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 | 9.74 | 9.87 | 0.13 | 1.33% | 9.63 | 9.89 | 214845 | 21078 | 3.82% |
| 2025-09-15 | 9.76 | 9.74 | -0.14 | -1.42% | 9.71 | 9.89 | 216765 | 21178 | 3.86% |
| 2025-09-12 | 9.72 | 9.88 | 0.15 | 1.54% | 9.57 | 9.96 | 388730 | 38016 | 6.92% |
| 2025-09-11 | 9.72 | 9.73 | -0.12 | -1.22% | 9.25 | 9.75 | 380432 | 36122 | 6.77% |
| 2025-09-10 | 9.79 | 9.85 | 0.00 | 0.00% | 9.70 | 10.07 | 287507 | 28370 | 5.11% |
| 2025-09-09 | 10.39 | 9.85 | -0.63 | -6.01% | 9.78 | 10.39 | 583525 | 58572 | 10.38% |
| 2025-09-08 | 10.36 | 10.48 | 0.12 | 1.16% | 10.19 | 10.85 | 533871 | 55866 | 9.50% |
| 2025-09-05 | 10.45 | 10.36 | 0.04 | 0.39% | 9.81 | 10.45 | 544442 | 55352 | 9.69% |
| 2025-09-04 | 10.78 | 10.32 | -0.41 | -3.82% | 10.03 | 10.96 | 739229 | 77972 | 13.15% |
| 2025-09-03 | 10.78 | 10.73 | -0.05 | -0.46% | 10.40 | 11.10 | 878000 | 94622 | 15.62% |
| 2025-09-02 | 10.08 | 10.78 | 0.70 | 6.94% | 9.80 | 10.87 | 1077396 | 112694 | 19.17% |
| 2025-09-01 | 9.70 | 10.08 | 0.33 | 3.38% | 9.56 | 10.08 | 365291 | 36226 | 6.50% |
| 2025-08-29 | 9.52 | 9.75 | 0.16 | 1.67% | 9.45 | 9.77 | 282447 | 27288 | 5.02% |
| 2025-08-28 | 9.66 | 9.59 | -0.07 | -0.72% | 9.21 | 9.74 | 351956 | 33391 | 6.26% |
| 2025-08-27 | 10.05 | 9.66 | -0.43 | -4.26% | 9.63 | 10.22 | 479845 | 47709 | 8.54% |
| 2025-08-26 | 10.30 | 10.09 | -0.21 | -2.04% | 10.07 | 10.45 | 396046 | 40422 | 7.05% |
| 2025-08-25 | 10.03 | 10.30 | 0.32 | 3.21% | 9.94 | 10.33 | 498659 | 50618 | 8.87% |
| 2025-08-22 | 10.02 | 9.98 | -0.03 | -0.30% | 9.86 | 10.04 | 388772 | 38718 | 6.92% |
| 2025-08-21 | 10.33 | 10.01 | -0.31 | -3.00% | 9.94 | 10.43 | 560357 | 56665 | 9.97% |
| 2025-08-20 | 11.01 | 10.32 | -0.94 | -8.35% | 10.29 | 11.15 | 988517 | 104966 | 17.59% |
| 2025-08-19 | 10.40 | 11.26 | 0.78 | 7.44% | 10.35 | 11.98 | 1303468 | 147702 | 23.19% |
| 2025-08-18 | 10.05 | 10.48 | 0.53 | 5.33% | 10.00 | 10.50 | 847922 | 87050 | 15.08% |
| 2025-08-15 | 9.84 | 9.95 | 0.13 | 1.32% | 9.80 | 10.15 | 659990 | 65785 | 11.74% |
| 2025-08-14 | 9.99 | 9.82 | -0.21 | -2.09% | 9.75 | 10.24 | 758095 | 75571 | 13.49% |
| 2025-08-13 | 9.78 | 10.03 | 0.24 | 2.45% | 9.54 | 10.39 | 902094 | 89859 | 16.05% |
| 2025-08-12 | 9.88 | 9.79 | 0.01 | 0.10% | 9.69 | 10.25 | 681784 | 67388 | 12.61% |
| 2025-08-11 | 9.56 | 9.78 | 0.13 | 1.35% | 9.54 | 9.90 | 758449 | 73996 | 14.02% |
| 2025-08-08 | 9.36 | 9.65 | 0.35 | 3.76% | 9.31 | 10.21 | 1071477 | 104151 | 19.81% |
| 2025-08-07 | 9.18 | 9.30 | 0.05 | 0.54% | 9.04 | 9.43 | 536419 | 49603 | 9.92% |
| 2025-08-06 | 9.60 | 9.25 | -0.34 | -3.55% | 9.23 | 9.87 | 577002 | 54286 | 10.67% |
| 2025-08-05 | 9.76 | 9.59 | -0.13 | -1.34% | 9.42 | 9.99 | 597603 | 57549 | 11.05% |
| 2025-08-04 | 9.42 | 9.72 | 0.28 | 2.97% | 9.06 | 9.74 | 717303 | 67514 | 13.26% |
| 2025-08-01 | 9.46 | 9.44 | -0.07 | -0.74% | 9.33 | 9.83 | 828527 | 79766 | 15.32% |
| 2025-07-31 | 9.26 | 9.51 | 0.04 | 0.42% | 9.22 | 9.64 | 853864 | 80991 | 15.79% |
| 2025-07-30 | 9.00 | 9.47 | 0.39 | 4.30% | 8.96 | 9.75 | 1022932 | 95624 | 18.91% |
| 2025-07-29 | 8.83 | 9.08 | 0.25 | 2.83% | 8.66 | 9.20 | 642529 | 57592 | 11.88% |
