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 | 9.83 | 10.03 | 0.19 | 1.93% | 9.75 | 10.07 | 334235 | 33214 | 5.90% |
| 2025-09-15 | 9.92 | 9.84 | -0.07 | -0.71% | 9.81 | 9.97 | 245269 | 24162 | 4.33% |
| 2025-09-12 | 10.06 | 9.91 | -0.15 | -1.49% | 9.91 | 10.13 | 357514 | 35751 | 6.31% |
| 2025-09-11 | 9.77 | 10.06 | 0.29 | 2.97% | 9.61 | 10.06 | 413235 | 40968 | 7.30% |
| 2025-09-10 | 9.79 | 9.77 | 0.03 | 0.31% | 9.72 | 9.85 | 219578 | 21475 | 3.88% |
| 2025-09-09 | 10.12 | 9.74 | -0.32 | -3.18% | 9.71 | 10.13 | 345242 | 33973 | 6.10% |
| 2025-09-08 | 9.98 | 10.06 | 0.04 | 0.40% | 9.90 | 10.19 | 350430 | 35137 | 6.19% |
| 2025-09-05 | 9.88 | 10.02 | 0.23 | 2.35% | 9.60 | 10.03 | 419867 | 41435 | 7.42% |
| 2025-09-04 | 9.91 | 9.79 | -0.21 | -2.10% | 9.56 | 10.26 | 562912 | 55993 | 9.94% |
| 2025-09-03 | 10.41 | 10.00 | -0.61 | -5.75% | 9.96 | 10.54 | 612653 | 62809 | 10.82% |
| 2025-09-02 | 11.32 | 10.61 | -0.72 | -6.35% | 10.50 | 11.32 | 781609 | 84017 | 13.80% |
| 2025-09-01 | 11.14 | 11.33 | 0.19 | 1.71% | 11.04 | 11.33 | 705487 | 79037 | 12.46% |
| 2025-08-29 | 11.38 | 11.14 | -0.48 | -4.13% | 10.92 | 11.40 | 898116 | 99862 | 15.86% |
| 2025-08-28 | 11.85 | 11.62 | -0.08 | -0.68% | 11.23 | 12.19 | 1169040 | 135744 | 20.65% |
| 2025-08-27 | 11.40 | 11.70 | 0.18 | 1.56% | 11.21 | 12.37 | 1693003 | 197150 | 29.90% |
| 2025-08-26 | 11.01 | 11.52 | 0.11 | 0.96% | 10.65 | 11.95 | 1670246 | 189215 | 29.50% |
| 2025-08-25 | 10.94 | 11.41 | 0.42 | 3.82% | 10.72 | 11.98 | 1823864 | 207747 | 32.23% |
| 2025-08-22 | 10.91 | 10.99 | 0.43 | 4.07% | 10.74 | 11.50 | 2364533 | 262323 | 41.78% |
| 2025-08-21 | 9.81 | 10.56 | 0.96 | 10.00% | 9.67 | 10.56 | 1671866 | 170304 | 29.54% |
| 2025-08-20 | 9.31 | 9.60 | 0.20 | 2.13% | 9.30 | 9.69 | 687050 | 65611 | 12.14% |
| 2025-08-19 | 9.36 | 9.40 | 0.04 | 0.43% | 9.26 | 9.45 | 486156 | 45576 | 8.59% |
| 2025-08-18 | 9.20 | 9.36 | 0.19 | 2.07% | 9.19 | 9.46 | 623724 | 58536 | 11.02% |
| 2025-08-15 | 9.21 | 9.17 | -0.05 | -0.54% | 9.15 | 9.29 | 481880 | 44273 | 8.51% |
| 2025-08-14 | 9.36 | 9.22 | -0.18 | -1.91% | 9.21 | 9.55 | 773530 | 72224 | 13.67% |
| 2025-08-13 | 9.23 | 9.40 | 0.14 | 1.51% | 9.16 | 9.45 | 564855 | 52837 | 9.98% |
| 2025-08-12 | 9.11 | 9.26 | 0.14 | 1.54% | 9.05 | 9.30 | 478294 | 44179 | 8.45% |
| 2025-08-11 | 9.00 | 9.12 | 0.10 | 1.11% | 8.99 | 9.16 | 307152 | 27987 | 5.43% |
| 2025-08-08 | 9.17 | 9.02 | -0.17 | -1.85% | 9.01 | 9.20 | 363186 | 32947 | 6.42% |
| 2025-08-07 | 9.17 | 9.19 | 0.03 | 0.33% | 9.16 | 9.40 | 588076 | 54439 | 10.39% |
| 2025-08-06 | 9.14 | 9.16 | -0.04 | -0.43% | 9.02 | 9.19 | 503035 | 45874 | 8.89% |
| 2025-08-05 | 8.86 | 9.20 | 0.36 | 4.07% | 8.85 | 9.25 | 811695 | 74019 | 14.34% |
| 2025-08-04 | 8.71 | 8.84 | 0.09 | 1.03% | 8.62 | 8.85 | 174307 | 15240 | 3.08% |
| 2025-08-01 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 124365 | 10883 | 2.20% |
| 2025-07-31 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.87 | 152633 | 13442 | 2.70% |
| 2025-07-30 | 8.91 | 8.79 | -0.12 | -1.35% | 8.77 | 8.91 | 176038 | 15523 | 3.11% |
