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 | 10.06 | 10.57 | 0.43 | 4.24% | 9.99 | 10.74 | 1197585 | 124301 | 18.13% |
| 2025-09-15 | 10.26 | 10.14 | -0.13 | -1.27% | 9.95 | 10.26 | 771271 | 77852 | 11.67% |
| 2025-09-12 | 9.93 | 10.27 | 0.45 | 4.58% | 9.80 | 10.47 | 1321726 | 134547 | 20.01% |
| 2025-09-11 | 9.52 | 9.82 | 0.30 | 3.15% | 9.38 | 9.84 | 704945 | 68327 | 10.67% |
| 2025-09-10 | 9.42 | 9.52 | 0.11 | 1.17% | 9.40 | 9.63 | 427618 | 40744 | 6.47% |
| 2025-09-09 | 9.77 | 9.41 | -0.37 | -3.78% | 9.39 | 9.77 | 548262 | 52358 | 8.30% |
| 2025-09-08 | 9.78 | 9.78 | 0.00 | 0.00% | 9.68 | 9.91 | 527211 | 51557 | 7.98% |
| 2025-09-05 | 9.57 | 9.78 | 0.21 | 2.19% | 9.32 | 9.78 | 642400 | 61653 | 9.72% |
| 2025-09-04 | 9.80 | 9.57 | -0.21 | -2.15% | 9.35 | 9.95 | 828743 | 80501 | 12.54% |
| 2025-09-03 | 10.43 | 9.78 | -0.50 | -4.86% | 9.75 | 10.57 | 931326 | 93264 | 14.10% |
| 2025-09-02 | 10.84 | 10.28 | -0.62 | -5.69% | 10.21 | 10.90 | 1121772 | 116987 | 16.98% |
| 2025-09-01 | 11.00 | 10.90 | -0.23 | -2.07% | 10.73 | 11.19 | 1102146 | 120306 | 16.68% |
| 2025-08-29 | 12.18 | 11.13 | -1.07 | -8.77% | 11.01 | 12.18 | 1665771 | 189245 | 25.21% |
| 2025-08-28 | 11.61 | 12.20 | 0.15 | 1.24% | 11.30 | 12.48 | 2172628 | 256961 | 33.24% |
| 2025-08-27 | 12.47 | 12.05 | 0.11 | 0.92% | 11.71 | 12.80 | 2994336 | 365667 | 45.81% |
| 2025-08-26 | 10.92 | 11.94 | 1.09 | 10.05% | 10.92 | 11.94 | 1139497 | 133137 | 17.43% |
| 2025-08-25 | 11.00 | 10.85 | -0.03 | -0.28% | 10.70 | 11.36 | 2129202 | 235039 | 32.57% |
| 2025-08-22 | 10.45 | 10.88 | 0.08 | 0.74% | 10.18 | 11.65 | 2542609 | 278856 | 38.90% |
| 2025-08-21 | 11.71 | 10.80 | -1.20 | -10.00% | 10.80 | 12.40 | 2500703 | 280729 | 38.26% |
| 2025-08-20 | 12.84 | 12.00 | -0.44 | -3.54% | 11.79 | 13.60 | 3634173 | 461847 | 55.60% |
| 2025-08-19 | 11.89 | 12.44 | 1.13 | 9.99% | 11.88 | 12.44 | 1980040 | 243691 | 30.29% |
| 2025-08-18 | 11.15 | 11.31 | 0.63 | 5.90% | 11.00 | 11.75 | 3228431 | 371086 | 49.39% |
| 2025-08-15 | 9.33 | 10.68 | 0.97 | 9.99% | 9.33 | 10.68 | 1273314 | 132507 | 19.48% |
| 2025-08-14 | 9.30 | 9.71 | 0.29 | 3.08% | 8.66 | 10.34 | 3338636 | 314145 | 51.08% |
| 2025-08-13 | 9.02 | 9.42 | 0.86 | 10.05% | 8.94 | 9.42 | 2094796 | 194622 | 32.05% |
| 2025-08-12 | 7.78 | 8.56 | 0.78 | 10.03% | 7.77 | 8.56 | 963995 | 81061 | 14.75% |
| 2025-08-11 | 7.49 | 7.78 | 0.31 | 4.15% | 7.49 | 8.22 | 1116558 | 87212 | 17.08% |
| 2025-08-08 | 7.48 | 7.47 | -0.07 | -0.93% | 7.35 | 7.75 | 710234 | 53441 | 10.87% |
| 2025-08-07 | 7.63 | 7.54 | -0.07 | -0.92% | 7.48 | 7.67 | 643985 | 48479 | 9.85% |
| 2025-08-06 | 7.28 | 7.61 | 0.31 | 4.25% | 7.23 | 7.64 | 944637 | 70803 | 14.45% |
| 2025-08-05 | 7.27 | 7.30 | -0.01 | -0.14% | 7.23 | 7.34 | 419113 | 30539 | 6.41% |
| 2025-08-04 | 7.10 | 7.31 | 0.07 | 0.97% | 7.06 | 7.31 | 497987 | 35874 | 7.62% |
| 2025-08-01 | 7.40 | 7.24 | -0.23 | -3.08% | 7.16 | 7.41 | 662662 | 47982 | 10.14% |
| 2025-07-31 | 7.39 | 7.47 | 0.11 | 1.49% | 7.32 | 7.65 | 878368 | 65240 | 13.44% |
| 2025-07-30 | 7.64 | 7.36 | -0.53 | -6.72% | 7.28 | 7.65 | 1355594 | 101177 | 20.74% |