| 2025-07-28 | 8.75 | 8.83 | 0.09 | 1.03% | 8.74 | 8.92 | 279999 | 24742 | 5.18% |
| 2025-07-25 | 8.92 | 8.74 | -0.21 | -2.35% | 8.73 | 8.99 | 342934 | 30256 | 6.34% |
| 2025-07-24 | 8.98 | 8.95 | 0.02 | 0.22% | 8.85 | 9.25 | 371993 | 33467 | 6.88% |
| 2025-07-23 | 9.01 | 8.93 | -0.14 | -1.54% | 8.85 | 9.23 | 365958 | 33032 | 6.77% |
| 2025-07-22 | 9.26 | 9.07 | -0.21 | -2.26% | 9.05 | 9.36 | 487550 | 44736 | 9.01% |
| 2025-07-21 | 8.91 | 9.28 | 0.28 | 3.11% | 8.90 | 9.58 | 649880 | 59935 | 12.09% |
| 2025-07-18 | 9.01 | 9.00 | -0.07 | -0.77% | 8.74 | 9.06 | 452827 | 40134 | 8.98% |
| 2025-07-17 | 8.80 | 9.07 | 0.23 | 2.60% | 8.80 | 9.07 | 434062 | 39024 | 8.61% |
| 2025-07-16 | 8.59 | 8.84 | 0.11 | 1.26% | 8.52 | 8.93 | 422063 | 36846 | 8.37% |
| 2025-07-15 | 9.00 | 8.73 | -0.50 | -5.42% | 8.53 | 9.03 | 549194 | 47804 | 10.89% |
| 2025-07-14 | 9.15 | 9.23 | -0.01 | -0.11% | 8.95 | 9.45 | 422862 | 38815 | 8.39% |
| 2025-07-11 | 9.31 | 9.24 | -0.02 | -0.22% | 9.15 | 9.46 | 366526 | 34005 | 7.27% |
| 2025-07-10 | 9.60 | 9.26 | -0.48 | -4.93% | 9.15 | 9.70 | 584448 | 54783 | 11.59% |
| 2025-07-09 | 9.95 | 9.74 | -0.41 | -4.04% | 9.65 | 10.00 | 685909 | 67227 | 13.87% |
| 2025-07-08 | 9.49 | 10.15 | 0.45 | 4.64% | 9.49 | 10.75 | 843092 | 85548 | 17.05% |
| 2025-07-07 | 9.95 | 9.70 | -0.31 | -3.10% | 9.60 | 10.36 | 801217 | 79466 | 16.20% |
| 2025-07-04 | 9.98 | 10.01 | 0.18 | 1.83% | 9.92 | 10.97 | 995686 | 102584 | 20.13% |
| 2025-07-03 | 9.53 | 9.83 | 0.12 | 1.24% | 9.28 | 9.98 | 713706 | 69283 | 14.43% |
| 2025-07-02 | 9.76 | 9.71 | -0.20 | -2.02% | 9.65 | 10.23 | 740652 | 73703 | 14.98% |
| 2025-07-01 | 9.45 | 9.91 | 0.42 | 4.43% | 9.30 | 10.28 | 908188 | 89391 | 18.43% |
| 2025-06-30 | 9.53 | 9.49 | 0.07 | 0.74% | 9.16 | 9.73 | 680735 | 64197 | 13.82% |
| 2025-06-27 | 8.88 | 9.42 | 0.57 | 6.44% | 8.83 | 9.49 | 779300 | 71752 | 15.82% |
| 2025-06-26 | 9.00 | 8.85 | -0.23 | -2.53% | 8.66 | 9.01 | 526294 | 46531 | 10.68% |
| 2025-06-25 | 9.70 | 9.08 | -0.72 | -7.35% | 9.02 | 9.77 | 910573 | 84475 | 18.48% |
| 2025-06-24 | 8.78 | 9.80 | 0.88 | 9.87% | 8.76 | 10.43 | 1071340 | 102437 | 21.74% |
| 2025-06-23 | 8.41 | 8.92 | 0.25 | 2.88% | 8.24 | 9.12 | 657557 | 56825 | 13.39% |
| 2025-06-20 | 8.46 | 8.67 | 0.18 | 2.12% | 8.30 | 8.77 | 643124 | 55301 | 13.09% |
| 2025-06-19 | 8.96 | 8.49 | -0.74 | -8.02% | 8.48 | 9.47 | 883441 | 78887 | 17.99% |
| 2025-06-18 | 9.80 | 9.23 | -1.20 | -11.51% | 9.22 | 10.28 | 1226707 | 118955 | 24.97% |
| 2025-06-17 | 9.02 | 10.43 | 1.74 | 20.02% | 9.02 | 10.43 | 849240 | 85427 | 17.29% |
| 2025-06-16 | 8.30 | 8.69 | 0.20 | 2.36% | 8.28 | 8.92 | 511671 | 44224 | 10.42% |
| 2025-06-13 | 8.73 | 8.49 | -0.49 | -5.46% | 8.47 | 9.26 | 738586 | 64931 | 15.04% |
| 2025-06-12 | 8.44 | 8.98 | 0.23 | 2.63% | 8.35 | 9.29 | 916285 | 81407 | 18.65% |
| 2025-06-11 | 8.50 | 8.75 | 0.37 | 4.42% | 8.24 | 9.04 | 815837 | 70282 | 16.61% |
| 2025-06-10 | 8.25 | 8.38 | 0.14 | 1.70% | 8.21 | 9.06 | 853338 | 73015 | 17.37% |
| 2025-06-09 | 7.85 | 8.24 | 0.44 | 5.64% | 7.80 | 8.49 | 757395 | 62443 | 15.42% |