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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 10.92 | 10.89 | 0.15 | 1.40% | 10.59 | 11.12 | 961282 | 104794 | 9.22% |
| 2025-09-12 | 10.52 | 10.74 | 0.50 | 4.88% | 10.22 | 10.88 | 1097953 | 116322 | 10.53% |
| 2025-09-11 | 10.02 | 10.24 | 0.21 | 2.09% | 9.83 | 10.32 | 544196 | 55106 | 5.22% |
| 2025-09-10 | 10.30 | 10.03 | -0.27 | -2.62% | 9.87 | 10.53 | 717165 | 73089 | 6.88% |
| 2025-09-09 | 10.50 | 10.30 | -0.17 | -1.62% | 10.21 | 10.68 | 717162 | 74809 | 6.88% |
| 2025-09-08 | 10.40 | 10.47 | -0.08 | -0.76% | 10.20 | 10.56 | 650820 | 67660 | 6.24% |
| 2025-09-05 | 9.27 | 10.55 | 1.31 | 14.18% | 9.22 | 10.61 | 1424554 | 143175 | 13.67% |
| 2025-09-04 | 9.81 | 9.24 | -0.64 | -6.48% | 9.06 | 10.02 | 886394 | 84427 | 8.50% |
| 2025-09-03 | 9.89 | 9.88 | 0.08 | 0.82% | 9.66 | 10.25 | 927828 | 92881 | 8.90% |
| 2025-09-02 | 10.10 | 9.80 | -0.29 | -2.87% | 9.64 | 10.24 | 775848 | 76407 | 7.44% |
| 2025-09-01 | 9.88 | 10.09 | 0.30 | 3.06% | 9.81 | 10.27 | 901514 | 90961 | 8.65% |
| 2025-08-29 | 9.79 | 9.79 | -0.09 | -0.91% | 9.55 | 9.99 | 946904 | 92147 | 9.09% |
| 2025-08-28 | 9.18 | 9.88 | 0.75 | 8.21% | 9.13 | 9.92 | 974542 | 92167 | 9.35% |
| 2025-08-27 | 9.63 | 9.13 | -0.44 | -4.60% | 9.08 | 9.65 | 765105 | 72187 | 7.34% |
| 2025-08-26 | 9.48 | 9.57 | 0.09 | 0.95% | 9.41 | 9.68 | 677049 | 64867 | 6.50% |
| 2025-08-25 | 9.40 | 9.48 | 0.12 | 1.28% | 9.23 | 9.54 | 677113 | 63451 | 6.50% |
| 2025-08-22 | 9.25 | 9.36 | 0.10 | 1.08% | 9.18 | 9.38 | 461812 | 42910 | 4.43% |
| 2025-08-21 | 9.52 | 9.26 | -0.16 | -1.70% | 9.20 | 9.59 | 549713 | 51422 | 5.27% |
| 2025-08-20 | 9.16 | 9.42 | 0.30 | 3.29% | 9.05 | 9.45 | 759416 | 70831 | 7.29% |
| 2025-08-19 | 9.11 | 9.12 | 0.07 | 0.77% | 9.07 | 9.55 | 667098 | 61650 | 6.40% |
| 2025-08-18 | 8.95 | 9.05 | 0.14 | 1.57% | 8.91 | 9.15 | 526144 | 47608 | 5.05% |
| 2025-08-15 | 8.76 | 8.91 | 0.17 | 1.95% | 8.72 | 9.01 | 388270 | 34596 | 3.73% |
| 2025-08-14 | 9.08 | 8.74 | -0.32 | -3.53% | 8.68 | 9.11 | 542464 | 48053 | 5.20% |
| 2025-08-13 | 9.03 | 9.06 | 0.06 | 0.67% | 8.95 | 9.15 | 454950 | 41112 | 4.37% |
| 2025-08-12 | 9.11 | 9.00 | -0.07 | -0.77% | 8.95 | 9.14 | 398976 | 35989 | 3.83% |
| 2025-08-11 | 8.92 | 9.07 | 0.16 | 1.80% | 8.91 | 9.15 | 457950 | 41467 | 4.39% |
| 2025-08-08 | 8.89 | 8.91 | 0.02 | 0.22% | 8.77 | 9.09 | 465949 | 41499 | 4.47% |
| 2025-08-07 | 8.81 | 8.89 | 0.08 | 0.91% | 8.76 | 9.01 | 670800 | 59814 | 6.44% |
| 2025-08-06 | 8.51 | 8.81 | 0.28 | 3.28% | 8.46 | 8.99 | 736503 | 64487 | 7.07% |
| 2025-08-05 | 8.45 | 8.53 | 0.09 | 1.07% | 8.43 | 8.58 | 293798 | 24969 | 2.82% |
| 2025-08-04 | 8.31 | 8.44 | 0.03 | 0.36% | 8.20 | 8.49 | 356598 | 29914 | 3.42% |
| 2025-08-01 | 8.38 | 8.41 | 0.05 | 0.60% | 8.28 | 8.54 | 392826 | 32947 | 3.77% |
| 2025-07-31 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.54 | 363903 | 30642 | 3.49% |
| 2025-07-30 | 8.53 | 8.41 | -0.14 | -1.64% | 8.38 | 8.58 | 365360 | 30878 | 3.51% |
| 2025-07-29 | 8.63 | 8.55 | -0.14 | -1.61% | 8.45 | 8.67 | 428489 | 36538 | 4.11% |
