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 | 10.46 | 10.59 | 0.13 | 1.24% | 10.44 | 10.68 | 194822 | 20567 | 4.28% |
| 2025-09-15 | 10.55 | 10.46 | 0.02 | 0.19% | 10.41 | 10.80 | 181722 | 19177 | 3.99% |
| 2025-09-12 | 10.65 | 10.44 | -0.18 | -1.69% | 10.42 | 10.65 | 157512 | 16531 | 3.46% |
| 2025-09-11 | 10.23 | 10.62 | 0.38 | 3.71% | 10.08 | 10.65 | 225517 | 23444 | 4.95% |
| 2025-09-10 | 10.38 | 10.24 | -0.12 | -1.16% | 10.16 | 10.43 | 153083 | 15723 | 3.36% |
| 2025-09-09 | 10.47 | 10.36 | -0.12 | -1.15% | 10.22 | 10.56 | 214142 | 22261 | 4.70% |
| 2025-09-08 | 10.34 | 10.48 | 0.17 | 1.65% | 10.28 | 10.58 | 246570 | 25812 | 5.41% |
| 2025-09-05 | 10.10 | 10.31 | 0.22 | 2.18% | 10.00 | 10.36 | 200328 | 20485 | 4.40% |
| 2025-09-04 | 10.30 | 10.09 | -0.16 | -1.56% | 9.80 | 10.64 | 328940 | 33495 | 7.22% |
| 2025-09-03 | 10.71 | 10.25 | -0.44 | -4.12% | 10.17 | 10.77 | 283805 | 29563 | 6.23% |
| 2025-09-02 | 10.90 | 10.69 | -0.14 | -1.29% | 10.47 | 11.16 | 392943 | 42077 | 8.63% |
| 2025-09-01 | 10.67 | 10.83 | 0.18 | 1.69% | 10.58 | 11.05 | 374919 | 40512 | 8.23% |
| 2025-08-29 | 9.96 | 10.65 | 0.70 | 7.04% | 9.92 | 10.94 | 649654 | 68687 | 14.26% |
| 2025-08-28 | 9.78 | 9.95 | 0.11 | 1.12% | 9.56 | 9.98 | 330791 | 32451 | 7.26% |
| 2025-08-27 | 10.27 | 9.84 | -0.53 | -5.11% | 9.84 | 10.34 | 413740 | 41784 | 8.50% |
| 2025-08-26 | 10.09 | 10.37 | 0.26 | 2.57% | 10.00 | 10.41 | 295122 | 30179 | 6.06% |
| 2025-08-25 | 10.01 | 10.11 | 0.12 | 1.20% | 9.90 | 10.11 | 279492 | 28015 | 5.74% |
| 2025-08-22 | 9.75 | 9.99 | 0.19 | 1.94% | 9.67 | 10.23 | 340431 | 33784 | 6.99% |
| 2025-08-21 | 10.05 | 9.80 | -0.14 | -1.41% | 9.73 | 10.09 | 213898 | 21046 | 4.39% |
| 2025-08-20 | 9.85 | 9.94 | 0.06 | 0.61% | 9.75 | 9.95 | 218508 | 21557 | 4.49% |
| 2025-08-19 | 9.66 | 9.88 | 0.19 | 1.96% | 9.63 | 10.10 | 351119 | 34772 | 7.21% |
| 2025-08-18 | 9.47 | 9.69 | 0.23 | 2.43% | 9.46 | 9.86 | 353532 | 34086 | 7.26% |
| 2025-08-15 | 9.35 | 9.46 | 0.28 | 3.05% | 9.26 | 9.53 | 318601 | 30047 | 6.54% |
| 2025-08-14 | 9.48 | 9.18 | -0.29 | -3.06% | 9.14 | 9.53 | 222150 | 20595 | 4.56% |
| 2025-08-13 | 9.25 | 9.47 | 0.18 | 1.94% | 9.25 | 9.51 | 262521 | 24667 | 5.39% |
| 2025-08-12 | 9.27 | 9.29 | 0.00 | 0.00% | 9.18 | 9.30 | 142097 | 13130 | 2.92% |
| 2025-08-11 | 9.26 | 9.29 | 0.07 | 0.76% | 9.20 | 9.34 | 174330 | 16175 | 3.58% |
| 2025-08-08 | 9.20 | 9.22 | 0.00 | 0.00% | 9.14 | 9.25 | 158873 | 14600 | 3.26% |
| 2025-08-07 | 9.30 | 9.22 | -0.11 | -1.18% | 9.21 | 9.35 | 194696 | 18009 | 4.00% |
| 2025-08-06 | 9.24 | 9.33 | 0.12 | 1.30% | 9.13 | 9.38 | 359570 | 33323 | 7.39% |
| 2025-08-05 | 8.86 | 9.21 | 0.39 | 4.42% | 8.85 | 9.61 | 462107 | 42682 | 9.49% |
| 2025-08-04 | 8.61 | 8.82 | 0.15 | 1.73% | 8.58 | 8.83 | 118648 | 10369 | 2.44% |
| 2025-08-01 | 8.56 | 8.67 | 0.08 | 0.93% | 8.54 | 8.69 | 113465 | 9809 | 2.33% |
| 2025-07-31 | 8.65 | 8.59 | -0.06 | -0.69% | 8.51 | 8.75 | 145608 | 12535 | 2.99% |
| 2025-07-30 | 8.81 | 8.65 | -0.17 | -1.93% | 8.61 | 8.82 | 162610 | 14150 | 3.34% |
