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 | 11.35 | 11.92 | 0.54 | 4.75% | 11.27 | 12.20 | 589163 | 69025 | 10.67% |
| 2025-09-15 | 11.16 | 11.38 | 0.32 | 2.89% | 10.98 | 11.55 | 456798 | 51766 | 8.27% |
| 2025-09-12 | 10.97 | 11.06 | 0.03 | 0.27% | 10.85 | 11.15 | 368354 | 40579 | 6.67% |
| 2025-09-11 | 10.19 | 11.03 | 0.99 | 9.86% | 9.94 | 11.48 | 721045 | 78252 | 13.06% |
| 2025-09-10 | 10.05 | 10.04 | 0.06 | 0.60% | 9.93 | 10.30 | 228673 | 23089 | 4.14% |
| 2025-09-09 | 10.49 | 9.98 | -0.50 | -4.77% | 9.92 | 10.53 | 386760 | 39048 | 7.00% |
| 2025-09-08 | 10.74 | 10.48 | -0.36 | -3.32% | 10.31 | 10.84 | 323041 | 34011 | 5.85% |
| 2025-09-05 | 10.38 | 10.84 | 0.36 | 3.44% | 10.20 | 10.98 | 385578 | 40714 | 6.98% |
| 2025-09-04 | 11.15 | 10.48 | -0.45 | -4.12% | 10.26 | 11.20 | 479716 | 51131 | 8.69% |
| 2025-09-03 | 11.66 | 10.93 | -0.55 | -4.79% | 10.80 | 11.88 | 637048 | 72045 | 11.54% |
| 2025-09-02 | 11.75 | 11.48 | -0.40 | -3.37% | 11.38 | 11.96 | 477322 | 55324 | 8.64% |
| 2025-09-01 | 11.30 | 11.88 | 0.80 | 7.22% | 11.20 | 12.20 | 795615 | 94669 | 14.41% |
| 2025-08-29 | 10.60 | 11.08 | 0.30 | 2.78% | 10.47 | 11.16 | 548960 | 59971 | 9.94% |
| 2025-08-28 | 10.46 | 10.78 | 0.34 | 3.26% | 10.32 | 10.83 | 384339 | 40851 | 6.96% |
| 2025-08-27 | 10.95 | 10.44 | -0.55 | -5.00% | 10.44 | 11.02 | 425571 | 45808 | 7.71% |
| 2025-08-26 | 11.09 | 10.99 | -0.19 | -1.70% | 10.83 | 11.26 | 391553 | 43129 | 7.09% |
| 2025-08-25 | 10.77 | 11.18 | 0.41 | 3.81% | 10.70 | 11.19 | 528094 | 58255 | 9.56% |
| 2025-08-22 | 10.66 | 10.77 | 0.13 | 1.22% | 10.56 | 10.80 | 352927 | 37719 | 6.39% |
| 2025-08-21 | 11.10 | 10.64 | -0.38 | -3.45% | 10.60 | 11.18 | 464745 | 50257 | 8.42% |
| 2025-08-20 | 10.86 | 11.02 | 0.09 | 0.82% | 10.64 | 11.46 | 644286 | 71299 | 11.67% |
| 2025-08-19 | 10.77 | 10.93 | 0.10 | 0.92% | 10.64 | 11.09 | 633832 | 68905 | 11.48% |
| 2025-08-18 | 11.01 | 10.83 | -0.08 | -0.73% | 10.67 | 11.31 | 884307 | 97230 | 16.01% |
| 2025-08-15 | 10.45 | 10.91 | 0.26 | 2.44% | 10.45 | 11.08 | 654414 | 70999 | 11.85% |
| 2025-08-14 | 10.50 | 10.65 | -0.03 | -0.28% | 10.29 | 10.88 | 848329 | 89677 | 15.36% |
| 2025-08-13 | 9.65 | 10.68 | 1.04 | 10.79% | 9.65 | 11.02 | 1181316 | 122739 | 21.64% |
| 2025-08-12 | 9.66 | 9.64 | -0.05 | -0.52% | 9.57 | 9.94 | 332049 | 32284 | 6.08% |
| 2025-08-11 | 9.79 | 9.69 | -0.16 | -1.62% | 9.60 | 9.84 | 373271 | 36204 | 6.84% |
| 2025-08-08 | 9.85 | 9.85 | -0.10 | -1.01% | 9.79 | 10.09 | 441866 | 43779 | 8.09% |
| 2025-08-07 | 9.59 | 9.95 | 0.29 | 3.00% | 9.43 | 10.04 | 653690 | 63825 | 11.97% |
| 2025-08-06 | 9.45 | 9.66 | 0.16 | 1.68% | 9.40 | 9.70 | 398787 | 38214 | 7.30% |
| 2025-08-05 | 9.41 | 9.50 | 0.00 | 0.00% | 9.40 | 9.74 | 364720 | 34672 | 6.68% |
| 2025-08-04 | 9.12 | 9.50 | 0.30 | 3.26% | 9.09 | 9.54 | 425871 | 40151 | 7.80% |
| 2025-08-01 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.33 | 227386 | 20872 | 4.17% |
| 2025-07-31 | 9.17 | 9.09 | -0.14 | -1.52% | 9.07 | 9.31 | 235718 | 21627 | 4.32% |
| 2025-07-30 | 9.24 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 307766 | 28480 | 5.64% |