| 2025-07-28 | 8.27 | 8.69 | 0.42 | 5.08% | 8.26 | 8.87 | 1008544 | 87224 | 9.68% |
| 2025-07-25 | 8.15 | 8.27 | 0.11 | 1.35% | 8.12 | 8.30 | 316722 | 25978 | 3.04% |
| 2025-07-24 | 8.08 | 8.16 | 0.06 | 0.74% | 8.08 | 8.22 | 219841 | 17939 | 2.11% |
| 2025-07-23 | 8.15 | 8.10 | -0.01 | -0.12% | 8.04 | 8.22 | 321341 | 26110 | 3.08% |
| 2025-07-22 | 8.35 | 8.11 | -0.30 | -3.57% | 8.08 | 8.41 | 530342 | 43361 | 5.09% |
| 2025-07-21 | 8.36 | 8.41 | 0.10 | 1.20% | 8.24 | 8.45 | 419648 | 34967 | 4.03% |
| 2025-07-18 | 8.51 | 8.31 | -0.16 | -1.89% | 8.23 | 8.54 | 525015 | 43823 | 5.04% |
| 2025-07-17 | 8.33 | 8.47 | 0.14 | 1.68% | 8.25 | 8.49 | 537018 | 45132 | 5.15% |
| 2025-07-16 | 8.25 | 8.33 | 0.11 | 1.34% | 8.15 | 8.44 | 544814 | 45342 | 5.23% |
| 2025-07-15 | 8.12 | 8.22 | 0.06 | 0.74% | 8.06 | 8.32 | 510891 | 41791 | 4.90% |
| 2025-07-14 | 8.11 | 8.16 | 0.01 | 0.12% | 8.03 | 8.20 | 306111 | 24885 | 2.94% |
| 2025-07-11 | 8.05 | 8.15 | 0.12 | 1.49% | 7.97 | 8.24 | 576109 | 46935 | 5.53% |
| 2025-07-10 | 8.12 | 8.03 | -0.10 | -1.23% | 7.98 | 8.23 | 471263 | 37926 | 4.52% |
| 2025-07-09 | 8.10 | 8.13 | 0.04 | 0.49% | 7.91 | 8.34 | 879490 | 71753 | 8.44% |
| 2025-07-08 | 8.10 | 8.09 | 0.03 | 0.37% | 8.03 | 8.22 | 534431 | 43327 | 5.13% |
| 2025-07-07 | 8.08 | 8.06 | -0.03 | -0.37% | 8.01 | 8.22 | 640292 | 51984 | 6.14% |
| 2025-07-04 | 7.85 | 8.09 | 0.20 | 2.53% | 7.80 | 8.24 | 1148911 | 92424 | 11.02% |
| 2025-07-03 | 7.48 | 7.89 | 0.41 | 5.48% | 7.45 | 7.94 | 900622 | 69967 | 8.64% |
| 2025-07-02 | 7.62 | 7.48 | -0.14 | -1.84% | 7.43 | 7.62 | 386889 | 28955 | 3.71% |
| 2025-07-01 | 7.65 | 7.62 | -0.06 | -0.78% | 7.57 | 7.73 | 435955 | 33222 | 4.18% |
| 2025-06-30 | 7.79 | 7.68 | -0.05 | -0.65% | 7.60 | 7.81 | 562402 | 43112 | 5.40% |
| 2025-06-27 | 7.58 | 7.73 | 0.31 | 4.18% | 7.46 | 7.75 | 875285 | 67043 | 8.40% |
| 2025-06-26 | 7.47 | 7.42 | -0.05 | -0.67% | 7.41 | 7.68 | 621297 | 46829 | 5.96% |
| 2025-06-25 | 7.45 | 7.47 | 0.02 | 0.27% | 7.39 | 7.57 | 663161 | 49537 | 6.36% |
| 2025-06-24 | 7.30 | 7.45 | 0.16 | 2.19% | 7.25 | 7.45 | 700311 | 51570 | 6.72% |
| 2025-06-23 | 6.89 | 7.29 | 0.33 | 4.74% | 6.81 | 7.30 | 696322 | 49734 | 6.68% |
| 2025-06-20 | 7.19 | 6.96 | -0.28 | -3.87% | 6.96 | 7.24 | 530905 | 37618 | 5.09% |
| 2025-06-19 | 7.02 | 7.24 | 0.14 | 1.97% | 6.95 | 7.39 | 931216 | 66899 | 8.93% |
| 2025-06-18 | 6.85 | 7.10 | 0.30 | 4.41% | 6.85 | 7.25 | 691207 | 49053 | 6.63% |
| 2025-06-17 | 6.77 | 6.80 | 0.03 | 0.44% | 6.73 | 6.90 | 180300 | 12281 | 1.73% |
| 2025-06-16 | 6.67 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 112462 | 7601 | 1.08% |
| 2025-06-13 | 6.85 | 6.73 | -0.18 | -2.60% | 6.70 | 6.89 | 230962 | 15637 | 2.22% |
| 2025-06-12 | 6.88 | 6.91 | 0.02 | 0.29% | 6.84 | 6.97 | 171372 | 11866 | 1.64% |
| 2025-06-11 | 6.88 | 6.89 | 0.04 | 0.58% | 6.84 | 6.96 | 164525 | 11362 | 1.58% |
| 2025-06-10 | 6.98 | 6.85 | -0.14 | -2.00% | 6.74 | 7.01 | 240692 | 16523 | 2.31% |
| 2025-06-09 | 6.89 | 6.99 | 0.08 | 1.16% | 6.89 | 7.06 | 197397 | 13780 | 1.89% |