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 | 10.33 | 10.61 | 0.28 | 2.71% | 9.93 | 10.88 | 1392636 | 146210 | 28.52% |
| 2025-09-15 | 9.65 | 10.33 | 0.94 | 10.01% | 9.58 | 10.33 | 644798 | 64670 | 13.21% |
| 2025-09-12 | 9.21 | 9.39 | 0.19 | 2.07% | 9.13 | 9.82 | 572451 | 54207 | 11.72% |
| 2025-09-11 | 8.97 | 9.20 | 0.18 | 2.00% | 8.86 | 9.28 | 273743 | 24929 | 5.61% |
| 2025-09-10 | 9.10 | 9.02 | -0.13 | -1.42% | 8.99 | 9.18 | 168853 | 15295 | 3.46% |
| 2025-09-09 | 9.30 | 9.15 | -0.03 | -0.33% | 9.12 | 9.31 | 220595 | 20270 | 4.52% |
| 2025-09-08 | 8.91 | 9.18 | 0.24 | 2.68% | 8.91 | 9.18 | 295794 | 26912 | 6.06% |
| 2025-09-05 | 8.68 | 8.94 | 0.26 | 3.00% | 8.64 | 8.94 | 200684 | 17716 | 4.11% |
| 2025-09-04 | 8.81 | 8.68 | -0.14 | -1.59% | 8.54 | 8.93 | 221751 | 19436 | 4.54% |
| 2025-09-03 | 9.10 | 8.82 | -0.30 | -3.29% | 8.80 | 9.48 | 274777 | 24774 | 5.63% |
| 2025-09-02 | 9.00 | 9.12 | 0.16 | 1.79% | 8.72 | 9.24 | 356645 | 32066 | 7.30% |
| 2025-09-01 | 8.88 | 8.96 | 0.04 | 0.45% | 8.85 | 9.02 | 168178 | 15057 | 3.44% |
| 2025-08-29 | 8.95 | 8.92 | -0.02 | -0.22% | 8.81 | 9.06 | 184882 | 16500 | 3.79% |
| 2025-08-28 | 9.00 | 8.94 | -0.07 | -0.78% | 8.64 | 9.07 | 314690 | 27920 | 6.44% |
| 2025-08-27 | 9.24 | 9.01 | -0.24 | -2.59% | 9.00 | 9.38 | 335935 | 30956 | 6.88% |
| 2025-08-26 | 9.31 | 9.25 | -0.10 | -1.07% | 9.21 | 9.33 | 214463 | 19853 | 4.39% |
| 2025-08-25 | 9.31 | 9.35 | 0.05 | 0.54% | 9.22 | 9.43 | 298365 | 27831 | 6.11% |
| 2025-08-22 | 9.33 | 9.30 | -0.06 | -0.64% | 9.26 | 9.40 | 232721 | 21644 | 4.76% |
| 2025-08-21 | 9.60 | 9.36 | -0.23 | -2.40% | 9.31 | 9.60 | 309237 | 29100 | 6.33% |
| 2025-08-20 | 9.63 | 9.59 | -0.11 | -1.13% | 9.51 | 9.82 | 420303 | 40422 | 8.61% |
| 2025-08-19 | 9.30 | 9.70 | 0.37 | 3.97% | 9.19 | 10.15 | 786142 | 75299 | 16.10% |
| 2025-08-18 | 9.31 | 9.33 | 0.07 | 0.76% | 9.29 | 9.50 | 493154 | 46287 | 10.10% |
| 2025-08-15 | 9.14 | 9.26 | 0.02 | 0.22% | 9.10 | 9.39 | 433301 | 39978 | 8.87% |
| 2025-08-14 | 9.10 | 9.24 | 0.17 | 1.87% | 8.82 | 9.50 | 688334 | 63348 | 14.09% |
| 2025-08-13 | 8.99 | 9.07 | 0.07 | 0.78% | 8.90 | 9.14 | 296006 | 26735 | 6.06% |
| 2025-08-12 | 9.10 | 9.00 | -0.06 | -0.66% | 8.94 | 9.15 | 199811 | 18016 | 4.09% |
| 2025-08-11 | 8.88 | 9.06 | 0.13 | 1.46% | 8.88 | 9.15 | 298549 | 27104 | 6.11% |
| 2025-08-08 | 8.85 | 8.93 | 0.06 | 0.68% | 8.76 | 9.13 | 279823 | 25015 | 5.73% |
| 2025-08-07 | 9.01 | 8.87 | -0.17 | -1.88% | 8.81 | 9.01 | 222589 | 19752 | 4.56% |
| 2025-08-06 | 8.80 | 9.04 | 0.21 | 2.38% | 8.78 | 9.10 | 385977 | 34737 | 7.90% |
| 2025-08-05 | 8.81 | 8.83 | 0.02 | 0.23% | 8.74 | 8.94 | 171036 | 15096 | 3.50% |
| 2025-08-04 | 8.51 | 8.81 | 0.20 | 2.32% | 8.49 | 8.81 | 169225 | 14726 | 3.46% |
| 2025-08-01 | 8.57 | 8.61 | 0.06 | 0.70% | 8.54 | 8.65 | 107793 | 9277 | 2.21% |
| 2025-07-31 | 8.63 | 8.55 | -0.13 | -1.50% | 8.54 | 8.74 | 149226 | 12870 | 3.06% |
| 2025-07-30 | 8.84 | 8.68 | -0.19 | -2.14% | 8.65 | 8.84 | 182585 | 15933 | 3.74% |
| 2025-07-29 | 8.91 | 8.87 | -0.04 | -0.45% | 8.74 | 8.91 | 167046 | 14729 | 3.42% |