| 2025-07-29 | 9.25 | 9.31 | 0.02 | 0.22% | 9.13 | 9.42 | 297136 | 27527 | 5.44% |
| 2025-07-28 | 9.32 | 9.29 | 0.00 | 0.00% | 9.16 | 9.48 | 385251 | 36008 | 7.06% |
| 2025-07-25 | 9.22 | 9.29 | 0.18 | 1.98% | 9.03 | 9.47 | 594530 | 54859 | 10.89% |
| 2025-07-24 | 8.52 | 9.11 | 0.61 | 7.18% | 8.52 | 9.19 | 691430 | 61802 | 12.67% |
| 2025-07-23 | 8.61 | 8.50 | -0.08 | -0.93% | 8.49 | 8.65 | 189888 | 16254 | 3.48% |
| 2025-07-22 | 8.71 | 8.58 | -0.18 | -2.05% | 8.56 | 8.78 | 238081 | 20587 | 4.36% |
| 2025-07-21 | 8.73 | 8.76 | 0.01 | 0.11% | 8.68 | 8.79 | 191813 | 16751 | 3.51% |
| 2025-07-18 | 8.84 | 8.75 | -0.09 | -1.02% | 8.73 | 8.89 | 164139 | 14399 | 3.01% |
| 2025-07-17 | 8.75 | 8.84 | 0.00 | 0.00% | 8.71 | 8.85 | 170326 | 14990 | 3.12% |
| 2025-07-16 | 8.70 | 8.84 | 0.13 | 1.49% | 8.65 | 8.97 | 249491 | 22033 | 4.57% |
| 2025-07-15 | 8.81 | 8.71 | -0.16 | -1.80% | 8.62 | 8.88 | 208006 | 18166 | 3.81% |
| 2025-07-14 | 8.75 | 8.87 | 0.13 | 1.49% | 8.66 | 8.87 | 319963 | 28039 | 5.86% |
| 2025-07-11 | 8.61 | 8.74 | 0.10 | 1.16% | 8.56 | 8.82 | 212857 | 18514 | 3.90% |
| 2025-07-10 | 8.64 | 8.64 | 0.00 | 0.00% | 8.55 | 8.68 | 140609 | 12105 | 2.58% |
| 2025-07-09 | 8.77 | 8.64 | -0.12 | -1.37% | 8.61 | 8.79 | 183194 | 15936 | 3.36% |
| 2025-07-08 | 8.57 | 8.76 | 0.16 | 1.86% | 8.56 | 8.82 | 217136 | 18918 | 3.98% |
| 2025-07-07 | 8.55 | 8.60 | 0.00 | 0.00% | 8.54 | 8.63 | 131257 | 11276 | 2.40% |
| 2025-07-04 | 8.76 | 8.60 | -0.19 | -2.16% | 8.56 | 8.80 | 234926 | 20291 | 4.30% |
| 2025-07-03 | 8.78 | 8.79 | 0.02 | 0.23% | 8.76 | 8.94 | 222135 | 19608 | 4.07% |
| 2025-07-02 | 8.97 | 8.77 | -0.13 | -1.46% | 8.71 | 8.99 | 279408 | 24656 | 5.12% |
| 2025-07-01 | 9.00 | 8.90 | -0.15 | -1.66% | 8.87 | 9.13 | 420487 | 37653 | 7.70% |
| 2025-06-30 | 8.99 | 9.05 | 0.01 | 0.11% | 8.95 | 9.25 | 499485 | 45405 | 9.15% |
| 2025-06-27 | 8.83 | 9.04 | 0.13 | 1.46% | 8.78 | 9.12 | 542481 | 48486 | 9.94% |
| 2025-06-26 | 8.80 | 8.91 | -0.04 | -0.45% | 8.71 | 9.39 | 741096 | 67359 | 13.58% |
| 2025-06-25 | 8.60 | 8.95 | 0.35 | 4.07% | 8.55 | 9.03 | 680062 | 60313 | 12.46% |
| 2025-06-24 | 8.50 | 8.60 | 0.10 | 1.18% | 8.37 | 8.68 | 463515 | 39659 | 8.49% |
| 2025-06-23 | 7.87 | 8.50 | 0.61 | 7.73% | 7.83 | 8.65 | 519807 | 43355 | 9.52% |
| 2025-06-20 | 7.85 | 7.89 | -0.01 | -0.13% | 7.69 | 7.98 | 161626 | 12666 | 2.96% |
| 2025-06-19 | 8.14 | 7.90 | -0.24 | -2.95% | 7.88 | 8.15 | 149101 | 11889 | 2.73% |
| 2025-06-18 | 8.10 | 8.14 | -0.03 | -0.37% | 8.05 | 8.16 | 131490 | 10660 | 2.41% |
| 2025-06-17 | 8.15 | 8.17 | 0.03 | 0.37% | 8.09 | 8.22 | 192872 | 15713 | 3.53% |
| 2025-06-16 | 7.81 | 8.14 | 0.33 | 4.23% | 7.76 | 8.15 | 245429 | 19699 | 4.50% |
| 2025-06-13 | 7.98 | 7.81 | -0.21 | -2.62% | 7.80 | 8.00 | 151331 | 11913 | 2.77% |
| 2025-06-12 | 7.95 | 8.02 | 0.05 | 0.63% | 7.90 | 8.12 | 148115 | 11915 | 2.71% |
| 2025-06-11 | 7.95 | 7.97 | -0.01 | -0.13% | 7.93 | 8.03 | 85924 | 6862 | 1.57% |
| 2025-06-10 | 8.08 | 7.98 | -0.10 | -1.24% | 7.85 | 8.09 | 146276 | 11659 | 2.68% |
| 2025-06-09 | 8.00 | 8.08 | 0.08 | 1.00% | 8.00 | 8.12 | 119434 | 9640 | 2.19% |