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 | 10.04 | 9.95 | 0.24 | 2.47% | 9.81 | 10.44 | 280541 | 28127 | 2.34% |
| 2025-09-15 | 9.87 | 9.71 | -0.16 | -1.62% | 9.70 | 10.02 | 158758 | 15585 | 1.32% |
| 2025-09-12 | 10.11 | 9.87 | -0.22 | -2.18% | 9.82 | 10.12 | 188158 | 18689 | 1.57% |
| 2025-09-11 | 9.98 | 10.09 | 0.07 | 0.70% | 9.80 | 10.09 | 175010 | 17471 | 1.46% |
| 2025-09-10 | 10.05 | 10.02 | -0.15 | -1.47% | 9.85 | 10.14 | 218315 | 21788 | 1.82% |
| 2025-09-09 | 10.27 | 10.17 | -0.18 | -1.74% | 10.08 | 10.37 | 234565 | 23975 | 1.96% |
| 2025-09-08 | 10.30 | 10.35 | -0.01 | -0.10% | 9.99 | 10.36 | 363388 | 37055 | 3.03% |
| 2025-09-05 | 9.62 | 10.36 | 0.79 | 8.25% | 9.62 | 10.44 | 540582 | 54628 | 4.51% |
| 2025-09-04 | 9.56 | 9.57 | 0.00 | 0.00% | 9.39 | 9.89 | 214329 | 20773 | 1.79% |
| 2025-09-03 | 9.70 | 9.57 | -0.17 | -1.75% | 9.55 | 9.81 | 152284 | 14710 | 1.27% |
| 2025-09-02 | 10.03 | 9.74 | -0.25 | -2.50% | 9.66 | 10.15 | 233768 | 23032 | 1.95% |
| 2025-09-01 | 9.81 | 9.99 | 0.13 | 1.32% | 9.75 | 10.02 | 212214 | 20952 | 1.77% |
| 2025-08-29 | 9.77 | 9.86 | 0.03 | 0.31% | 9.70 | 9.99 | 220853 | 21773 | 1.84% |
| 2025-08-28 | 9.82 | 9.83 | 0.02 | 0.20% | 9.49 | 9.88 | 272161 | 26491 | 2.27% |
| 2025-08-27 | 10.35 | 9.81 | -0.58 | -5.58% | 9.80 | 10.40 | 441342 | 44551 | 3.68% |
| 2025-08-26 | 10.58 | 10.39 | -0.28 | -2.62% | 10.35 | 10.63 | 286630 | 29924 | 2.39% |
| 2025-08-25 | 10.44 | 10.67 | 0.28 | 2.69% | 10.41 | 10.80 | 410404 | 43712 | 3.42% |
| 2025-08-22 | 10.35 | 10.39 | 0.04 | 0.39% | 10.27 | 10.41 | 179561 | 18591 | 1.50% |
| 2025-08-21 | 10.39 | 10.35 | -0.08 | -0.77% | 10.26 | 10.48 | 204716 | 21222 | 1.71% |
| 2025-08-20 | 10.56 | 10.43 | -0.10 | -0.95% | 10.20 | 10.75 | 295680 | 30838 | 2.46% |
| 2025-08-19 | 10.60 | 10.53 | -0.18 | -1.68% | 10.48 | 10.72 | 283909 | 30011 | 2.37% |
| 2025-08-18 | 10.70 | 10.71 | 0.18 | 1.71% | 10.57 | 10.80 | 350521 | 37434 | 2.92% |
| 2025-08-15 | 10.38 | 10.53 | 0.24 | 2.33% | 10.32 | 10.65 | 290637 | 30660 | 2.42% |
| 2025-08-14 | 10.77 | 10.29 | -0.55 | -5.07% | 10.26 | 10.83 | 396132 | 41563 | 3.30% |
| 2025-08-13 | 10.80 | 10.84 | 0.02 | 0.18% | 10.68 | 10.90 | 337232 | 36316 | 2.81% |
| 2025-08-12 | 11.20 | 10.82 | -0.56 | -4.92% | 10.76 | 11.25 | 533366 | 58391 | 4.45% |
| 2025-08-11 | 11.08 | 11.38 | 0.33 | 2.99% | 10.81 | 11.42 | 646837 | 71829 | 5.39% |
| 2025-08-08 | 10.88 | 11.05 | 0.17 | 1.56% | 10.84 | 11.48 | 732704 | 81907 | 6.11% |
| 2025-08-07 | 10.82 | 10.88 | -0.13 | -1.18% | 10.75 | 11.28 | 757923 | 82961 | 6.32% |
| 2025-08-06 | 10.14 | 11.01 | 0.80 | 7.84% | 10.12 | 11.01 | 850415 | 90227 | 7.09% |
| 2025-08-05 | 10.29 | 10.21 | -0.09 | -0.87% | 10.08 | 10.34 | 357884 | 36437 | 2.98% |
| 2025-08-04 | 10.31 | 10.30 | -0.15 | -1.44% | 10.10 | 10.45 | 463352 | 47418 | 3.86% |
| 2025-08-01 | 9.72 | 10.45 | 0.69 | 7.07% | 9.70 | 10.88 | 850642 | 88712 | 7.09% |
| 2025-07-31 | 10.01 | 9.76 | -0.61 | -5.88% | 9.72 | 10.35 | 540348 | 54062 | 4.50% |
| 2025-07-30 | 10.20 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 573560 | 59182 | 4.78% |