| 2025-07-29 | 8.93 | 8.82 | -0.11 | -1.23% | 8.75 | 8.95 | 147277 | 12973 | 3.02% |
| 2025-07-28 | 8.87 | 8.93 | 0.08 | 0.90% | 8.85 | 9.09 | 181436 | 16260 | 3.73% |
| 2025-07-25 | 8.84 | 8.85 | 0.01 | 0.11% | 8.79 | 8.91 | 136704 | 12085 | 2.81% |
| 2025-07-24 | 8.83 | 8.84 | 0.04 | 0.45% | 8.78 | 8.91 | 157494 | 13919 | 3.23% |
| 2025-07-23 | 8.89 | 8.80 | -0.11 | -1.23% | 8.79 | 8.92 | 219268 | 19399 | 4.50% |
| 2025-07-22 | 8.94 | 8.91 | -0.04 | -0.45% | 8.87 | 9.15 | 281145 | 25225 | 5.77% |
| 2025-07-21 | 8.92 | 8.95 | 0.07 | 0.79% | 8.86 | 8.96 | 188334 | 16772 | 3.87% |
| 2025-07-18 | 8.93 | 8.88 | -0.04 | -0.45% | 8.82 | 8.99 | 142124 | 12615 | 2.92% |
| 2025-07-17 | 8.94 | 8.92 | -0.02 | -0.22% | 8.85 | 8.96 | 207228 | 18411 | 4.26% |
| 2025-07-16 | 8.83 | 8.94 | 0.11 | 1.25% | 8.76 | 9.00 | 295306 | 26228 | 6.07% |
| 2025-07-15 | 8.79 | 8.83 | 0.22 | 2.56% | 8.68 | 8.96 | 371077 | 32607 | 7.62% |
| 2025-07-14 | 8.46 | 8.61 | 0.16 | 1.89% | 8.41 | 8.65 | 201136 | 17251 | 4.13% |
| 2025-07-11 | 8.47 | 8.45 | -0.03 | -0.35% | 8.38 | 8.50 | 128492 | 10850 | 2.64% |
| 2025-07-10 | 8.44 | 8.48 | -0.01 | -0.12% | 8.37 | 8.50 | 135593 | 11451 | 2.78% |
| 2025-07-09 | 8.56 | 8.49 | -0.05 | -0.59% | 8.46 | 8.61 | 160011 | 13648 | 3.29% |
| 2025-07-08 | 8.36 | 8.54 | 0.16 | 1.91% | 8.33 | 8.57 | 175949 | 14932 | 3.61% |
| 2025-07-07 | 8.35 | 8.38 | 0.05 | 0.60% | 8.30 | 8.39 | 94808 | 7910 | 1.95% |
| 2025-07-04 | 8.45 | 8.33 | -0.13 | -1.54% | 8.31 | 8.48 | 129926 | 10861 | 2.67% |
| 2025-07-03 | 8.31 | 8.46 | 0.11 | 1.32% | 8.31 | 8.50 | 154825 | 13032 | 3.18% |
| 2025-07-02 | 8.35 | 8.35 | -0.05 | -0.60% | 8.24 | 8.39 | 124441 | 10365 | 2.56% |
| 2025-07-01 | 8.35 | 8.40 | 0.03 | 0.36% | 8.28 | 8.43 | 148220 | 12400 | 3.04% |
| 2025-06-30 | 8.33 | 8.37 | 0.01 | 0.12% | 8.33 | 8.42 | 153601 | 12845 | 3.15% |
| 2025-06-27 | 8.38 | 8.36 | 0.06 | 0.72% | 8.30 | 8.42 | 148290 | 12382 | 3.05% |
| 2025-06-26 | 8.50 | 8.43 | -0.11 | -1.29% | 8.40 | 8.57 | 216461 | 18315 | 4.45% |
| 2025-06-25 | 8.38 | 8.54 | 0.14 | 1.67% | 8.35 | 8.58 | 284848 | 24044 | 5.85% |
| 2025-06-24 | 8.08 | 8.40 | 0.44 | 5.53% | 8.07 | 8.62 | 372401 | 31085 | 7.65% |
| 2025-06-23 | 7.73 | 7.96 | 0.15 | 1.92% | 7.70 | 7.98 | 122639 | 9681 | 2.52% |
| 2025-06-20 | 7.94 | 7.81 | -0.13 | -1.64% | 7.78 | 8.01 | 142577 | 11245 | 2.93% |
| 2025-06-19 | 8.17 | 7.94 | -0.25 | -3.05% | 7.93 | 8.18 | 187964 | 15145 | 3.86% |
| 2025-06-18 | 8.35 | 8.19 | -0.15 | -1.80% | 8.15 | 8.37 | 185660 | 15249 | 3.81% |
| 2025-06-17 | 8.43 | 8.34 | -0.13 | -1.53% | 8.27 | 8.45 | 192281 | 16024 | 3.95% |
| 2025-06-16 | 8.40 | 8.47 | -0.01 | -0.12% | 8.37 | 8.55 | 182679 | 15432 | 3.75% |
| 2025-06-13 | 8.71 | 8.48 | -0.32 | -3.64% | 8.47 | 8.75 | 290406 | 24856 | 5.96% |
| 2025-06-12 | 8.76 | 8.80 | -0.05 | -0.56% | 8.68 | 8.92 | 290411 | 25566 | 5.96% |
| 2025-06-11 | 9.05 | 8.85 | -0.06 | -0.67% | 8.79 | 9.07 | 385832 | 34386 | 7.92% |
| 2025-06-10 | 8.80 | 8.91 | 0.13 | 1.48% | 8.60 | 8.92 | 510531 | 44868 | 10.49% |
| 2025-06-09 | 8.46 | 8.78 | 0.33 | 3.91% | 8.41 | 8.79 | 457945 | 39767 | 9.41% |