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 | 10.35 | 10.82 | 0.50 | 4.84% | 10.32 | 10.87 | 1578408 | 168287 | 10.57% |
| 2025-09-15 | 10.43 | 10.32 | -0.10 | -0.96% | 10.25 | 10.51 | 776675 | 80468 | 5.20% |
| 2025-09-12 | 10.49 | 10.42 | -0.21 | -1.98% | 10.36 | 10.70 | 1205531 | 126580 | 8.07% |
| 2025-09-11 | 9.75 | 10.63 | 0.92 | 9.47% | 9.62 | 10.70 | 1839708 | 189574 | 12.32% |
| 2025-09-10 | 9.79 | 9.71 | -0.15 | -1.52% | 9.67 | 9.95 | 649481 | 63449 | 4.35% |
| 2025-09-09 | 9.96 | 9.86 | -0.18 | -1.79% | 9.78 | 10.11 | 781871 | 77394 | 5.24% |
| 2025-09-08 | 9.90 | 10.04 | 0.15 | 1.52% | 9.84 | 10.19 | 904832 | 90620 | 6.06% |
| 2025-09-05 | 9.64 | 9.89 | 0.35 | 3.67% | 9.48 | 9.89 | 875909 | 85447 | 5.87% |
| 2025-09-04 | 9.77 | 9.54 | -0.22 | -2.25% | 9.37 | 10.09 | 1117740 | 109377 | 7.49% |
| 2025-09-03 | 10.20 | 9.76 | -0.31 | -3.08% | 9.72 | 10.49 | 1042520 | 104208 | 6.98% |
| 2025-09-02 | 10.55 | 10.07 | -0.10 | -0.98% | 9.77 | 10.72 | 1809845 | 182896 | 12.12% |
| 2025-09-01 | 10.30 | 10.17 | -0.21 | -2.02% | 10.08 | 10.42 | 882410 | 89862 | 5.91% |
| 2025-08-29 | 10.58 | 10.38 | -0.08 | -0.76% | 10.23 | 10.62 | 855612 | 88805 | 5.73% |
| 2025-08-28 | 10.26 | 10.46 | 0.07 | 0.67% | 10.06 | 10.59 | 1369000 | 141898 | 9.17% |
| 2025-08-27 | 10.80 | 10.39 | -0.46 | -4.24% | 10.37 | 11.03 | 1782443 | 191519 | 11.94% |
| 2025-08-26 | 10.40 | 10.85 | 0.35 | 3.33% | 10.31 | 11.06 | 1880004 | 201888 | 12.59% |
| 2025-08-25 | 10.20 | 10.50 | 0.57 | 5.74% | 10.09 | 10.90 | 2118880 | 223588 | 14.19% |
| 2025-08-22 | 9.66 | 9.93 | 0.32 | 3.33% | 9.60 | 9.99 | 1260884 | 123781 | 8.45% |
| 2025-08-21 | 9.78 | 9.61 | -0.09 | -0.93% | 9.54 | 9.80 | 1011440 | 97524 | 6.77% |
| 2025-08-20 | 9.50 | 9.70 | 0.11 | 1.15% | 9.45 | 9.70 | 822881 | 78700 | 5.51% |
| 2025-08-19 | 9.60 | 9.59 | -0.01 | -0.10% | 9.46 | 9.71 | 1118762 | 107130 | 7.49% |
| 2025-08-18 | 9.32 | 9.60 | 0.50 | 5.49% | 9.32 | 9.75 | 1486457 | 141992 | 9.96% |
| 2025-08-15 | 8.73 | 9.10 | 0.33 | 3.76% | 8.69 | 9.11 | 979317 | 88163 | 6.56% |
| 2025-08-14 | 8.97 | 8.77 | -0.18 | -2.01% | 8.68 | 9.00 | 602782 | 53155 | 4.04% |
| 2025-08-13 | 8.90 | 8.95 | 0.05 | 0.56% | 8.86 | 8.97 | 537349 | 47929 | 3.60% |
| 2025-08-12 | 8.90 | 8.90 | -0.01 | -0.11% | 8.78 | 8.94 | 488399 | 43202 | 3.27% |
| 2025-08-11 | 8.81 | 8.91 | 0.09 | 1.02% | 8.80 | 8.97 | 578218 | 51589 | 3.87% |
| 2025-08-08 | 8.88 | 8.82 | -0.07 | -0.79% | 8.79 | 8.94 | 515126 | 45623 | 3.45% |
| 2025-08-07 | 8.99 | 8.89 | -0.11 | -1.22% | 8.86 | 9.02 | 823881 | 73501 | 5.52% |
| 2025-08-06 | 8.88 | 9.00 | 0.27 | 3.09% | 8.83 | 9.05 | 1172886 | 105159 | 7.86% |
| 2025-08-05 | 8.60 | 8.73 | 0.14 | 1.63% | 8.57 | 8.78 | 559674 | 48685 | 3.75% |
| 2025-08-04 | 8.30 | 8.59 | 0.24 | 2.87% | 8.28 | 8.60 | 476184 | 40347 | 3.19% |
| 2025-08-01 | 8.33 | 8.35 | 0.02 | 0.24% | 8.27 | 8.41 | 398858 | 33234 | 2.67% |
| 2025-07-31 | 8.43 | 8.33 | -0.14 | -1.65% | 8.28 | 8.60 | 520874 | 43988 | 3.49% |
| 2025-07-30 | 8.60 | 8.47 | -0.17 | -1.97% | 8.39 | 8.61 | 526135 | 44714 | 3.52% |
| 2025-07-29 | 8.67 | 8.64 | -0.07 | -0.80% | 8.51 | 8.67 | 568385 | 48776 | 3.81% |
