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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 9.040 | 8.890 | -0.030 | -0.34% | 8.850 | 9.180 | 85842 | 7717 | 6.34% |
| 2025-09-12 | 8.910 | 8.920 | -0.010 | -0.11% | 8.880 | 9.090 | 82147 | 7372 | 6.07% |
| 2025-09-11 | 8.950 | 8.930 | 0.030 | 0.34% | 8.680 | 8.990 | 107405 | 9484 | 7.94% |
| 2025-09-10 | 9.000 | 8.900 | -0.100 | -1.11% | 8.890 | 9.220 | 79780 | 7222 | 5.89% |
| 2025-09-09 | 9.260 | 9.000 | -0.250 | -2.70% | 8.960 | 9.350 | 112797 | 10256 | 8.33% |
| 2025-09-08 | 8.910 | 9.250 | 0.090 | 0.98% | 8.810 | 9.250 | 143309 | 13036 | 10.59% |
| 2025-09-05 | 9.000 | 9.160 | 0.210 | 2.35% | 8.980 | 9.180 | 89053 | 8120 | 6.58% |
| 2025-09-04 | 8.840 | 8.950 | 0.100 | 1.13% | 8.800 | 9.070 | 100172 | 8963 | 7.40% |
| 2025-09-03 | 9.180 | 8.850 | -0.340 | -3.70% | 8.810 | 9.350 | 92528 | 8350 | 6.84% |
| 2025-09-02 | 9.150 | 9.190 | 0.070 | 0.77% | 8.830 | 9.190 | 118068 | 10667 | 8.72% |
| 2025-09-01 | 9.100 | 9.120 | -0.150 | -1.62% | 9.040 | 9.310 | 93970 | 8588 | 6.94% |
| 2025-08-29 | 9.250 | 9.270 | 0.080 | 0.87% | 9.010 | 9.450 | 113384 | 10539 | 8.38% |
| 2025-08-28 | 9.150 | 9.190 | 0.060 | 0.66% | 8.810 | 9.280 | 115118 | 10437 | 8.51% |
| 2025-08-27 | 9.370 | 9.130 | -0.340 | -3.59% | 9.130 | 9.550 | 134114 | 12511 | 9.91% |
| 2025-08-26 | 9.630 | 9.470 | -0.260 | -2.67% | 9.470 | 9.780 | 137675 | 13178 | 10.17% |
| 2025-08-25 | 9.700 | 9.730 | 0.050 | 0.52% | 9.540 | 9.930 | 164122 | 15942 | 12.13% |
| 2025-08-22 | 9.900 | 9.680 | -0.240 | -2.42% | 9.620 | 9.990 | 161217 | 15756 | 11.91% |
| 2025-08-21 | 9.980 | 9.920 | 0.000 | 0.00% | 9.790 | 10.380 | 238829 | 24075 | 17.65% |
| 2025-08-20 | 9.750 | 9.920 | 0.070 | 0.71% | 9.520 | 9.950 | 191720 | 18695 | 14.17% |
| 2025-08-19 | 10.100 | 9.850 | -0.450 | -4.37% | 9.800 | 10.480 | 314442 | 31517 | 23.23% |
| 2025-08-18 | 9.150 | 10.300 | 1.120 | 12.20% | 9.110 | 10.880 | 441141 | 44167 | 32.59% |
| 2025-08-15 | 8.540 | 9.180 | 0.620 | 7.24% | 8.540 | 9.360 | 253584 | 22992 | 18.74% |
| 2025-08-14 | 8.820 | 8.560 | -0.340 | -3.82% | 8.550 | 8.980 | 125990 | 11035 | 9.31% |
| 2025-08-13 | 8.980 | 8.900 | -0.080 | -0.89% | 8.750 | 9.110 | 138977 | 12407 | 10.27% |
| 2025-08-12 | 9.000 | 8.980 | -0.010 | -0.11% | 8.920 | 9.150 | 89209 | 8043 | 6.59% |
| 2025-08-11 | 8.810 | 8.990 | 0.210 | 2.39% | 8.670 | 9.070 | 127472 | 11372 | 9.42% |
| 2025-08-08 | 9.080 | 8.780 | -0.220 | -2.44% | 8.700 | 9.120 | 115258 | 10287 | 8.52% |
| 2025-08-07 | 8.910 | 9.000 | 0.070 | 0.78% | 8.820 | 9.080 | 96550 | 8663 | 7.13% |
