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 | 11.15 | 11.09 | 0.16 | 1.46% | 10.83 | 11.20 | 77013 | 8457 | 4.16% |
| 2025-09-15 | 11.49 | 10.93 | -0.51 | -4.46% | 10.80 | 11.49 | 127474 | 14090 | 6.89% |
| 2025-09-12 | 12.00 | 11.44 | -0.42 | -3.54% | 11.17 | 12.00 | 132851 | 15361 | 7.18% |
| 2025-09-11 | 11.63 | 11.86 | 0.23 | 1.98% | 11.10 | 12.07 | 113748 | 13175 | 6.15% |
| 2025-09-10 | 11.52 | 11.63 | 0.07 | 0.61% | 11.31 | 11.77 | 89867 | 10384 | 4.86% |
| 2025-09-09 | 11.24 | 11.56 | 0.27 | 2.39% | 11.18 | 11.69 | 133724 | 15368 | 7.23% |
| 2025-09-08 | 10.70 | 11.29 | 0.49 | 4.54% | 10.56 | 11.33 | 150513 | 16457 | 8.14% |
| 2025-09-05 | 10.13 | 10.80 | 0.68 | 6.72% | 10.00 | 10.80 | 122708 | 12809 | 6.63% |
| 2025-09-04 | 10.32 | 10.12 | -0.10 | -0.98% | 9.98 | 10.39 | 109342 | 11143 | 5.91% |
| 2025-09-03 | 10.42 | 10.22 | -0.17 | -1.64% | 10.00 | 10.61 | 117153 | 11983 | 6.33% |
| 2025-09-02 | 10.27 | 10.39 | 0.12 | 1.17% | 10.05 | 10.58 | 149012 | 15375 | 8.06% |
| 2025-09-01 | 9.98 | 10.27 | 0.27 | 2.70% | 9.80 | 10.33 | 136924 | 13929 | 7.40% |
| 2025-08-29 | 9.83 | 10.00 | 0.38 | 3.95% | 9.53 | 10.18 | 173541 | 17103 | 9.38% |
| 2025-08-28 | 9.51 | 9.62 | 0.10 | 1.05% | 9.21 | 9.71 | 164119 | 15479 | 8.87% |
| 2025-08-27 | 9.70 | 9.52 | -0.04 | -0.42% | 9.43 | 10.48 | 193944 | 19224 | 10.48% |
| 2025-08-26 | 9.62 | 9.56 | -0.06 | -0.62% | 9.54 | 10.18 | 149946 | 14645 | 8.11% |
| 2025-08-25 | 9.33 | 9.62 | 0.06 | 0.63% | 9.23 | 9.67 | 142945 | 13522 | 7.73% |
| 2025-08-22 | 9.61 | 9.56 | -0.08 | -0.83% | 9.45 | 9.84 | 169024 | 16225 | 8.43% |
| 2025-08-21 | 8.99 | 9.64 | 0.53 | 5.82% | 8.90 | 10.12 | 327831 | 31467 | 16.36% |
| 2025-08-20 | 10.07 | 9.11 | -0.96 | -9.53% | 8.78 | 10.13 | 394125 | 36776 | 19.66% |
| 2025-08-19 | 9.44 | 10.07 | 0.65 | 6.90% | 9.32 | 10.82 | 315516 | 31692 | 15.74% |
| 2025-08-18 | 8.99 | 9.42 | 0.51 | 5.72% | 8.93 | 9.46 | 129111 | 11931 | 6.44% |
| 2025-08-15 | 8.86 | 8.91 | 0.12 | 1.37% | 8.80 | 9.26 | 143116 | 12909 | 7.14% |
| 2025-08-14 | 9.04 | 8.79 | -0.19 | -2.12% | 8.74 | 9.04 | 77616 | 6906 | 3.87% |
| 2025-08-13 | 9.04 | 8.98 | 0.00 | 0.00% | 8.91 | 9.20 | 76953 | 6942 | 3.84% |
| 2025-08-12 | 9.15 | 8.98 | -0.10 | -1.10% | 8.86 | 9.19 | 62628 | 5638 | 3.12% |
| 2025-08-11 | 9.05 | 9.08 | 0.04 | 0.44% | 8.88 | 9.18 | 84833 | 7664 | 4.23% |
| 2025-08-08 | 8.70 | 9.04 | 0.29 | 3.31% | 8.65 | 9.10 | 79866 | 7102 | 3.98% |
| 2025-08-07 | 8.78 | 8.75 | 0.03 | 0.34% | 8.67 | 8.87 | 59419 | 5190 | 2.96% |
| 2025-08-06 | 8.90 | 8.72 | -0.19 | -2.13% | 8.67 | 8.92 | 92702 | 8130 | 4.62% |
| 2025-08-05 | 8.74 | 8.91 | 0.26 | 3.01% | 8.65 | 8.93 | 79549 | 6978 | 3.97% |
| 2025-08-04 | 8.48 | 8.65 | 0.12 | 1.41% | 8.28 | 8.66 | 63516 | 5427 | 3.17% |
| 2025-08-01 | 8.30 | 8.53 | 0.20 | 2.40% | 8.24 | 8.53 | 56098 | 4723 | 2.80% |
| 2025-07-31 | 8.33 | 8.33 | -0.04 | -0.48% | 8.28 | 8.53 | 53570 | 4499 | 2.67% |
| 2025-07-30 | 8.32 | 8.37 | 0.01 | 0.12% | 8.20 | 8.46 | 55819 | 4636 | 2.78% |
