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 | 10.23 | -0.23 | -2.20% | 10.03 | 10.56 | 218159 | 22351 | 6.88% |
| 2025-09-15 | 9.80 | 10.46 | 0.65 | 6.63% | 9.69 | 10.66 | 359153 | 36601 | 11.33% |
| 2025-09-12 | 9.91 | 9.81 | -0.09 | -0.91% | 9.77 | 10.02 | 215226 | 21273 | 6.79% |
| 2025-09-11 | 9.74 | 9.90 | 0.10 | 1.02% | 9.57 | 10.12 | 195259 | 19156 | 6.16% |
| 2025-09-10 | 9.88 | 9.80 | -0.15 | -1.51% | 9.65 | 9.99 | 199020 | 19423 | 6.28% |
| 2025-09-09 | 10.09 | 9.95 | -0.18 | -1.78% | 9.55 | 10.21 | 317288 | 31331 | 10.01% |
| 2025-09-08 | 9.93 | 10.13 | 0.34 | 3.47% | 9.78 | 10.36 | 500084 | 50046 | 15.77% |
| 2025-09-05 | 8.92 | 9.79 | 0.89 | 10.00% | 8.92 | 9.79 | 434423 | 41423 | 13.70% |
| 2025-09-04 | 9.06 | 8.90 | 0.00 | 0.00% | 8.70 | 9.06 | 153502 | 13666 | 4.84% |
| 2025-09-03 | 9.22 | 8.90 | -0.35 | -3.78% | 8.88 | 9.22 | 119009 | 10717 | 3.75% |
| 2025-09-02 | 9.31 | 9.25 | -0.04 | -0.43% | 8.92 | 9.39 | 174959 | 16022 | 5.52% |
| 2025-09-01 | 9.18 | 9.29 | 0.10 | 1.09% | 8.90 | 9.40 | 218796 | 20205 | 6.90% |
| 2025-08-29 | 9.40 | 9.19 | -0.10 | -1.08% | 9.14 | 9.66 | 187096 | 17355 | 5.90% |
| 2025-08-28 | 9.19 | 9.29 | 0.09 | 0.98% | 8.87 | 9.39 | 280012 | 25545 | 8.83% |
| 2025-08-27 | 9.05 | 9.20 | 0.16 | 1.77% | 9.05 | 9.48 | 332909 | 31086 | 10.50% |
| 2025-08-26 | 8.93 | 9.04 | 0.10 | 1.12% | 8.81 | 9.19 | 204765 | 18492 | 6.46% |
| 2025-08-25 | 9.02 | 8.94 | -0.01 | -0.11% | 8.70 | 9.02 | 204112 | 18063 | 6.44% |
| 2025-08-22 | 9.01 | 8.95 | -0.10 | -1.10% | 8.83 | 9.17 | 160288 | 14335 | 5.05% |
| 2025-08-21 | 9.00 | 9.05 | 0.15 | 1.69% | 8.80 | 9.49 | 199728 | 18094 | 6.30% |
| 2025-08-20 | 9.06 | 8.90 | -0.19 | -2.09% | 8.84 | 9.09 | 197004 | 17631 | 6.21% |
| 2025-08-19 | 8.94 | 9.09 | 0.15 | 1.68% | 8.90 | 9.25 | 184938 | 16815 | 5.83% |
| 2025-08-18 | 8.77 | 8.94 | 0.19 | 2.17% | 8.61 | 9.25 | 229567 | 20485 | 7.24% |
| 2025-08-15 | 8.62 | 8.75 | 0.14 | 1.63% | 8.60 | 8.85 | 144378 | 12628 | 4.55% |
| 2025-08-14 | 8.80 | 8.61 | -0.19 | -2.16% | 8.57 | 8.83 | 131299 | 11388 | 4.14% |
| 2025-08-13 | 8.56 | 8.80 | 0.23 | 2.68% | 8.47 | 8.86 | 170191 | 14854 | 5.37% |
| 2025-08-12 | 8.38 | 8.57 | 0.18 | 2.15% | 8.22 | 8.60 | 155629 | 13116 | 4.91% |
| 2025-08-11 | 8.15 | 8.39 | 0.35 | 4.35% | 8.07 | 8.43 | 141509 | 11704 | 4.46% |
| 2025-08-08 | 8.06 | 8.04 | 0.02 | 0.25% | 7.92 | 8.08 | 73019 | 5845 | 2.30% |
| 2025-08-07 | 7.98 | 8.02 | 0.03 | 0.38% | 7.98 | 8.14 | 99412 | 8004 | 3.13% |
| 2025-08-06 | 7.88 | 7.99 | 0.13 | 1.65% | 7.76 | 8.01 | 109870 | 8701 | 3.46% |
| 2025-08-05 | 7.67 | 7.86 | 0.19 | 2.48% | 7.64 | 7.88 | 94038 | 7310 | 2.97% |
| 2025-08-04 | 7.76 | 7.67 | -0.09 | -1.16% | 7.57 | 7.76 | 103263 | 7909 | 3.26% |
| 2025-08-01 | 7.82 | 7.76 | -0.04 | -0.51% | 7.71 | 7.91 | 73284 | 5714 | 2.31% |
| 2025-07-31 | 7.87 | 7.80 | -0.09 | -1.14% | 7.77 | 7.95 | 95983 | 7524 | 3.03% |
| 2025-07-30 | 8.01 | 7.89 | -0.15 | -1.87% | 7.85 | 8.12 | 96980 | 7708 | 3.06% |
| 2025-07-29 | 8.10 | 8.04 | -0.10 | -1.23% | 7.94 | 8.26 | 158154 | 12789 | 4.99% |
