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 | 11.33 | 1.03 | 10.00% | 10.33 | 11.33 | 240321 | 26745 | 3.34% |
| 2025-09-15 | 10.55 | 10.30 | -0.28 | -2.65% | 10.25 | 10.57 | 266146 | 27552 | 3.70% |
| 2025-09-12 | 10.86 | 10.58 | -0.17 | -1.58% | 10.58 | 11.11 | 227323 | 24439 | 3.16% |
| 2025-09-11 | 10.74 | 10.75 | 0.11 | 1.03% | 10.56 | 10.78 | 198195 | 21198 | 2.75% |
| 2025-09-10 | 10.69 | 10.64 | -0.05 | -0.47% | 10.53 | 10.78 | 172673 | 18378 | 2.40% |
| 2025-09-09 | 11.11 | 10.69 | -0.36 | -3.26% | 10.68 | 11.14 | 342855 | 37340 | 4.76% |
| 2025-09-08 | 11.44 | 11.05 | 0.07 | 0.64% | 10.95 | 11.59 | 589136 | 66196 | 8.18% |
| 2025-09-05 | 9.95 | 10.98 | 1.00 | 10.02% | 9.73 | 10.98 | 359743 | 37371 | 5.00% |
| 2025-09-04 | 10.35 | 9.98 | -0.37 | -3.57% | 9.83 | 10.55 | 373670 | 38184 | 5.19% |
| 2025-09-03 | 10.61 | 10.35 | -0.20 | -1.90% | 10.30 | 10.77 | 264089 | 27655 | 3.67% |
| 2025-09-02 | 10.89 | 10.55 | -0.29 | -2.68% | 10.24 | 10.94 | 491132 | 51626 | 6.82% |
| 2025-09-01 | 10.92 | 10.84 | -0.41 | -3.64% | 10.24 | 11.13 | 558621 | 59981 | 7.76% |
| 2025-08-29 | 11.69 | 11.25 | -0.35 | -3.02% | 11.21 | 11.69 | 390100 | 44394 | 5.42% |
| 2025-08-28 | 11.52 | 11.60 | 0.08 | 0.69% | 11.01 | 11.60 | 433788 | 48988 | 6.03% |
| 2025-08-27 | 11.96 | 11.52 | -0.50 | -4.16% | 11.50 | 12.38 | 554841 | 66322 | 7.71% |
| 2025-08-26 | 11.78 | 12.02 | 0.57 | 4.98% | 11.78 | 12.30 | 624890 | 75335 | 8.68% |
| 2025-08-25 | 10.94 | 11.45 | 0.44 | 4.00% | 10.35 | 11.65 | 737870 | 81963 | 10.25% |
| 2025-08-22 | 11.32 | 11.01 | -0.31 | -2.74% | 10.94 | 11.37 | 391973 | 43491 | 5.44% |
| 2025-08-21 | 11.62 | 11.32 | -0.35 | -3.00% | 11.21 | 11.62 | 413505 | 47038 | 5.74% |
| 2025-08-20 | 11.82 | 11.67 | -0.16 | -1.35% | 11.51 | 11.93 | 486866 | 57004 | 6.76% |
| 2025-08-19 | 12.44 | 11.83 | -0.38 | -3.11% | 11.38 | 12.57 | 845176 | 100411 | 11.74% |
| 2025-08-18 | 12.20 | 12.21 | 0.46 | 3.91% | 12.04 | 12.66 | 827722 | 102338 | 11.50% |
| 2025-08-15 | 11.54 | 11.75 | 0.22 | 1.91% | 11.32 | 12.40 | 903296 | 106691 | 12.55% |
| 2025-08-14 | 11.13 | 11.53 | 0.25 | 2.22% | 10.94 | 11.97 | 874499 | 98905 | 12.15% |
| 2025-08-13 | 10.84 | 11.28 | 0.80 | 7.63% | 10.60 | 11.51 | 803836 | 88362 | 11.16% |
| 2025-08-12 | 9.67 | 10.48 | 0.95 | 9.97% | 9.66 | 10.48 | 654572 | 66200 | 9.09% |
| 2025-08-11 | 9.24 | 9.53 | 0.28 | 3.03% | 9.23 | 9.65 | 506968 | 48013 | 7.04% |
| 2025-08-08 | 8.78 | 9.25 | 0.22 | 2.44% | 8.78 | 9.50 | 700686 | 64679 | 9.73% |
| 2025-08-07 | 8.80 | 9.03 | 0.42 | 4.88% | 8.61 | 9.34 | 848228 | 76073 | 11.78% |
| 2025-08-06 | 8.93 | 8.61 | 0.49 | 6.03% | 8.24 | 8.93 | 1258631 | 108784 | 17.48% |
| 2025-08-05 | 7.46 | 8.12 | 0.74 | 10.03% | 7.45 | 8.12 | 157902 | 12646 | 2.19% |
| 2025-08-04 | 7.19 | 7.38 | 0.19 | 2.64% | 7.12 | 7.43 | 159851 | 11664 | 2.22% |
| 2025-08-01 | 7.18 | 7.19 | -0.04 | -0.55% | 7.10 | 7.24 | 159887 | 11484 | 2.22% |
| 2025-07-31 | 7.38 | 7.23 | -0.15 | -2.03% | 7.18 | 7.42 | 168988 | 12319 | 2.35% |
| 2025-07-30 | 7.45 | 7.38 | -0.04 | -0.54% | 7.35 | 7.45 | 132600 | 9812 | 1.84% |
