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 | 11.57 | 11.14 | -0.38 | -3.30% | 10.83 | 11.64 | 302043 | 33500 | 11.25% |
| 2025-09-15 | 12.01 | 11.52 | -0.49 | -4.08% | 11.50 | 12.01 | 238858 | 27876 | 8.90% |
| 2025-09-12 | 11.70 | 12.01 | 0.27 | 2.30% | 11.58 | 12.04 | 272658 | 32403 | 10.16% |
| 2025-09-11 | 11.51 | 11.74 | 0.23 | 2.00% | 11.36 | 11.74 | 197564 | 22939 | 7.36% |
| 2025-09-10 | 11.60 | 11.51 | -0.20 | -1.71% | 11.37 | 11.75 | 206421 | 23846 | 7.69% |
| 2025-09-09 | 11.95 | 11.71 | -0.24 | -2.01% | 11.66 | 12.19 | 283239 | 33828 | 10.55% |
| 2025-09-08 | 12.20 | 11.95 | 0.14 | 1.19% | 11.91 | 12.44 | 366067 | 44345 | 13.64% |
| 2025-09-05 | 11.50 | 11.81 | 0.09 | 0.77% | 11.28 | 11.85 | 367975 | 42904 | 13.71% |
| 2025-09-04 | 11.61 | 11.72 | 0.21 | 1.82% | 11.30 | 12.66 | 505034 | 60927 | 18.81% |
| 2025-09-03 | 12.45 | 11.51 | -0.85 | -6.88% | 11.42 | 12.58 | 396001 | 46953 | 14.75% |
| 2025-09-02 | 12.98 | 12.36 | -0.59 | -4.56% | 12.20 | 12.98 | 443498 | 55416 | 16.52% |
| 2025-09-01 | 12.45 | 12.95 | 0.34 | 2.70% | 12.25 | 13.10 | 660319 | 83989 | 24.60% |
| 2025-08-29 | 13.39 | 12.61 | -0.15 | -1.18% | 12.46 | 13.53 | 942283 | 122160 | 35.10% |
| 2025-08-28 | 11.80 | 12.76 | 1.16 | 10.00% | 11.31 | 12.76 | 893769 | 109370 | 33.29% |
| 2025-08-27 | 11.21 | 11.60 | 0.02 | 0.17% | 11.15 | 12.56 | 800638 | 94769 | 29.82% |
| 2025-08-26 | 11.90 | 11.58 | -0.55 | -4.53% | 11.12 | 11.90 | 792903 | 90376 | 29.53% |
| 2025-08-25 | 11.23 | 12.13 | 1.10 | 9.97% | 11.03 | 12.13 | 740402 | 86411 | 27.58% |
| 2025-08-22 | 10.60 | 11.03 | 0.31 | 2.89% | 10.56 | 11.30 | 540761 | 59696 | 20.14% |
| 2025-08-21 | 10.63 | 10.72 | 0.13 | 1.23% | 10.46 | 11.41 | 489555 | 53546 | 18.24% |
| 2025-08-20 | 10.35 | 10.59 | 0.14 | 1.34% | 10.31 | 10.92 | 373652 | 39733 | 13.92% |
| 2025-08-19 | 10.12 | 10.45 | 0.26 | 2.55% | 9.95 | 10.79 | 401266 | 41631 | 14.95% |
| 2025-08-18 | 9.91 | 10.19 | 0.39 | 3.98% | 9.65 | 10.42 | 358891 | 35763 | 13.37% |
| 2025-08-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.58 | 9.95 | 296323 | 28887 | 11.04% |
| 2025-08-14 | 9.82 | 9.58 | -0.22 | -2.24% | 9.55 | 9.98 | 244139 | 23761 | 9.09% |
| 2025-08-13 | 9.49 | 9.80 | 0.42 | 4.48% | 9.41 | 9.98 | 345870 | 33549 | 12.88% |
| 2025-08-12 | 9.57 | 9.38 | -0.02 | -0.21% | 9.27 | 9.85 | 180546 | 17058 | 6.73% |
| 2025-08-11 | 9.29 | 9.40 | 0.18 | 1.95% | 9.13 | 9.44 | 138043 | 12861 | 5.14% |
| 2025-08-08 | 9.14 | 9.22 | 0.04 | 0.44% | 9.08 | 9.30 | 152224 | 14020 | 5.67% |
| 2025-08-07 | 9.27 | 9.18 | 0.00 | 0.00% | 8.96 | 9.28 | 156774 | 14251 | 5.84% |
| 2025-08-06 | 9.12 | 9.18 | 0.16 | 1.77% | 9.05 | 9.40 | 182927 | 16845 | 6.81% |
| 2025-08-05 | 9.16 | 9.02 | -0.07 | -0.77% | 8.96 | 9.18 | 142028 | 12853 | 5.29% |
| 2025-08-04 | 8.98 | 9.09 | 0.13 | 1.45% | 8.90 | 9.31 | 184350 | 16794 | 6.87% |
| 2025-08-01 | 9.02 | 8.96 | -0.06 | -0.67% | 8.93 | 9.10 | 84818 | 7628 | 3.16% |
| 2025-07-31 | 9.22 | 9.02 | -0.29 | -3.11% | 8.94 | 9.30 | 168679 | 15331 | 6.28% |
| 2025-07-30 | 9.71 | 9.31 | -0.38 | -3.92% | 9.17 | 9.74 | 227557 | 21291 | 8.48% |