| 2025-07-29 | 8.94 | 8.91 | -0.09 | -1.00% | 8.80 | 8.95 | 230052 | 20361 | 4.06% |
| 2025-07-28 | 8.98 | 9.00 | 0.10 | 1.12% | 8.87 | 9.05 | 337152 | 30324 | 5.96% |
| 2025-07-25 | 8.79 | 8.90 | 0.11 | 1.25% | 8.79 | 8.95 | 242465 | 21568 | 4.28% |
| 2025-07-24 | 8.77 | 8.79 | 0.02 | 0.23% | 8.76 | 8.82 | 165220 | 14520 | 2.92% |
| 2025-07-23 | 8.82 | 8.77 | -0.07 | -0.79% | 8.75 | 8.83 | 179571 | 15772 | 3.17% |
| 2025-07-22 | 8.93 | 8.84 | -0.14 | -1.56% | 8.82 | 8.96 | 246475 | 21823 | 4.35% |
| 2025-07-21 | 8.99 | 8.98 | 0.01 | 0.11% | 8.89 | 9.02 | 204351 | 18313 | 3.61% |
| 2025-07-18 | 8.91 | 8.97 | 0.07 | 0.79% | 8.86 | 9.04 | 281590 | 25185 | 4.98% |
| 2025-07-17 | 8.77 | 8.90 | 0.09 | 1.02% | 8.75 | 8.92 | 209125 | 18567 | 3.69% |
| 2025-07-16 | 8.77 | 8.81 | 0.04 | 0.46% | 8.75 | 8.92 | 165374 | 14620 | 2.92% |
| 2025-07-15 | 8.85 | 8.77 | -0.13 | -1.46% | 8.69 | 8.88 | 252161 | 22104 | 4.46% |
| 2025-07-14 | 8.85 | 8.90 | 0.01 | 0.11% | 8.82 | 8.92 | 152312 | 13513 | 2.69% |
| 2025-07-11 | 8.83 | 8.89 | 0.01 | 0.11% | 8.75 | 8.91 | 230756 | 20423 | 4.08% |
| 2025-07-10 | 8.94 | 8.88 | -0.01 | -0.11% | 8.81 | 8.94 | 187574 | 16631 | 3.31% |
| 2025-07-09 | 9.00 | 8.89 | -0.16 | -1.77% | 8.86 | 9.05 | 314857 | 28196 | 5.56% |
| 2025-07-08 | 8.98 | 9.05 | 0.07 | 0.78% | 8.92 | 9.07 | 249846 | 22551 | 4.41% |
| 2025-07-07 | 8.99 | 8.98 | -0.04 | -0.44% | 8.80 | 8.99 | 302259 | 26921 | 5.34% |
| 2025-07-04 | 9.24 | 9.02 | -0.30 | -3.22% | 9.01 | 9.30 | 534468 | 48544 | 9.44% |
| 2025-07-03 | 8.97 | 9.32 | 0.33 | 3.67% | 8.93 | 9.75 | 790483 | 73997 | 13.97% |
| 2025-07-02 | 9.20 | 8.99 | -0.22 | -2.39% | 8.91 | 9.20 | 355742 | 32030 | 6.29% |
| 2025-07-01 | 9.27 | 9.21 | -0.10 | -1.07% | 9.08 | 9.32 | 386830 | 35506 | 6.83% |
| 2025-06-30 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.55 | 434272 | 40477 | 7.67% |
| 2025-06-27 | 9.55 | 9.28 | -0.09 | -0.96% | 9.23 | 9.55 | 463331 | 43239 | 8.19% |
| 2025-06-26 | 9.67 | 9.37 | -0.29 | -3.00% | 9.35 | 9.67 | 791645 | 74981 | 13.99% |
| 2025-06-25 | 9.52 | 9.66 | 0.00 | 0.00% | 9.47 | 9.73 | 926030 | 89123 | 16.36% |
| 2025-06-24 | 9.26 | 9.66 | 0.37 | 3.98% | 9.21 | 9.66 | 1020860 | 96505 | 18.04% |
| 2025-06-23 | 8.68 | 9.29 | 0.33 | 3.68% | 8.58 | 9.40 | 763435 | 69748 | 13.49% |
| 2025-06-20 | 9.20 | 8.96 | -0.18 | -1.97% | 8.92 | 9.35 | 535943 | 48662 | 9.47% |
| 2025-06-19 | 9.46 | 9.14 | -0.33 | -3.48% | 9.09 | 9.46 | 799770 | 73915 | 14.13% |
| 2025-06-18 | 8.76 | 9.47 | 0.58 | 6.52% | 8.70 | 9.77 | 1361974 | 126450 | 24.06% |
| 2025-06-17 | 8.80 | 8.89 | 0.12 | 1.37% | 8.69 | 9.10 | 483572 | 43097 | 8.54% |
| 2025-06-16 | 8.49 | 8.77 | 0.23 | 2.69% | 8.40 | 8.80 | 411554 | 35919 | 7.27% |
| 2025-06-13 | 8.74 | 8.54 | -0.37 | -4.15% | 8.46 | 8.81 | 461790 | 39700 | 8.16% |
| 2025-06-12 | 9.11 | 8.91 | -0.05 | -0.56% | 8.84 | 9.20 | 616659 | 55631 | 10.90% |
| 2025-06-11 | 8.76 | 8.96 | 0.20 | 2.28% | 8.76 | 9.15 | 549398 | 49109 | 9.71% |
| 2025-06-10 | 9.00 | 8.76 | -0.18 | -2.01% | 8.60 | 9.01 | 320470 | 28082 | 5.66% |
| 2025-06-09 | 8.90 | 8.94 | 0.06 | 0.68% | 8.88 | 9.02 | 296856 | 26550 | 5.25% |