| 2025-07-29 | 7.51 | 7.89 | 0.36 | 4.78% | 7.35 | 8.05 | 1847043 | 143439 | 28.26% |
| 2025-07-28 | 7.69 | 7.53 | -0.05 | -0.66% | 7.52 | 8.07 | 2251813 | 174501 | 34.45% |
| 2025-07-25 | 7.12 | 7.58 | 0.69 | 10.01% | 7.12 | 7.58 | 758133 | 56575 | 11.60% |
| 2025-07-24 | 6.76 | 6.89 | 0.08 | 1.17% | 6.76 | 6.89 | 369051 | 25223 | 5.65% |
| 2025-07-23 | 6.95 | 6.81 | -0.15 | -2.16% | 6.79 | 6.98 | 536317 | 36903 | 8.20% |
| 2025-07-22 | 7.08 | 6.96 | -0.16 | -2.25% | 6.93 | 7.09 | 616950 | 43067 | 9.44% |
| 2025-07-21 | 7.10 | 7.12 | -0.01 | -0.14% | 7.03 | 7.14 | 624798 | 44270 | 9.56% |
| 2025-07-18 | 6.93 | 7.13 | 0.20 | 2.89% | 6.93 | 7.38 | 987840 | 70552 | 15.11% |
| 2025-07-17 | 6.92 | 6.93 | -0.05 | -0.72% | 6.86 | 6.97 | 500971 | 34595 | 7.66% |
| 2025-07-16 | 7.14 | 6.98 | -0.08 | -1.13% | 6.93 | 7.17 | 905362 | 63655 | 13.85% |
| 2025-07-15 | 6.86 | 7.06 | 0.19 | 2.77% | 6.68 | 7.13 | 1199558 | 82932 | 18.35% |
| 2025-07-14 | 6.79 | 6.87 | 0.08 | 1.18% | 6.77 | 6.95 | 530980 | 36502 | 8.12% |
| 2025-07-11 | 6.80 | 6.79 | 0.00 | 0.00% | 6.71 | 6.81 | 356288 | 24137 | 5.45% |
| 2025-07-10 | 6.81 | 6.79 | -0.05 | -0.73% | 6.73 | 6.84 | 434997 | 29477 | 6.65% |
| 2025-07-09 | 6.87 | 6.84 | -0.05 | -0.73% | 6.82 | 6.96 | 581975 | 40039 | 8.90% |
| 2025-07-08 | 6.98 | 6.89 | 0.01 | 0.15% | 6.82 | 7.02 | 880042 | 60693 | 13.46% |
| 2025-07-07 | 6.66 | 6.88 | 0.19 | 2.84% | 6.63 | 6.92 | 804978 | 54747 | 12.31% |
| 2025-07-04 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.83 | 619171 | 41709 | 9.47% |
| 2025-07-03 | 6.64 | 6.70 | 0.03 | 0.45% | 6.63 | 6.71 | 380990 | 25449 | 5.83% |
| 2025-07-02 | 6.73 | 6.67 | -0.10 | -1.48% | 6.62 | 6.75 | 496527 | 33116 | 7.60% |
| 2025-07-01 | 6.78 | 6.77 | -0.02 | -0.29% | 6.70 | 6.87 | 649332 | 43996 | 9.93% |
| 2025-06-30 | 6.74 | 6.79 | 0.09 | 1.34% | 6.66 | 6.84 | 706075 | 47754 | 10.80% |
| 2025-06-27 | 6.81 | 6.70 | -0.12 | -1.76% | 6.67 | 6.86 | 951105 | 63931 | 14.55% |
| 2025-06-26 | 6.61 | 6.82 | 0.15 | 2.25% | 6.53 | 7.25 | 1837494 | 126133 | 28.11% |
| 2025-06-25 | 6.43 | 6.67 | 0.24 | 3.73% | 6.37 | 6.74 | 1516765 | 99796 | 23.20% |
| 2025-06-24 | 6.31 | 6.43 | 0.10 | 1.58% | 6.30 | 6.46 | 572432 | 36708 | 8.76% |
| 2025-06-23 | 6.11 | 6.33 | 0.13 | 2.10% | 6.11 | 6.43 | 586567 | 36868 | 8.97% |
| 2025-06-20 | 6.28 | 6.20 | -0.08 | -1.27% | 6.18 | 6.34 | 484531 | 30265 | 7.41% |
| 2025-06-19 | 6.51 | 6.28 | -0.25 | -3.83% | 6.25 | 6.52 | 786451 | 50005 | 12.03% |
| 2025-06-18 | 6.53 | 6.53 | -0.04 | -0.61% | 6.43 | 6.60 | 781705 | 50866 | 11.96% |
| 2025-06-17 | 6.61 | 6.57 | -0.23 | -3.38% | 6.46 | 6.66 | 1222695 | 79923 | 18.71% |
| 2025-06-16 | 6.72 | 6.80 | 0.05 | 0.74% | 6.60 | 6.87 | 1067780 | 72324 | 16.34% |
| 2025-06-13 | 7.10 | 6.75 | -0.48 | -6.64% | 6.70 | 7.17 | 1694086 | 116107 | 25.92% |
| 2025-06-12 | 7.50 | 7.23 | -0.52 | -6.71% | 7.17 | 7.61 | 2161414 | 157393 | 33.07% |
| 2025-06-11 | 8.21 | 7.75 | -0.70 | -8.28% | 7.62 | 8.57 | 2824652 | 229313 | 43.21% |
| 2025-06-10 | 7.81 | 8.45 | 0.77 | 10.03% | 7.81 | 8.45 | 3243297 | 269241 | 49.62% |
| 2025-06-09 | 7.85 | 7.68 | -0.27 | -3.40% | 7.59 | 8.22 | 2922214 | 228547 | 44.71% |