025-07-16 | 9.53 | 9.96 | 0.39 | 4.08% | 9.53 | 10.10 | 429463 | 42632 | 5.34% |
| 2025-07-15 | 9.65 | 9.57 | -0.19 | -1.95% | 9.37 | 9.72 | 227415 | 21611 | 2.83% |
| 2025-07-14 | 9.64 | 9.76 | 0.12 | 1.24% | 9.61 | 9.98 | 183114 | 17908 | 2.28% |
| 2025-07-11 | 9.76 | 9.64 | -0.17 | -1.73% | 9.52 | 9.81 | 236255 | 22753 | 2.94% |
| 2025-07-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.64 | 9.89 | 235380 | 23024 | 2.93% |
| 2025-07-09 | 9.65 | 9.68 | -0.01 | -0.10% | 9.59 | 9.79 | 183583 | 17819 | 2.28% |
| 2025-07-08 | 9.27 | 9.69 | 0.38 | 4.08% | 9.25 | 9.81 | 367430 | 35404 | 4.57% |
| 2025-07-07 | 9.39 | 9.31 | -0.18 | -1.90% | 9.24 | 9.46 | 269039 | 25126 | 3.35% |
| 2025-07-04 | 9.50 | 9.49 | 0.00 | 0.00% | 9.47 | 9.87 | 334329 | 32184 | 4.16% |
| 2025-07-03 | 9.48 | 9.49 | 0.02 | 0.21% | 9.43 | 9.65 | 226549 | 21610 | 2.82% |
| 2025-07-02 | 9.51 | 9.47 | -0.07 | -0.73% | 9.41 | 9.59 | 174272 | 16497 | 2.17% |
| 2025-07-01 | 9.53 | 9.54 | 0.00 | 0.00% | 9.34 | 9.65 | 277032 | 26244 | 3.45% |
| 2025-06-30 | 9.41 | 9.54 | 0.22 | 2.36% | 9.36 | 9.54 | 258500 | 24499 | 3.22% |
| 2025-06-27 | 9.42 | 9.32 | -0.17 | -1.79% | 9.27 | 9.50 | 312422 | 29231 | 3.89% |
| 2025-06-26 | 9.16 | 9.49 | 0.31 | 3.38% | 9.11 | 9.68 | 511430 | 48170 | 6.36% |
| 2025-06-25 | 9.10 | 9.18 | 0.10 | 1.10% | 8.96 | 9.23 | 295591 | 26948 | 3.68% |
| 2025-06-24 | 9.00 | 9.08 | 0.01 | 0.11% | 9.00 | 9.22 | 254197 | 23129 | 3.16% |
| 2025-06-23 | 8.88 | 9.07 | 0.14 | 1.57% | 8.79 | 9.25 | 313304 | 28353 | 3.90% |
| 2025-06-20 | 8.62 | 8.93 | 0.23 | 2.64% | 8.62 | 9.21 | 348306 | 31415 | 4.33% |
| 2025-06-19 | 8.88 | 8.70 | -0.31 | -3.44% | 8.66 | 8.99 | 238174 | 20986 | 2.96% |
| 2025-06-18 | 8.73 | 9.01 | 0.22 | 2.50% | 8.72 | 9.25 | 447666 | 40565 | 5.57% |
| 2025-06-17 | 8.75 | 8.79 | 0.03 | 0.34% | 8.67 | 8.87 | 117935 | 10325 | 1.47% |
| 2025-06-16 | 8.63 | 8.76 | -0.01 | -0.11% | 8.54 | 8.81 | 145588 | 12650 | 1.81% |
| 2025-06-13 | 8.70 | 8.77 | 0.00 | 0.00% | 8.58 | 9.08 | 281045 | 24804 | 3.50% |
| 2025-06-12 | 8.74 | 8.77 | -0.09 | -1.02% | 8.65 | 8.84 | 166034 | 14497 | 2.07% |
| 2025-06-11 | 8.93 | 8.86 | -0.16 | -1.77% | 8.81 | 9.09 | 247684 | 22129 | 3.08% |
| 2025-06-10 | 9.12 | 9.02 | 0.22 | 2.50% | 8.64 | 9.30 | 445855 | 40011 | 5.55% |
| 2025-06-09 | 8.64 | 8.80 | 0.04 | 0.46% | 8.53 | 8.87 | 253957 | 22091 | 3.16% |