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 | 10.31 | 10.11 | -0.15 | -1.46% | 10.08 | 10.45 | 821644 | 83673 | 7.04% |
| 2025-09-12 | 10.08 | 10.26 | 0.20 | 1.99% | 10.00 | 10.54 | 1363009 | 140955 | 11.68% |
| 2025-09-11 | 9.84 | 10.06 | 0.31 | 3.18% | 9.65 | 10.08 | 853652 | 84765 | 7.32% |
| 2025-09-10 | 9.72 | 9.75 | 0.02 | 0.21% | 9.65 | 9.86 | 603540 | 58868 | 5.17% |
| 2025-09-09 | 10.09 | 9.73 | -0.42 | -4.14% | 9.72 | 10.14 | 881688 | 87179 | 7.56% |
| 2025-09-08 | 9.91 | 10.15 | 0.22 | 2.22% | 9.79 | 10.29 | 1205536 | 121230 | 10.33% |
| 2025-09-05 | 9.71 | 9.93 | 0.25 | 2.58% | 9.56 | 9.95 | 866744 | 84701 | 7.43% |
| 2025-09-04 | 10.08 | 9.68 | -0.22 | -2.22% | 9.51 | 10.15 | 1177645 | 116040 | 10.09% |
| 2025-09-03 | 10.34 | 9.90 | -0.32 | -3.13% | 9.90 | 10.38 | 1371741 | 138515 | 11.76% |
| 2025-09-02 | 11.12 | 10.22 | -0.95 | -8.50% | 10.20 | 11.29 | 2191559 | 231485 | 18.78% |
| 2025-09-01 | 12.03 | 11.17 | -0.73 | -6.13% | 11.02 | 12.22 | 2678140 | 305021 | 22.95% |
| 2025-08-29 | 13.00 | 11.90 | -1.09 | -8.39% | 11.86 | 13.38 | 3136678 | 393180 | 26.88% |
| 2025-08-28 | 12.67 | 12.99 | 0.61 | 4.93% | 11.85 | 13.62 | 4482512 | 567092 | 38.42% |
| 2025-08-27 | 11.26 | 12.38 | 1.13 | 10.04% | 10.75 | 12.38 | 3915992 | 455042 | 33.56% |
| 2025-08-26 | 10.24 | 11.25 | 1.02 | 9.97% | 9.88 | 11.25 | 3314944 | 361325 | 28.41% |
| 2025-08-25 | 10.90 | 10.23 | 0.08 | 0.79% | 10.12 | 11.17 | 3680202 | 394586 | 31.54% |
| 2025-08-22 | 10.15 | 10.15 | 0.92 | 9.97% | 10.01 | 10.15 | 993796 | 100868 | 8.52% |
| 2025-08-21 | 9.23 | 9.23 | 0.84 | 10.01% | 9.23 | 9.23 | 297371 | 27447 | 2.55% |
| 2025-08-20 | 8.16 | 8.39 | 0.25 | 3.07% | 8.10 | 8.50 | 730126 | 60712 | 6.25% |
| 2025-08-19 | 8.13 | 8.14 | 0.01 | 0.12% | 8.10 | 8.21 | 322328 | 26242 | 2.76% |
| 2025-08-18 | 7.98 | 8.13 | 0.15 | 1.88% | 7.96 | 8.20 | 411984 | 33419 | 3.53% |
| 2025-08-15 | 7.94 | 7.98 | 0.03 | 0.38% | 7.89 | 7.99 | 292415 | 23272 | 2.50% |
| 2025-08-14 | 7.93 | 7.95 | 0.02 | 0.25% | 7.91 | 8.11 | 417037 | 33384 | 3.57% |
| 2025-08-13 | 7.85 | 7.93 | 0.07 | 0.89% | 7.81 | 7.99 | 318814 | 25210 | 2.73% |
| 2025-08-12 | 7.97 | 7.86 | -0.26 | -3.20% | 7.77 | 7.98 | 494481 | 38840 | 4.24% |
| 2025-08-11 | 8.05 | 8.12 | 0.05 | 0.62% | 8.03 | 8.14 | 229982 | 18640 | 1.97% |
| 2025-08-08 | 8.23 | 8.07 | -0.15 | -1.82% | 8.06 | 8.24 | 286147 | 23211 | 2.45% |
| 2025-08-07 | 8.30 | 8.22 | -0.12 | -1.44% | 8.17 | 8.33 | 310224 | 25526 | 2.66% |
| 2025-08-06 | 8.16 | 8.34 | 0.19 | 2.33% | 8.10 | 8.36 | 458209 | 37875 | 3.93% |
| 2025-08-05 | 8.22 | 8.15 | -0.11 | -1.33% | 8.13 | 8.23 | 288119 | 23505 | 2.47% |
| 2025-08-04 | 8.23 | 8.26 | 0.03 | 0.36% | 8.18 | 8.39 | 421345 | 34804 | 3.61% |
| 2025-08-01 | 8.15 | 8.23 | 0.19 | 2.36% | 8.06 | 8.26 | 521659 | 42613 | 4.47% |
| 2025-07-31 | 8.01 | 8.04 | -0.01 | -0.12% | 8.01 | 8.15 | 276992 | 22369 | 2.37% |
| 2025-07-30 | 8.17 | 8.05 | -0.10 | -1.23% | 7.95 | 8.19 | 295245 | 23874 | 2.53% |
| 2025-07-29 | 8.15 | 8.15 | -0.01 | -0.12% | 7.97 | 8.16 | 310943 | 25067 | 2.66% |