| 2025-07-29 | 7.62 | 7.42 | -0.25 | -3.26% | 7.34 | 7.64 | 228478 | 17014 | 3.17% |
| 2025-07-28 | 7.70 | 7.67 | 0.02 | 0.26% | 7.64 | 7.90 | 199031 | 15417 | 2.76% |
| 2025-07-25 | 7.59 | 7.65 | 0.04 | 0.53% | 7.54 | 7.72 | 157143 | 12026 | 2.18% |
| 2025-07-24 | 7.69 | 7.61 | -0.08 | -1.04% | 7.47 | 7.72 | 304089 | 23021 | 4.22% |
| 2025-07-23 | 7.75 | 7.69 | -0.05 | -0.65% | 7.67 | 7.84 | 164746 | 12769 | 2.29% |
| 2025-07-22 | 7.88 | 7.74 | -0.04 | -0.51% | 7.66 | 7.95 | 165429 | 12768 | 2.30% |
| 2025-07-21 | 7.80 | 7.78 | -0.05 | -0.64% | 7.58 | 7.85 | 177075 | 13695 | 2.46% |
| 2025-07-18 | 7.80 | 7.83 | 0.03 | 0.38% | 7.73 | 7.92 | 214358 | 16747 | 2.98% |
| 2025-07-17 | 7.77 | 7.80 | 0.09 | 1.17% | 7.70 | 7.84 | 150315 | 11707 | 2.09% |
| 2025-07-16 | 7.70 | 7.71 | 0.04 | 0.52% | 7.60 | 7.77 | 161060 | 12407 | 2.24% |
| 2025-07-15 | 7.99 | 7.67 | -0.31 | -3.88% | 7.65 | 8.00 | 259636 | 20139 | 3.61% |
| 2025-07-14 | 7.78 | 7.98 | 0.26 | 3.37% | 7.66 | 8.03 | 313669 | 24697 | 4.36% |
| 2025-07-11 | 8.00 | 7.72 | -0.16 | -2.03% | 7.67 | 8.09 | 296870 | 23066 | 4.12% |
| 2025-07-10 | 7.74 | 7.88 | 0.18 | 2.34% | 7.65 | 7.90 | 306080 | 23867 | 4.25% |
| 2025-07-09 | 7.82 | 7.70 | -0.11 | -1.41% | 7.65 | 7.87 | 227781 | 17590 | 3.16% |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.53 | 7.83 | 280027 | 21617 | 3.89% |
| 2025-07-07 | 7.89 | 7.81 | 0.06 | 0.77% | 7.71 | 7.91 | 384789 | 29951 | 5.34% |
| 2025-07-04 | 7.90 | 7.75 | -0.21 | -2.64% | 7.64 | 8.09 | 675328 | 52599 | 9.38% |
| 2025-07-03 | 7.30 | 7.96 | 0.72 | 9.94% | 7.28 | 7.96 | 603837 | 47248 | 8.39% |
| 2025-07-02 | 7.15 | 7.24 | 0.03 | 0.42% | 7.10 | 7.28 | 273859 | 19748 | 3.80% |
| 2025-07-01 | 7.30 | 7.21 | -0.02 | -0.28% | 6.93 | 7.32 | 501742 | 35702 | 6.97% |
| 2025-06-30 | 7.64 | 7.23 | -0.39 | -5.12% | 7.20 | 7.79 | 610460 | 45026 | 8.48% |
| 2025-06-27 | 7.42 | 7.62 | 0.27 | 3.67% | 7.28 | 7.82 | 507710 | 38546 | 7.05% |
| 2025-06-26 | 7.13 | 7.35 | 0.17 | 2.37% | 7.07 | 7.50 | 556318 | 40420 | 7.73% |
| 2025-06-25 | 7.24 | 7.18 | 0.00 | 0.00% | 7.03 | 7.49 | 847632 | 61135 | 11.77% |
| 2025-06-24 | 6.82 | 7.18 | 0.36 | 5.28% | 6.76 | 7.25 | 694408 | 48943 | 9.64% |
| 2025-06-23 | 6.42 | 6.82 | 0.43 | 6.73% | 6.20 | 7.00 | 711260 | 47589 | 9.88% |
| 2025-06-20 | 6.22 | 6.39 | 0.16 | 2.57% | 6.12 | 6.41 | 494073 | 31112 | 6.86% |
| 2025-06-19 | 6.29 | 6.23 | 0.04 | 0.65% | 6.18 | 6.46 | 780256 | 49241 | 10.84% |
| 2025-06-18 | 5.63 | 6.19 | 0.56 | 9.95% | 5.61 | 6.19 | 446315 | 27079 | 6.20% |
| 2025-06-17 | 5.56 | 5.63 | 0.08 | 1.44% | 5.51 | 5.71 | 112066 | 6274 | 1.56% |
| 2025-06-16 | 5.60 | 5.55 | -0.09 | -1.60% | 5.54 | 5.64 | 97775 | 5450 | 1.36% |
| 2025-06-13 | 5.76 | 5.64 | -0.13 | -2.25% | 5.61 | 5.76 | 85726 | 4844 | 1.19% |
| 2025-06-12 | 5.79 | 5.77 | 0.01 | 0.17% | 5.71 | 5.79 | 73028 | 4190 | 1.01% |
| 2025-06-11 | 5.66 | 5.76 | 0.10 | 1.77% | 5.63 | 5.84 | 97208 | 5607 | 1.35% |
| 2025-06-10 | 5.78 | 5.66 | -0.10 | -1.74% | 5.58 | 5.79 | 97231 | 5518 | 1.35% |
| 2025-06-09 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.78 | 54769 | 3148 | 0.76% |