| 2025-07-29 | 9.77 | 9.69 | -0.12 | -1.22% | 9.57 | 9.89 | 172840 | 16756 | 6.44% |
| 2025-07-28 | 9.68 | 9.81 | -0.14 | -1.41% | 9.55 | 9.95 | 281116 | 27346 | 10.47% |
| 2025-07-25 | 9.78 | 9.95 | 0.10 | 1.02% | 9.68 | 10.17 | 395410 | 39117 | 14.73% |
| 2025-07-24 | 9.55 | 9.85 | 0.32 | 3.36% | 9.51 | 9.95 | 377606 | 36961 | 14.07% |
| 2025-07-23 | 9.63 | 9.53 | -0.10 | -1.04% | 9.37 | 9.80 | 386750 | 36922 | 14.41% |
| 2025-07-22 | 9.51 | 9.63 | 0.34 | 3.66% | 9.37 | 9.98 | 486494 | 47195 | 18.12% |
| 2025-07-21 | 9.25 | 9.29 | 0.21 | 2.31% | 9.05 | 9.35 | 319605 | 29415 | 11.91% |
| 2025-07-18 | 8.75 | 9.08 | 0.34 | 3.89% | 8.73 | 9.30 | 403071 | 36284 | 15.01% |
| 2025-07-17 | 8.76 | 8.74 | -0.03 | -0.34% | 8.64 | 8.82 | 158213 | 13774 | 5.89% |
| 2025-07-16 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.96 | 206805 | 18209 | 7.70% |
| 2025-07-15 | 8.80 | 8.67 | -0.23 | -2.58% | 8.53 | 8.92 | 240757 | 20949 | 8.97% |
| 2025-07-14 | 8.69 | 8.90 | 0.32 | 3.73% | 8.60 | 8.98 | 363360 | 31874 | 13.53% |
| 2025-07-11 | 8.33 | 8.58 | 0.26 | 3.13% | 8.33 | 8.81 | 329029 | 28196 | 12.26% |
| 2025-07-10 | 8.26 | 8.32 | 0.05 | 0.60% | 8.23 | 8.36 | 87704 | 7291 | 3.27% |
| 2025-07-09 | 8.39 | 8.27 | -0.12 | -1.43% | 8.23 | 8.45 | 103002 | 8557 | 3.84% |
| 2025-07-08 | 8.24 | 8.39 | 0.15 | 1.82% | 8.23 | 8.42 | 113362 | 9452 | 4.22% |
| 2025-07-07 | 8.21 | 8.24 | 0.00 | 0.00% | 8.18 | 8.28 | 85244 | 7016 | 3.18% |
| 2025-07-04 | 8.36 | 8.24 | -0.19 | -2.25% | 8.24 | 8.50 | 149621 | 12470 | 5.57% |
| 2025-07-03 | 8.57 | 8.43 | 0.01 | 0.12% | 8.24 | 8.57 | 182771 | 15327 | 6.81% |
| 2025-07-02 | 8.36 | 8.42 | 0.03 | 0.36% | 8.26 | 8.54 | 169781 | 14234 | 6.32% |
| 2025-07-01 | 8.33 | 8.39 | 0.04 | 0.48% | 8.14 | 8.40 | 164172 | 13594 | 6.12% |
| 2025-06-30 | 8.30 | 8.35 | 0.11 | 1.33% | 8.14 | 8.35 | 173785 | 14366 | 6.47% |
| 2025-06-27 | 8.16 | 8.24 | 0.11 | 1.35% | 8.16 | 8.40 | 158583 | 13118 | 5.91% |
| 2025-06-26 | 8.35 | 8.13 | -0.14 | -1.69% | 8.11 | 8.39 | 185698 | 15267 | 6.92% |
| 2025-06-25 | 8.20 | 8.27 | 0.03 | 0.36% | 8.18 | 8.45 | 186102 | 15442 | 6.93% |
| 2025-06-24 | 8.15 | 8.24 | 0.09 | 1.10% | 8.09 | 8.30 | 144408 | 11855 | 5.38% |
| 2025-06-23 | 8.08 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 123493 | 10058 | 4.60% |
| 2025-06-20 | 8.08 | 8.08 | -0.05 | -0.62% | 8.05 | 8.25 | 111235 | 9046 | 4.14% |
| 2025-06-19 | 8.40 | 8.13 | -0.25 | -2.98% | 8.09 | 8.48 | 144971 | 11965 | 5.40% |
| 2025-06-18 | 8.60 | 8.38 | -0.23 | -2.67% | 8.31 | 8.61 | 148742 | 12514 | 5.54% |
| 2025-06-17 | 8.84 | 8.61 | -0.14 | -1.60% | 8.55 | 8.94 | 194440 | 16909 | 7.24% |
| 2025-06-16 | 8.51 | 8.75 | 0.05 | 0.57% | 8.47 | 8.87 | 306479 | 26705 | 11.42% |
| 2025-06-13 | 8.92 | 8.70 | -0.36 | -3.97% | 8.57 | 9.14 | 424853 | 37292 | 15.83% |
| 2025-06-12 | 9.49 | 9.06 | -0.17 | -1.84% | 8.83 | 9.60 | 618302 | 55710 | 23.03% |
| 2025-06-11 | 8.56 | 9.23 | 0.84 | 10.01% | 8.56 | 9.23 | 268581 | 24240 | 10.00% |
| 2025-06-10 | 8.73 | 8.39 | -0.34 | -3.89% | 8.36 | 8.75 | 228459 | 19422 | 8.51% |
| 2025-06-09 | 8.73 | 8.73 | 0.00 | 0.00% | 8.44 | 8.81 | 251159 | 21728 | 9.36% |