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 | 9.66 | 10.07 | 0.41 | 4.24% | 9.63 | 10.14 | 406110 | 40583 | 11.59% |
| 2025-09-15 | 9.85 | 9.66 | -0.28 | -2.82% | 9.63 | 9.99 | 284651 | 27755 | 8.12% |
| 2025-09-12 | 9.91 | 9.94 | 0.01 | 0.10% | 9.86 | 10.20 | 327356 | 32775 | 9.34% |
| 2025-09-11 | 9.82 | 9.93 | 0.02 | 0.20% | 9.70 | 9.99 | 255788 | 25305 | 7.30% |
| 2025-09-10 | 9.66 | 9.91 | 0.17 | 1.75% | 9.65 | 10.05 | 298498 | 29647 | 8.52% |
| 2025-09-09 | 9.75 | 9.74 | -0.01 | -0.10% | 9.66 | 9.95 | 271668 | 26625 | 7.75% |
| 2025-09-08 | 9.90 | 9.75 | -0.37 | -3.66% | 9.63 | 10.05 | 441864 | 43321 | 12.61% |
| 2025-09-05 | 10.67 | 10.12 | -0.78 | -7.16% | 10.10 | 10.69 | 506163 | 51990 | 14.44% |
| 2025-09-04 | 11.33 | 10.90 | -0.61 | -5.30% | 10.86 | 11.68 | 406507 | 45865 | 11.60% |
| 2025-09-03 | 11.51 | 11.51 | -0.09 | -0.78% | 11.10 | 12.09 | 672344 | 78326 | 19.19% |
| 2025-09-02 | 11.27 | 11.60 | 0.22 | 1.93% | 10.90 | 11.88 | 479090 | 54322 | 13.67% |
| 2025-09-01 | 11.71 | 11.38 | -0.44 | -3.72% | 11.21 | 11.71 | 359415 | 41051 | 10.26% |
| 2025-08-29 | 11.12 | 11.82 | 0.56 | 4.97% | 11.12 | 11.86 | 516806 | 60253 | 14.75% |
| 2025-08-28 | 11.55 | 11.26 | -0.30 | -2.60% | 10.89 | 11.65 | 441544 | 49607 | 12.59% |
| 2025-08-27 | 12.15 | 11.56 | -0.75 | -6.09% | 11.56 | 12.21 | 601694 | 71469 | 17.16% |
| 2025-08-26 | 12.38 | 12.31 | -0.07 | -0.57% | 11.96 | 12.60 | 562209 | 68721 | 16.03% |
| 2025-08-25 | 12.60 | 12.38 | -0.34 | -2.67% | 12.32 | 12.66 | 489462 | 61050 | 13.96% |
| 2025-08-22 | 12.50 | 12.72 | 0.09 | 0.71% | 12.45 | 13.02 | 431106 | 54940 | 12.29% |
| 2025-08-21 | 12.91 | 12.63 | -0.50 | -3.81% | 12.60 | 13.05 | 484472 | 61746 | 13.82% |
| 2025-08-20 | 13.44 | 13.13 | -0.39 | -2.88% | 12.90 | 13.77 | 857321 | 114184 | 24.45% |
| 2025-08-19 | 12.67 | 13.52 | 0.72 | 5.63% | 12.33 | 13.79 | 1212015 | 159142 | 34.56% |
| 2025-08-18 | 12.20 | 12.80 | 0.58 | 4.75% | 12.19 | 13.06 | 947916 | 119332 | 27.03% |
| 2025-08-15 | 12.33 | 12.22 | -0.11 | -0.89% | 12.15 | 12.49 | 647330 | 79509 | 18.46% |
| 2025-08-14 | 12.92 | 12.33 | -0.65 | -5.01% | 12.29 | 13.15 | 795938 | 100483 | 22.70% |
| 2025-08-13 | 12.93 | 12.98 | -0.04 | -0.31% | 12.68 | 13.27 | 815352 | 106242 | 23.25% |
| 2025-08-12 | 13.49 | 13.02 | -0.77 | -5.58% | 12.93 | 14.14 | 1049377 | 140804 | 29.93% |
| 2025-08-11 | 13.63 | 13.79 | -0.02 | -0.14% | 13.47 | 14.49 | 1057584 | 148665 | 30.16% |
| 2025-08-08 | 13.93 | 13.81 | -0.69 | -4.76% | 13.56 | 15.08 | 1377521 | 196729 | 39.28% |
| 2025-08-07 | 14.21 | 14.50 | 0.50 | 3.57% | 13.66 | 15.69 | 1654569 | 238438 | 47.18% |
| 2025-08-06 | 12.53 | 14.00 | 1.48 | 11.82% | 12.50 | 14.99 | 1702790 | 229293 | 48.56% |
| 2025-08-05 | 12.85 | 12.52 | -0.08 | -0.63% | 12.40 | 13.06 | 1255166 | 159307 | 35.79% |
| 2025-08-04 | 10.95 | 12.60 | 1.39 | 12.40% | 10.88 | 13.22 | 1446560 | 181405 | 41.25% |
| 2025-08-01 | 11.97 | 11.21 | -0.73 | -6.11% | 10.81 | 11.97 | 883804 | 99770 | 25.20% |
| 2025-07-31 | 11.59 | 11.94 | 0.11 | 0.93% | 11.59 | 12.35 | 865225 | 104018 | 24.67% |
| 2025-07-30 | 12.22 | 11.83 | -0.17 | -1.42% | 11.61 | 12.30 | 789989 | 94480 | 22.53% |
| 2025-07-29 | 11.37 | 12.00 | 0.53 | 4.62% | 11.25 | 12.00 | 898517 | 105130 | 25.62% |