| 2025-07-29 | 8.29 | 8.36 | 0.03 | 0.36% | 8.26 | 8.55 | 79831 | 6697 | 3.98% |
| 2025-07-28 | 8.22 | 8.33 | 0.10 | 1.22% | 8.22 | 8.37 | 50924 | 4228 | 2.54% |
| 2025-07-25 | 8.13 | 8.23 | 0.13 | 1.60% | 8.06 | 8.28 | 52933 | 4328 | 2.64% |
| 2025-07-24 | 8.15 | 8.10 | -0.01 | -0.12% | 8.06 | 8.20 | 44504 | 3613 | 2.22% |
| 2025-07-23 | 8.20 | 8.11 | -0.01 | -0.12% | 8.05 | 8.20 | 52857 | 4280 | 2.64% |
| 2025-07-22 | 8.28 | 8.12 | -0.05 | -0.61% | 8.04 | 8.30 | 66212 | 5407 | 3.30% |
| 2025-07-21 | 8.08 | 8.17 | 0.16 | 2.00% | 8.00 | 8.22 | 69172 | 5646 | 3.45% |
| 2025-07-18 | 8.03 | 8.01 | -0.01 | -0.12% | 7.90 | 8.06 | 76052 | 6068 | 3.79% |
| 2025-07-17 | 8.23 | 8.02 | -0.20 | -2.43% | 7.96 | 8.26 | 124868 | 10041 | 6.23% |
| 2025-07-16 | 7.85 | 8.22 | 0.33 | 4.18% | 7.85 | 8.66 | 177181 | 14641 | 8.84% |
| 2025-07-15 | 8.06 | 7.89 | -0.22 | -2.71% | 7.81 | 8.11 | 86957 | 6887 | 4.34% |
| 2025-07-14 | 7.84 | 8.11 | 0.26 | 3.31% | 7.82 | 8.27 | 106403 | 8607 | 5.31% |
| 2025-07-11 | 7.90 | 7.85 | -0.05 | -0.63% | 7.70 | 7.98 | 57929 | 4550 | 2.89% |
| 2025-07-10 | 7.83 | 7.90 | 0.08 | 1.02% | 7.71 | 8.11 | 82977 | 6552 | 4.14% |
| 2025-07-09 | 7.88 | 7.82 | 0.01 | 0.13% | 7.74 | 7.88 | 38051 | 2971 | 1.90% |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.70 | 7.88 | 34294 | 2669 | 1.71% |
| 2025-07-07 | 7.66 | 7.81 | 0.15 | 1.96% | 7.55 | 7.81 | 32138 | 2488 | 1.60% |
| 2025-07-04 | 7.82 | 7.66 | -0.16 | -2.05% | 7.61 | 7.83 | 40187 | 3092 | 2.00% |
| 2025-07-03 | 7.65 | 7.82 | 0.17 | 2.22% | 7.60 | 7.89 | 47301 | 3662 | 2.36% |
| 2025-07-02 | 7.72 | 7.65 | 0.00 | 0.00% | 7.57 | 7.74 | 40797 | 3117 | 2.04% |
| 2025-07-01 | 7.65 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 46833 | 3576 | 2.34% |
| 2025-06-30 | 7.45 | 7.63 | 0.18 | 2.42% | 7.31 | 7.78 | 74344 | 5634 | 3.71% |
| 2025-06-27 | 7.35 | 7.45 | 0.10 | 1.36% | 7.29 | 7.68 | 85167 | 6357 | 4.25% |
| 2025-06-26 | 7.26 | 7.35 | 0.10 | 1.38% | 7.20 | 7.36 | 44688 | 3259 | 2.23% |
| 2025-06-25 | 7.30 | 7.25 | 0.01 | 0.14% | 7.20 | 7.34 | 35597 | 2585 | 1.78% |
| 2025-06-24 | 7.04 | 7.24 | 0.24 | 3.43% | 6.99 | 7.26 | 49052 | 3524 | 2.45% |
| 2025-06-23 | 6.83 | 7.00 | 0.17 | 2.49% | 6.79 | 7.00 | 31546 | 2185 | 1.57% |
| 2025-06-20 | 6.85 | 6.83 | 0.00 | 0.00% | 6.75 | 6.96 | 32216 | 2204 | 1.61% |
| 2025-06-19 | 7.00 | 6.83 | -0.20 | -2.84% | 6.81 | 7.06 | 34865 | 2403 | 1.74% |
| 2025-06-18 | 7.06 | 7.03 | -0.03 | -0.42% | 6.95 | 7.10 | 30921 | 2169 | 1.54% |
| 2025-06-17 | 7.12 | 7.06 | -0.04 | -0.56% | 7.00 | 7.18 | 27607 | 1951 | 1.38% |
| 2025-06-16 | 6.99 | 7.10 | 0.06 | 0.85% | 6.98 | 7.18 | 37263 | 2640 | 1.86% |
| 2025-06-13 | 7.18 | 7.04 | -0.15 | -2.09% | 6.99 | 7.24 | 43364 | 3063 | 2.16% |
| 2025-06-12 | 7.13 | 7.19 | 0.06 | 0.84% | 7.08 | 7.30 | 44039 | 3163 | 2.20% |
| 2025-06-11 | 7.08 | 7.13 | 0.03 | 0.42% | 7.00 | 7.19 | 32034 | 2288 | 1.60% |
| 2025-06-10 | 7.21 | 7.10 | -0.10 | -1.39% | 6.96 | 7.23 | 48224 | 3428 | 2.41% |
| 2025-06-09 | 7.13 | 7.20 | 0.08 | 1.12% | 7.08 | 7.21 | 38071 | 2721 | 1.90% |