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 | 10.00 | 9.96 | 0.01 | 0.10% | 9.78 | 10.05 | 68825 | 6814 | 3.53% |
| 2025-09-15 | 10.19 | 9.95 | -0.28 | -2.74% | 9.93 | 10.38 | 116704 | 11770 | 5.99% |
| 2025-09-12 | 9.64 | 10.23 | 0.57 | 5.90% | 9.58 | 10.68 | 187468 | 19090 | 9.62% |
| 2025-09-11 | 9.57 | 9.66 | 0.09 | 0.94% | 9.41 | 9.70 | 48113 | 4609 | 2.47% |
| 2025-09-10 | 9.57 | 9.57 | -0.07 | -0.73% | 9.46 | 9.63 | 51164 | 4883 | 2.63% |
| 2025-09-09 | 9.50 | 9.64 | 0.11 | 1.15% | 9.45 | 9.86 | 91998 | 8895 | 4.72% |
| 2025-09-08 | 9.66 | 9.53 | -0.01 | -0.10% | 9.41 | 9.68 | 56424 | 5366 | 2.90% |
| 2025-09-05 | 9.42 | 9.54 | 0.15 | 1.60% | 9.33 | 9.54 | 58701 | 5558 | 3.01% |
| 2025-09-04 | 9.42 | 9.39 | 0.03 | 0.32% | 9.23 | 9.55 | 68772 | 6468 | 3.53% |
| 2025-09-03 | 9.88 | 9.36 | -0.46 | -4.68% | 9.32 | 9.92 | 111802 | 10671 | 5.74% |
| 2025-09-02 | 10.38 | 9.82 | -0.49 | -4.75% | 9.67 | 10.45 | 137817 | 13606 | 7.07% |
| 2025-09-01 | 9.87 | 10.31 | 0.47 | 4.78% | 9.76 | 10.59 | 154564 | 15820 | 7.93% |
| 2025-08-29 | 10.30 | 9.84 | -0.64 | -6.11% | 9.80 | 10.37 | 154109 | 15382 | 7.91% |
| 2025-08-28 | 10.35 | 10.48 | 0.00 | 0.00% | 10.10 | 10.92 | 173237 | 18194 | 8.89% |
| 2025-08-27 | 10.71 | 10.48 | -0.33 | -3.05% | 10.46 | 10.83 | 172314 | 18290 | 8.84% |
| 2025-08-26 | 10.17 | 10.81 | 0.52 | 5.05% | 10.07 | 11.11 | 315590 | 33972 | 16.19% |
| 2025-08-25 | 9.73 | 10.29 | 0.59 | 6.08% | 9.63 | 10.58 | 261904 | 26517 | 13.44% |
| 2025-08-22 | 9.89 | 9.70 | -0.21 | -2.12% | 9.66 | 9.91 | 121617 | 11822 | 6.24% |
| 2025-08-21 | 9.63 | 9.91 | 0.36 | 3.77% | 9.63 | 10.12 | 220725 | 21884 | 11.33% |
| 2025-08-20 | 9.59 | 9.55 | 0.01 | 0.10% | 9.45 | 9.60 | 50671 | 4820 | 2.60% |
| 2025-08-19 | 9.52 | 9.54 | 0.01 | 0.10% | 9.47 | 9.59 | 56973 | 5429 | 2.92% |
| 2025-08-18 | 9.47 | 9.53 | 0.12 | 1.28% | 9.36 | 9.58 | 55059 | 5230 | 2.83% |
| 2025-08-15 | 9.33 | 9.41 | 0.10 | 1.07% | 9.33 | 9.49 | 62445 | 5887 | 3.20% |
| 2025-08-14 | 9.70 | 9.31 | -0.40 | -4.12% | 9.31 | 9.76 | 115288 | 10903 | 5.92% |
| 2025-08-13 | 9.53 | 9.71 | 0.17 | 1.78% | 9.47 | 9.75 | 90033 | 8637 | 4.62% |
| 2025-08-12 | 9.58 | 9.54 | -0.03 | -0.31% | 9.45 | 9.58 | 60922 | 5789 | 3.13% |
| 2025-08-11 | 9.48 | 9.57 | 0.24 | 2.57% | 9.40 | 9.66 | 96732 | 9231 | 4.96% |
| 2025-08-08 | 9.35 | 9.33 | -0.01 | -0.11% | 9.25 | 9.38 | 45609 | 4249 | 2.34% |
| 2025-08-07 | 9.26 | 9.34 | 0.10 | 1.08% | 9.22 | 9.38 | 73388 | 6831 | 3.77% |
| 2025-08-06 | 9.25 | 9.24 | -0.01 | -0.11% | 9.15 | 9.27 | 42523 | 3919 | 2.18% |
| 2025-08-05 | 9.15 | 9.25 | 0.11 | 1.20% | 9.15 | 9.28 | 54299 | 5015 | 2.79% |
| 2025-08-04 | 9.10 | 9.14 | 0.01 | 0.11% | 8.98 | 9.16 | 36863 | 3353 | 1.89% |
| 2025-08-01 | 8.99 | 9.13 | 0.14 | 1.56% | 8.99 | 9.18 | 59648 | 5421 | 3.06% |
| 2025-07-31 | 9.19 | 8.99 | -0.21 | -2.28% | 8.95 | 9.27 | 80698 | 7325 | 4.14% |
| 2025-07-30 | 9.30 | 9.20 | -0.17 | -1.81% | 9.12 | 9.33 | 99006 | 9122 | 5.08% |