| 2025-07-28 | 11.30 | 11.47 | 0.30 | 2.69% | 11.21 | 11.71 | 506828 | 57999 | 14.45% |
| 2025-07-25 | 11.65 | 11.17 | -0.39 | -3.37% | 11.02 | 11.65 | 613394 | 68694 | 17.49% |
| 2025-07-24 | 11.51 | 11.56 | -0.06 | -0.52% | 11.35 | 11.94 | 669487 | 77602 | 19.09% |
| 2025-07-23 | 12.63 | 11.62 | -1.38 | -10.62% | 11.62 | 12.79 | 1029158 | 124662 | 29.35% |
| 2025-07-22 | 12.10 | 13.00 | 0.63 | 5.09% | 11.90 | 13.31 | 1348714 | 172295 | 38.46% |
| 2025-07-21 | 12.06 | 12.37 | 0.20 | 1.64% | 12.06 | 12.77 | 972635 | 121376 | 27.74% |
| 2025-07-18 | 12.32 | 12.17 | -0.31 | -2.48% | 12.15 | 12.85 | 897333 | 111312 | 25.59% |
| 2025-07-17 | 12.16 | 12.48 | 0.53 | 4.44% | 11.82 | 12.71 | 1178758 | 146065 | 33.61% |
| 2025-07-16 | 11.43 | 11.95 | 0.49 | 4.28% | 11.19 | 12.38 | 1212471 | 144271 | 34.58% |
| 2025-07-15 | 11.37 | 11.46 | -0.12 | -1.04% | 11.15 | 11.67 | 669744 | 76102 | 19.10% |
| 2025-07-14 | 11.32 | 11.58 | 0.29 | 2.57% | 11.14 | 11.96 | 875234 | 100997 | 24.96% |
| 2025-07-11 | 11.42 | 11.29 | -0.61 | -5.13% | 11.20 | 11.99 | 1085385 | 125607 | 30.95% |
| 2025-07-10 | 12.64 | 11.90 | -0.95 | -7.39% | 11.62 | 12.97 | 1404818 | 169687 | 40.06% |
| 2025-07-09 | 12.52 | 12.85 | 0.15 | 1.18% | 12.38 | 13.60 | 1602473 | 209971 | 45.70% |
| 2025-07-08 | 11.72 | 12.70 | 0.97 | 8.27% | 11.29 | 12.70 | 1654045 | 198967 | 47.17% |
| 2025-07-07 | 11.48 | 11.73 | 0.14 | 1.21% | 11.47 | 12.88 | 1590807 | 192948 | 45.37% |
| 2025-07-04 | 11.32 | 11.59 | 0.02 | 0.17% | 11.01 | 11.80 | 1381655 | 156664 | 39.40% |
| 2025-07-03 | 10.65 | 11.57 | 0.91 | 8.54% | 10.51 | 11.64 | 1666782 | 186239 | 47.53% |
| 2025-07-02 | 10.37 | 10.66 | 0.26 | 2.50% | 9.90 | 11.20 | 1527905 | 162513 | 43.57% |
| 2025-07-01 | 11.16 | 10.40 | -0.85 | -7.56% | 10.11 | 11.32 | 1650202 | 175571 | 47.06% |
| 2025-06-30 | 11.06 | 11.25 | 0.02 | 0.18% | 10.43 | 11.87 | 2080006 | 235337 | 59.32% |
| 2025-06-27 | 9.38 | 11.23 | 1.23 | 12.30% | 9.38 | 11.92 | 2258651 | 234542 | 64.41% |
| 2025-06-26 | 9.16 | 10.00 | 1.67 | 20.05% | 9.16 | 10.00 | 1173896 | 112829 | 33.48% |
| 2025-06-25 | 7.05 | 8.33 | 1.39 | 20.03% | 6.97 | 8.33 | 1335682 | 102266 | 38.09% |
| 2025-06-24 | 7.20 | 6.94 | -0.08 | -1.14% | 6.86 | 7.77 | 1422545 | 103181 | 40.57% |
| 2025-06-23 | 5.86 | 7.02 | 1.17 | 20.00% | 5.78 | 7.02 | 448127 | 29429 | 12.78% |
| 2025-06-20 | 5.84 | 5.85 | -0.03 | -0.51% | 5.77 | 5.93 | 153196 | 8958 | 4.37% |
| 2025-06-19 | 6.27 | 5.88 | -0.40 | -6.37% | 5.83 | 6.33 | 322067 | 19406 | 9.18% |
| 2025-06-18 | 6.37 | 6.28 | -0.07 | -1.10% | 6.22 | 6.44 | 168862 | 10690 | 4.82% |
| 2025-06-17 | 6.38 | 6.35 | -0.02 | -0.31% | 6.20 | 6.45 | 224149 | 14171 | 6.39% |
| 2025-06-16 | 6.21 | 6.37 | 0.11 | 1.76% | 6.16 | 6.40 | 213028 | 13415 | 6.07% |
| 2025-06-13 | 6.29 | 6.26 | -0.10 | -1.57% | 6.13 | 6.48 | 349812 | 22008 | 9.98% |
| 2025-06-12 | 6.33 | 6.36 | -0.03 | -0.47% | 6.24 | 6.38 | 169016 | 10677 | 4.82% |
| 2025-06-11 | 6.52 | 6.39 | -0.11 | -1.69% | 6.32 | 6.55 | 191962 | 12305 | 5.47% |
| 2025-06-10 | 6.55 | 6.50 | -0.06 | -0.91% | 6.37 | 6.67 | 302198 | 19660 | 8.62% |
| 2025-06-09 | 6.44 | 6.56 | 0.17 | 2.66% | 6.40 | 6.60 | 281733 | 18353 | 8.03% |