| 2025-07-29 | 9.84 | 10.29 | 0.43 | 4.36% | 9.50 | 10.36 | 681583 | 67863 | 5.68% |
| 2025-07-28 | 9.89 | 9.86 | -0.09 | -0.90% | 9.62 | 9.94 | 302328 | 29681 | 2.52% |
| 2025-07-25 | 10.37 | 9.95 | -0.42 | -4.05% | 9.94 | 10.42 | 497968 | 50440 | 4.15% |
| 2025-07-24 | 10.00 | 10.37 | 0.19 | 1.87% | 9.78 | 10.43 | 641303 | 65245 | 5.35% |
| 2025-07-23 | 10.46 | 10.18 | -0.10 | -0.97% | 10.09 | 10.88 | 982202 | 103142 | 8.19% |
| 2025-07-22 | 9.49 | 10.28 | 0.74 | 7.76% | 9.34 | 10.42 | 874282 | 86781 | 7.29% |
| 2025-07-21 | 9.20 | 9.54 | -0.22 | -2.25% | 9.20 | 9.80 | 508854 | 48356 | 4.24% |
| 2025-07-18 | 10.02 | 9.76 | -0.30 | -2.98% | 9.74 | 10.45 | 452779 | 45385 | 3.77% |
| 2025-07-17 | 10.04 | 10.06 | 0.03 | 0.30% | 9.78 | 10.19 | 482283 | 47930 | 4.02% |
| 2025-07-16 | 9.82 | 10.03 | 0.24 | 2.45% | 9.50 | 10.03 | 474650 | 46257 | 3.96% |
| 2025-07-15 | 10.10 | 9.79 | -0.56 | -5.41% | 9.78 | 10.50 | 566547 | 57195 | 4.72% |
| 2025-07-14 | 10.24 | 10.35 | 0.07 | 0.68% | 9.90 | 10.51 | 630301 | 64387 | 5.25% |
| 2025-07-11 | 10.50 | 10.28 | -0.38 | -3.56% | 10.10 | 10.70 | 833288 | 86400 | 6.95% |
| 2025-07-10 | 10.21 | 10.66 | 0.50 | 4.92% | 10.01 | 11.62 | 1273943 | 137334 | 10.62% |
| 2025-07-09 | 9.85 | 10.16 | 0.12 | 1.20% | 9.68 | 10.68 | 1029808 | 102838 | 8.58% |
| 2025-07-08 | 9.05 | 10.04 | 0.99 | 10.94% | 8.87 | 10.85 | 1170288 | 113213 | 9.75% |
| 2025-07-07 | 8.53 | 9.05 | 0.33 | 3.78% | 8.42 | 9.11 | 634834 | 56103 | 5.29% |
| 2025-07-04 | 9.26 | 8.72 | -0.24 | -2.68% | 8.59 | 9.46 | 625911 | 55329 | 5.22% |
| 2025-07-03 | 9.13 | 8.96 | -0.34 | -3.66% | 8.74 | 9.27 | 974942 | 87354 | 8.13% |
| 2025-07-02 | 7.73 | 9.30 | 1.55 | 20.00% | 7.65 | 9.30 | 976348 | 84350 | 8.14% |
| 2025-07-01 | 7.81 | 7.75 | -0.11 | -1.40% | 7.69 | 7.83 | 165289 | 12794 | 1.38% |
| 2025-06-30 | 7.73 | 7.86 | 0.22 | 2.88% | 7.64 | 7.97 | 243865 | 19009 | 2.03% |
| 2025-06-27 | 7.70 | 7.64 | -0.07 | -0.91% | 7.62 | 7.83 | 149817 | 11528 | 1.25% |
| 2025-06-26 | 7.66 | 7.71 | 0.05 | 0.65% | 7.65 | 7.88 | 206244 | 16060 | 1.72% |
| 2025-06-25 | 7.61 | 7.66 | 0.05 | 0.66% | 7.60 | 7.84 | 242755 | 18701 | 2.02% |
| 2025-06-24 | 7.54 | 7.61 | 0.05 | 0.66% | 7.50 | 7.62 | 146273 | 11087 | 1.22% |
| 2025-06-23 | 7.40 | 7.56 | 0.16 | 2.16% | 7.36 | 7.60 | 156097 | 11748 | 1.30% |
| 2025-06-20 | 7.33 | 7.40 | 0.07 | 0.95% | 7.31 | 7.62 | 179528 | 13422 | 1.50% |
| 2025-06-19 | 7.33 | 7.33 | -0.02 | -0.27% | 7.28 | 7.43 | 63782 | 4685 | 0.53% |
| 2025-06-18 | 7.42 | 7.35 | -0.02 | -0.27% | 7.31 | 7.52 | 70144 | 5181 | 0.58% |
| 2025-06-17 | 7.37 | 7.37 | 0.02 | 0.27% | 7.30 | 7.42 | 36967 | 2726 | 0.31% |
| 2025-06-16 | 7.30 | 7.35 | 0.04 | 0.55% | 7.28 | 7.38 | 43241 | 3179 | 0.36% |
| 2025-06-13 | 7.43 | 7.31 | -0.12 | -1.62% | 7.29 | 7.43 | 53475 | 3927 | 0.45% |
| 2025-06-12 | 7.43 | 7.43 | 0.00 | 0.00% | 7.34 | 7.45 | 42784 | 3163 | 0.36% |
| 2025-06-11 | 7.40 | 7.43 | 0.03 | 0.41% | 7.39 | 7.51 | 54422 | 4062 | 0.45% |
| 2025-06-10 | 7.46 | 7.40 | -0.05 | -0.67% | 7.33 | 7.50 | 61871 | 4596 | 0.52% |
| 2025-06-09 | 7.44 | 7.45 | 0.05 | 0.68% | 7.40 | 7.49 | 59467 | 4429 | 0.50% |