| 2025-07-28 | 8.20 | 8.16 | 0.01 | 0.12% | 8.14 | 8.23 | 265197 | 21678 | 2.27% |
| 2025-07-25 | 8.16 | 8.15 | -0.01 | -0.12% | 8.13 | 8.20 | 255491 | 20849 | 2.19% |
| 2025-07-24 | 8.06 | 8.16 | 0.11 | 1.37% | 8.05 | 8.16 | 265488 | 21546 | 2.27% |
| 2025-07-23 | 8.10 | 8.05 | -0.08 | -0.98% | 8.04 | 8.21 | 349008 | 28362 | 2.99% |
| 2025-07-22 | 8.25 | 8.13 | -0.15 | -1.81% | 8.11 | 8.28 | 502819 | 41048 | 4.31% |
| 2025-07-21 | 8.36 | 8.28 | -0.08 | -0.96% | 8.24 | 8.38 | 432621 | 35908 | 3.71% |
| 2025-07-18 | 8.33 | 8.36 | 0.03 | 0.36% | 8.31 | 8.46 | 464139 | 38835 | 3.98% |
| 2025-07-17 | 8.28 | 8.33 | 0.08 | 0.97% | 8.21 | 8.41 | 577416 | 48172 | 4.95% |
| 2025-07-16 | 8.25 | 8.25 | -0.01 | -0.12% | 8.15 | 8.30 | 418001 | 34380 | 3.58% |
| 2025-07-15 | 8.35 | 8.26 | -0.12 | -1.43% | 8.20 | 8.55 | 709382 | 58945 | 6.08% |
| 2025-07-14 | 8.58 | 8.38 | -0.10 | -1.18% | 8.27 | 8.66 | 699279 | 58692 | 5.99% |
| 2025-07-11 | 8.70 | 8.48 | -0.25 | -2.86% | 8.35 | 8.70 | 1158311 | 98330 | 9.92% |
| 2025-07-10 | 8.62 | 8.73 | 0.26 | 3.07% | 8.37 | 8.88 | 1985740 | 171530 | 17.01% |
| 2025-07-09 | 7.69 | 8.47 | 0.77 | 10.00% | 7.63 | 8.47 | 1425815 | 116934 | 12.21% |
| 2025-07-08 | 7.58 | 7.70 | 0.09 | 1.18% | 7.56 | 7.78 | 393417 | 30119 | 3.37% |
| 2025-07-07 | 7.56 | 7.61 | 0.06 | 0.79% | 7.54 | 7.70 | 308024 | 23535 | 2.64% |
| 2025-07-04 | 7.52 | 7.55 | 0.04 | 0.53% | 7.41 | 7.69 | 360130 | 27206 | 3.08% |
| 2025-07-03 | 7.51 | 7.51 | 0.01 | 0.13% | 7.47 | 7.58 | 228975 | 17207 | 1.96% |
| 2025-07-02 | 7.54 | 7.52 | -0.03 | -0.40% | 7.46 | 7.56 | 240527 | 18045 | 2.06% |
| 2025-07-01 | 7.70 | 7.55 | -0.15 | -1.95% | 7.47 | 7.72 | 366652 | 27686 | 3.14% |
| 2025-06-30 | 7.70 | 7.70 | -0.01 | -0.13% | 7.67 | 7.77 | 300064 | 23119 | 2.57% |
| 2025-06-27 | 7.77 | 7.71 | -0.03 | -0.39% | 7.66 | 7.84 | 435088 | 33656 | 3.73% |
| 2025-06-26 | 7.62 | 7.74 | 0.12 | 1.57% | 7.62 | 7.89 | 681856 | 52946 | 5.84% |
| 2025-06-25 | 7.51 | 7.62 | 0.11 | 1.46% | 7.44 | 7.65 | 583289 | 44089 | 5.00% |
| 2025-06-24 | 7.39 | 7.51 | 0.32 | 4.45% | 7.39 | 7.65 | 676960 | 50771 | 5.80% |
| 2025-06-23 | 6.80 | 7.19 | 0.45 | 6.68% | 6.75 | 7.26 | 506026 | 35881 | 4.33% |
| 2025-06-20 | 6.88 | 6.74 | -0.16 | -2.32% | 6.74 | 6.93 | 207599 | 14116 | 1.78% |
| 2025-06-19 | 7.08 | 6.90 | -0.18 | -2.54% | 6.88 | 7.16 | 222649 | 15565 | 1.91% |
| 2025-06-18 | 7.15 | 7.08 | -0.07 | -0.98% | 7.07 | 7.18 | 153032 | 10881 | 1.31% |
| 2025-06-17 | 7.21 | 7.15 | 0.01 | 0.14% | 7.11 | 7.22 | 147871 | 10572 | 1.27% |
| 2025-06-16 | 6.99 | 7.14 | 0.11 | 1.56% | 6.98 | 7.15 | 170672 | 12133 | 1.46% |
| 2025-06-13 | 7.15 | 7.03 | -0.16 | -2.23% | 7.02 | 7.18 | 211464 | 14957 | 1.81% |
| 2025-06-12 | 7.16 | 7.19 | 0.01 | 0.14% | 7.10 | 7.28 | 176202 | 12706 | 1.51% |
| 2025-06-11 | 7.19 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 188424 | 13574 | 1.61% |
| 2025-06-10 | 7.37 | 7.18 | -0.20 | -2.71% | 7.11 | 7.39 | 300804 | 21736 | 2.58% |
| 2025-06-09 | 7.30 | 7.38 | -0.04 | -0.54% | 7.29 | 7.43 | 268527 | 19801 | 2.30% |