| 2025-07-28 | 8.78 | 8.71 | 0.00 | 0.00% | 8.67 | 8.81 | 460346 | 40206 | 3.08% |
| 2025-07-25 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.76 | 453057 | 39412 | 3.03% |
| 2025-07-24 | 8.67 | 8.73 | 0.02 | 0.23% | 8.65 | 8.83 | 527035 | 46076 | 3.53% |
| 2025-07-23 | 8.80 | 8.71 | -0.18 | -2.02% | 8.67 | 8.82 | 722404 | 63070 | 4.84% |
| 2025-07-22 | 8.85 | 8.89 | 0.01 | 0.11% | 8.73 | 9.06 | 1153609 | 102662 | 7.73% |
| 2025-07-21 | 8.70 | 8.88 | 0.42 | 4.96% | 8.61 | 8.99 | 1503050 | 132503 | 10.07% |
| 2025-07-18 | 8.50 | 8.46 | -0.04 | -0.47% | 8.39 | 8.54 | 455377 | 38472 | 3.05% |
| 2025-07-17 | 8.33 | 8.50 | 0.14 | 1.67% | 8.28 | 8.60 | 758867 | 64334 | 5.08% |
| 2025-07-16 | 8.35 | 8.36 | -0.01 | -0.12% | 8.31 | 8.46 | 488210 | 40953 | 3.27% |
| 2025-07-15 | 8.39 | 8.37 | -0.01 | -0.12% | 8.25 | 8.53 | 592254 | 49583 | 3.97% |
| 2025-07-14 | 8.28 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 511281 | 42761 | 3.42% |
| 2025-07-11 | 8.19 | 8.28 | 0.08 | 0.98% | 8.14 | 8.33 | 435019 | 35848 | 2.91% |
| 2025-07-10 | 8.23 | 8.20 | 0.00 | 0.00% | 8.15 | 8.30 | 314856 | 25850 | 2.11% |
| 2025-07-09 | 8.26 | 8.20 | -0.06 | -0.73% | 8.19 | 8.43 | 454301 | 37756 | 3.04% |
| 2025-07-08 | 8.13 | 8.26 | 0.11 | 1.35% | 8.11 | 8.26 | 351106 | 28840 | 2.35% |
| 2025-07-07 | 8.22 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 309803 | 25269 | 2.07% |
| 2025-07-04 | 8.38 | 8.22 | -0.20 | -2.38% | 8.21 | 8.40 | 496409 | 40987 | 3.32% |
| 2025-07-03 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.48 | 501822 | 41984 | 3.36% |
| 2025-07-02 | 8.53 | 8.36 | -0.18 | -2.11% | 8.33 | 8.53 | 653637 | 54930 | 4.38% |
| 2025-07-01 | 8.22 | 8.54 | 0.32 | 3.89% | 8.18 | 8.54 | 1164210 | 98068 | 7.80% |
| 2025-06-30 | 8.14 | 8.22 | 0.07 | 0.86% | 8.13 | 8.25 | 388810 | 31913 | 2.60% |
| 2025-06-27 | 8.14 | 8.15 | 0.00 | 0.00% | 8.10 | 8.21 | 420366 | 34277 | 2.82% |
| 2025-06-26 | 8.19 | 8.15 | -0.03 | -0.37% | 8.11 | 8.40 | 751482 | 62026 | 5.03% |
| 2025-06-25 | 8.18 | 8.18 | 0.05 | 0.62% | 8.04 | 8.18 | 682271 | 55363 | 4.57% |
| 2025-06-24 | 7.66 | 8.13 | 0.49 | 6.41% | 7.66 | 8.22 | 970057 | 77830 | 6.50% |
| 2025-06-23 | 7.50 | 7.64 | 0.09 | 1.19% | 7.49 | 7.66 | 260933 | 19860 | 1.75% |
| 2025-06-20 | 7.70 | 7.55 | -0.17 | -2.20% | 7.54 | 7.77 | 316622 | 24153 | 2.12% |
| 2025-06-19 | 7.85 | 7.72 | -0.15 | -1.91% | 7.70 | 7.93 | 361115 | 28227 | 2.42% |
| 2025-06-18 | 7.79 | 7.87 | 0.04 | 0.51% | 7.76 | 7.89 | 276588 | 21634 | 1.85% |
| 2025-06-17 | 7.84 | 7.83 | 0.00 | 0.00% | 7.78 | 7.88 | 225894 | 17670 | 1.51% |
| 2025-06-16 | 7.73 | 7.83 | 0.05 | 0.64% | 7.73 | 7.86 | 236505 | 18497 | 1.58% |
| 2025-06-13 | 7.91 | 7.78 | -0.19 | -2.38% | 7.77 | 7.95 | 389138 | 30507 | 2.61% |
| 2025-06-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.90 | 8.05 | 313924 | 25063 | 2.10% |
| 2025-06-11 | 7.96 | 7.98 | 0.04 | 0.50% | 7.91 | 8.04 | 333511 | 26680 | 2.23% |
| 2025-06-10 | 8.07 | 7.94 | -0.12 | -1.49% | 7.82 | 8.08 | 430329 | 34213 | 2.88% |
| 2025-06-09 | 8.01 | 8.06 | 0.08 | 1.00% | 8.00 | 8.11 | 346800 | 27976 | 2.32% |