| 2025-07-28 | 8.94 | 8.91 | 0.01 | 0.11% | 8.86 | 8.97 | 139767 | 12458 | 2.86% |
| 2025-07-25 | 8.95 | 8.90 | -0.07 | -0.78% | 8.82 | 8.96 | 187318 | 16616 | 3.84% |
| 2025-07-24 | 8.92 | 8.97 | 0.03 | 0.34% | 8.86 | 9.00 | 185824 | 16614 | 3.80% |
| 2025-07-23 | 9.15 | 8.94 | -0.22 | -2.40% | 8.94 | 9.28 | 301838 | 27158 | 6.18% |
| 2025-07-22 | 9.30 | 9.16 | -0.18 | -1.93% | 9.11 | 9.33 | 283139 | 25990 | 5.80% |
| 2025-07-21 | 9.15 | 9.34 | 0.24 | 2.64% | 9.13 | 9.38 | 387564 | 35993 | 7.94% |
| 2025-07-18 | 9.20 | 9.10 | -0.11 | -1.19% | 9.06 | 9.24 | 222426 | 20266 | 4.55% |
| 2025-07-17 | 9.16 | 9.21 | 0.01 | 0.11% | 9.06 | 9.29 | 310591 | 28574 | 6.36% |
| 2025-07-16 | 9.02 | 9.20 | 0.12 | 1.32% | 8.98 | 9.34 | 437459 | 40248 | 8.96% |
| 2025-07-15 | 9.21 | 9.08 | -0.45 | -4.72% | 8.91 | 9.28 | 654833 | 59267 | 13.41% |
| 2025-07-14 | 8.91 | 9.53 | 0.66 | 7.44% | 8.90 | 9.76 | 994657 | 94542 | 20.37% |
| 2025-07-11 | 8.78 | 8.87 | 0.09 | 1.03% | 8.70 | 8.94 | 174794 | 15407 | 3.58% |
| 2025-07-10 | 8.94 | 8.78 | -0.12 | -1.35% | 8.71 | 8.96 | 229695 | 20194 | 4.70% |
| 2025-07-09 | 9.10 | 8.90 | -0.11 | -1.22% | 8.88 | 9.36 | 369556 | 33602 | 7.57% |
| 2025-07-08 | 8.86 | 9.01 | 0.15 | 1.69% | 8.79 | 9.04 | 176789 | 15804 | 3.62% |
| 2025-07-07 | 8.86 | 8.86 | -0.07 | -0.78% | 8.74 | 8.88 | 155860 | 13732 | 3.19% |
| 2025-07-04 | 9.08 | 8.93 | -0.13 | -1.43% | 8.92 | 9.09 | 145928 | 13088 | 2.99% |
| 2025-07-03 | 9.08 | 9.06 | -0.01 | -0.11% | 8.98 | 9.12 | 136765 | 12362 | 2.80% |
| 2025-07-02 | 9.19 | 9.07 | -0.12 | -1.31% | 9.01 | 9.20 | 173209 | 15725 | 3.55% |
| 2025-07-01 | 9.21 | 9.19 | 0.02 | 0.22% | 9.13 | 9.33 | 281066 | 25904 | 5.75% |
| 2025-06-30 | 8.97 | 9.17 | 0.18 | 2.00% | 8.94 | 9.17 | 240847 | 21891 | 4.93% |
| 2025-06-27 | 9.10 | 8.99 | -0.07 | -0.77% | 8.95 | 9.16 | 224611 | 20227 | 4.60% |
| 2025-06-26 | 9.03 | 9.06 | -0.02 | -0.22% | 9.03 | 9.26 | 323421 | 29581 | 6.62% |
| 2025-06-25 | 9.01 | 9.08 | 0.06 | 0.67% | 8.95 | 9.23 | 377988 | 34212 | 7.74% |
| 2025-06-24 | 8.59 | 9.02 | 0.47 | 5.50% | 8.57 | 9.29 | 557113 | 50200 | 11.41% |
| 2025-06-23 | 8.31 | 8.55 | 0.10 | 1.18% | 8.27 | 8.56 | 178680 | 15184 | 3.66% |
| 2025-06-20 | 8.74 | 8.45 | -0.37 | -4.20% | 8.42 | 8.74 | 285851 | 24403 | 5.85% |
| 2025-06-19 | 8.74 | 8.82 | 0.08 | 0.92% | 8.71 | 9.09 | 433135 | 38640 | 8.87% |
| 2025-06-18 | 8.68 | 8.74 | 0.00 | 0.00% | 8.60 | 8.75 | 171196 | 14842 | 3.51% |
| 2025-06-17 | 8.68 | 8.74 | 0.02 | 0.23% | 8.63 | 8.78 | 144894 | 12630 | 2.97% |
| 2025-06-16 | 8.60 | 8.72 | 0.02 | 0.23% | 8.50 | 8.79 | 151270 | 13168 | 3.10% |
| 2025-06-13 | 9.00 | 8.70 | -0.33 | -3.65% | 8.66 | 9.00 | 292633 | 25704 | 5.99% |
| 2025-06-12 | 9.19 | 9.03 | -0.28 | -3.01% | 9.02 | 9.20 | 344347 | 31263 | 7.05% |
| 2025-06-11 | 9.04 | 9.31 | 0.23 | 2.53% | 9.00 | 9.44 | 524328 | 48478 | 10.74% |
| 2025-06-10 | 9.07 | 9.08 | -0.04 | -0.44% | 8.88 | 9.30 | 410075 | 37107 | 8.40% |
| 2025-06-09 | 9.10 | 9.12 | 0.01 | 0.11% | 9.07 | 9.25 | 222878 | 20424 | 4.56% |