| 2025-07-29 | 9.17 | 9.37 | 0.20 | 2.18% | 9.10 | 9.70 | 146361 | 13755 | 7.51% |
| 2025-07-28 | 9.10 | 9.17 | 0.04 | 0.44% | 9.04 | 9.17 | 54517 | 4968 | 2.80% |
| 2025-07-25 | 9.29 | 9.13 | -0.25 | -2.67% | 9.10 | 9.32 | 123533 | 11362 | 6.34% |
| 2025-07-24 | 9.42 | 9.38 | -0.27 | -2.80% | 9.21 | 9.42 | 162685 | 15150 | 8.35% |
| 2025-07-23 | 9.17 | 9.65 | 0.46 | 5.01% | 9.07 | 9.69 | 170842 | 16051 | 8.77% |
| 2025-07-22 | 9.31 | 9.19 | -0.12 | -1.29% | 9.13 | 9.35 | 73674 | 6779 | 3.78% |
| 2025-07-21 | 9.34 | 9.31 | 0.03 | 0.32% | 9.16 | 9.38 | 131665 | 12237 | 6.76% |
| 2025-07-18 | 8.88 | 9.28 | 0.41 | 4.62% | 8.83 | 9.41 | 170557 | 15725 | 8.75% |
| 2025-07-17 | 8.95 | 8.87 | -0.07 | -0.78% | 8.84 | 8.98 | 31503 | 2797 | 1.62% |
| 2025-07-16 | 8.92 | 8.94 | 0.03 | 0.34% | 8.89 | 8.98 | 32204 | 2877 | 1.65% |
| 2025-07-15 | 9.00 | 8.91 | -0.08 | -0.89% | 8.82 | 9.12 | 39524 | 3533 | 2.03% |
| 2025-07-14 | 8.87 | 8.99 | 0.14 | 1.58% | 8.82 | 9.00 | 34267 | 3065 | 1.76% |
| 2025-07-11 | 8.82 | 8.85 | 0.03 | 0.34% | 8.68 | 8.88 | 37061 | 3259 | 1.90% |
| 2025-07-10 | 8.88 | 8.82 | -0.05 | -0.56% | 8.77 | 8.90 | 28637 | 2526 | 1.47% |
| 2025-07-09 | 8.92 | 8.87 | -0.05 | -0.56% | 8.83 | 8.92 | 35161 | 3117 | 1.80% |
| 2025-07-08 | 8.88 | 8.92 | 0.07 | 0.79% | 8.80 | 8.98 | 51263 | 4579 | 2.63% |
| 2025-07-07 | 8.98 | 8.85 | -0.08 | -0.90% | 8.77 | 8.98 | 50893 | 4489 | 2.61% |
| 2025-07-04 | 8.95 | 8.93 | -0.05 | -0.56% | 8.92 | 9.24 | 87413 | 7929 | 4.49% |
| 2025-07-03 | 8.79 | 8.98 | 0.19 | 2.16% | 8.75 | 8.99 | 72331 | 6442 | 3.71% |
| 2025-07-02 | 8.74 | 8.79 | 0.06 | 0.69% | 8.68 | 8.83 | 42768 | 3747 | 2.19% |
| 2025-07-01 | 8.77 | 8.73 | -0.02 | -0.23% | 8.67 | 8.79 | 23954 | 2088 | 1.23% |
| 2025-06-30 | 8.69 | 8.75 | 0.05 | 0.57% | 8.67 | 8.77 | 22630 | 1976 | 1.16% |
| 2025-06-27 | 8.65 | 8.70 | 0.05 | 0.58% | 8.65 | 8.79 | 26450 | 2303 | 1.36% |
| 2025-06-26 | 8.70 | 8.65 | -0.06 | -0.69% | 8.62 | 8.73 | 22622 | 1960 | 1.16% |
| 2025-06-25 | 8.67 | 8.71 | 0.01 | 0.11% | 8.62 | 8.76 | 26732 | 2323 | 1.37% |
| 2025-06-24 | 8.62 | 8.70 | 0.15 | 1.75% | 8.55 | 8.71 | 30051 | 2599 | 1.54% |
| 2025-06-23 | 8.34 | 8.55 | 0.21 | 2.52% | 8.30 | 8.58 | 30497 | 2591 | 1.56% |
| 2025-06-20 | 8.42 | 8.34 | -0.08 | -0.95% | 8.31 | 8.50 | 24168 | 2025 | 1.24% |
| 2025-06-19 | 8.64 | 8.42 | -0.22 | -2.55% | 8.40 | 8.67 | 31710 | 2693 | 1.63% |
| 2025-06-18 | 8.70 | 8.64 | -0.08 | -0.92% | 8.59 | 8.71 | 20747 | 1791 | 1.06% |
| 2025-06-17 | 8.67 | 8.72 | 0.08 | 0.93% | 8.60 | 8.75 | 34028 | 2958 | 1.75% |
| 2025-06-16 | 8.55 | 8.64 | 0.08 | 0.93% | 8.53 | 8.65 | 27601 | 2376 | 1.42% |
| 2025-06-13 | 8.63 | 8.56 | -0.07 | -0.81% | 8.56 | 8.72 | 36549 | 3152 | 1.88% |
| 2025-06-12 | 8.70 | 8.63 | -0.03 | -0.35% | 8.58 | 8.70 | 20288 | 1749 | 1.04% |
| 2025-06-11 | 8.61 | 8.66 | 0.08 | 0.93% | 8.58 | 8.73 | 27311 | 2366 | 1.40% |
| 2025-06-10 | 8.63 | 8.58 | -0.05 | -0.58% | 8.47 | 8.67 | 37194 | 3190 | 1.91% |
| 2025-06-09 | 8.53 | 8.63 | 0.11 | 1.29% | 8.49 | 8.74 | 37097 | 3191 | 1.90% |