| 2025-07-28 | 7.77 | 8.14 | 0.45 | 5.85% | 7.70 | 8.20 | 269256 | 21641 | 8.49% |
| 2025-07-25 | 7.75 | 7.69 | -0.05 | -0.65% | 7.60 | 7.78 | 102944 | 7899 | 3.25% |
| 2025-07-24 | 7.74 | 7.74 | 0.09 | 1.18% | 7.53 | 7.89 | 170744 | 13098 | 5.38% |
| 2025-07-23 | 7.49 | 7.65 | 0.17 | 2.27% | 7.46 | 7.75 | 161589 | 12321 | 5.10% |
| 2025-07-22 | 7.45 | 7.48 | 0.03 | 0.40% | 7.36 | 7.52 | 81358 | 6049 | 2.57% |
| 2025-07-21 | 7.52 | 7.45 | -0.06 | -0.80% | 7.40 | 7.55 | 93333 | 6972 | 2.94% |
| 2025-07-18 | 7.45 | 7.51 | 0.09 | 1.21% | 7.38 | 7.56 | 97361 | 7278 | 3.07% |
| 2025-07-17 | 7.56 | 7.42 | -0.12 | -1.59% | 7.40 | 7.58 | 117048 | 8724 | 3.69% |
| 2025-07-16 | 7.10 | 7.54 | 0.45 | 6.35% | 7.08 | 7.65 | 252639 | 18699 | 7.97% |
| 2025-07-15 | 7.24 | 7.09 | -0.16 | -2.21% | 7.04 | 7.27 | 85522 | 6086 | 2.70% |
| 2025-07-14 | 7.16 | 7.25 | 0.14 | 1.97% | 7.14 | 7.34 | 111278 | 8048 | 3.51% |
| 2025-07-11 | 7.29 | 7.11 | -0.17 | -2.34% | 7.05 | 7.30 | 165460 | 11815 | 5.22% |
| 2025-07-10 | 7.30 | 7.28 | -0.01 | -0.14% | 7.17 | 7.33 | 56760 | 4110 | 1.79% |
| 2025-07-09 | 7.36 | 7.29 | -0.07 | -0.95% | 7.27 | 7.41 | 58899 | 4307 | 1.86% |
| 2025-07-08 | 7.30 | 7.36 | 0.06 | 0.82% | 7.30 | 7.37 | 56971 | 4181 | 1.80% |
| 2025-07-07 | 7.37 | 7.30 | -0.07 | -0.95% | 7.22 | 7.43 | 75377 | 5511 | 2.38% |
| 2025-07-04 | 7.65 | 7.37 | -0.27 | -3.53% | 7.35 | 7.68 | 137850 | 10281 | 4.35% |
| 2025-07-03 | 7.42 | 7.64 | 0.24 | 3.24% | 7.37 | 7.69 | 111488 | 8372 | 3.52% |
| 2025-07-02 | 7.33 | 7.40 | 0.03 | 0.41% | 7.32 | 7.42 | 66715 | 4920 | 2.10% |
| 2025-07-01 | 7.49 | 7.37 | -0.10 | -1.34% | 7.27 | 7.51 | 87184 | 6431 | 2.75% |
| 2025-06-30 | 7.44 | 7.47 | 0.06 | 0.81% | 7.41 | 7.58 | 119469 | 8936 | 3.77% |
| 2025-06-27 | 7.66 | 7.41 | -0.23 | -3.01% | 7.38 | 7.72 | 167628 | 12523 | 5.29% |
| 2025-06-26 | 7.73 | 7.64 | -0.15 | -1.93% | 7.62 | 7.80 | 83211 | 6388 | 2.62% |
| 2025-06-25 | 7.92 | 7.79 | 0.00 | 0.00% | 7.69 | 7.92 | 101905 | 7932 | 3.21% |
| 2025-06-24 | 7.74 | 7.79 | 0.13 | 1.70% | 7.62 | 7.81 | 99848 | 7718 | 3.15% |
| 2025-06-23 | 7.57 | 7.66 | 0.01 | 0.13% | 7.49 | 7.70 | 122068 | 9269 | 3.85% |
| 2025-06-20 | 7.55 | 7.65 | -0.02 | -0.26% | 7.48 | 7.83 | 205395 | 15736 | 6.48% |
| 2025-06-19 | 7.25 | 7.67 | 0.40 | 5.50% | 7.25 | 7.90 | 295489 | 22646 | 9.32% |
| 2025-06-18 | 7.19 | 7.27 | 0.06 | 0.83% | 7.06 | 7.30 | 91926 | 6598 | 2.90% |
| 2025-06-17 | 7.25 | 7.21 | -0.05 | -0.69% | 7.17 | 7.29 | 80685 | 5825 | 2.54% |
| 2025-06-16 | 7.43 | 7.26 | -0.19 | -2.55% | 7.21 | 7.43 | 145186 | 10549 | 4.58% |
| 2025-06-13 | 7.75 | 7.45 | -0.27 | -3.50% | 7.45 | 7.80 | 134280 | 10180 | 4.23% |
| 2025-06-12 | 7.53 | 7.72 | 0.21 | 2.80% | 7.46 | 7.77 | 130626 | 9983 | 4.12% |
| 2025-06-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.47 | 7.59 | 87853 | 6620 | 2.77% |
| 2025-06-10 | 7.55 | 7.47 | -0.08 | -1.06% | 7.37 | 7.60 | 130787 | 9793 | 4.12% |
| 2025-06-09 | 7.44 | 7.55 | 0.11 | 1.48% | 7.35 | 7.58 | 124830 | 9326 | 3.94% |