| 2025-08-06 | 8.950 | 8.930 | -0.090 | -1.00% | 8.860 | 9.020 | 86480 | 7741 | 6.39% |
| 2025-08-05 | 8.730 | 9.020 | 0.320 | 3.68% | 8.700 | 9.100 | 134763 | 11975 | 9.96% |
| 2025-08-04 | 8.810 | 8.700 | -0.110 | -1.25% | 8.650 | 8.870 | 83457 | 7269 | 6.17% |
| 2025-08-01 | 8.970 | 8.810 | -0.160 | -1.78% | 8.750 | 9.100 | 111477 | 9914 | 8.24% |
| 2025-07-31 | 9.020 | 8.970 | -0.040 | -0.44% | 8.940 | 9.180 | 114880 | 10436 | 8.49% |
| 2025-07-30 | 9.250 | 9.010 | -0.250 | -2.70% | 8.990 | 9.300 | 111566 | 10165 | 8.24% |
| 2025-07-29 | 9.380 | 9.260 | -0.120 | -1.28% | 9.100 | 9.500 | 149795 | 13814 | 11.07% |
| 2025-07-28 | 9.590 | 9.380 | -0.150 | -1.57% | 9.300 | 9.820 | 137406 | 13061 | 10.15% |
| 2025-07-25 | 9.420 | 9.530 | 0.120 | 1.28% | 9.410 | 9.880 | 231929 | 22376 | 17.14% |
| 2025-07-24 | 9.280 | 9.410 | -0.040 | -0.42% | 9.250 | 9.520 | 166220 | 15624 | 12.28% |
| 2025-07-23 | 9.500 | 9.450 | -0.140 | -1.46% | 9.240 | 9.930 | 265959 | 25428 | 19.65% |
| 2025-07-22 | 9.170 | 9.590 | 0.360 | 3.90% | 8.920 | 9.600 | 298547 | 27553 | 22.06% |
| 2025-07-21 | 9.550 | 9.230 | -0.330 | -3.45% | 9.150 | 9.630 | 218777 | 20411 | 16.16% |
| 2025-07-18 | 10.010 | 9.560 | -0.430 | -4.30% | 9.500 | 10.140 | 239960 | 23328 | 17.73% |
| 2025-07-17 | 10.220 | 9.990 | -0.210 | -2.06% | 9.880 | 10.380 | 230009 | 23142 | 16.99% |
| 2025-07-16 | 10.490 | 10.200 | -0.260 | -2.49% | 10.140 | 10.490 | 164728 | 16922 | 12.17% |
| 2025-07-15 | 10.410 | 10.460 | 0.150 | 1.45% | 10.020 | 10.460 | 221919 | 22801 | 16.40% |
| 2025-07-14 | 10.630 | 10.310 | -0.760 | -6.87% | 10.220 | 10.840 | 331316 | 34523 | 24.48% |
| 2025-07-11 | 10.320 | 11.070 | 0.960 | 9.50% | 10.210 | 11.800 | 515695 | 57215 | 38.10% |
| 2025-07-10 | 9.990 | 10.110 | -0.130 | -1.27% | 9.910 | 10.500 | 236094 | 23985 | 17.44% |
| 2025-07-09 | 11.040 | 10.240 | -0.890 | -8.00% | 10.190 | 11.220 | 333500 | 35447 | 24.64% |
| 2025-07-08 | 11.010 | 11.130 | -0.120 | -1.07% | 10.790 | 11.600 | 360740 | 40395 | 26.65% |
| 2025-07-07 | 10.440 | 11.250 | 0.300 | 2.74% | 10.400 | 11.680 | 425845 | 47569 | 31.46% |
| 2025-07-04 | 10.250 | 10.950 | 0.850 | 8.42% | 10.000 | 11.620 | 545870 | 59461 | 40.33% |
| 2025-07-03 | 10.080 | 10.100 | -0.200 | -1.94% | 9.840 | 10.410 | 271846 | 27542 | 20.09% |
| 2025-07-02 | 10.100 | 10.300 | 0.180 | 1.78% | 10.010 | 10.430 | 261764 | 26743 | 19.34% |
| 2025-07-01 | 11.110 | 10.120 | -1.030 | -9.24% | 10.100 | 11.350 | 410418 | 42929 | 30.32% |
| 2025-06-30 | 10.900 | 11.150 | -0.050 | -0.45% | 10.500 | 11.650 | 489062 | 53790 | 36.13% |
| 2025-06-27 | 12.060 | 11.200 | -1.010 | -8.27% | 10.980 | 13.790 | 729686 | 90156 | 53.91% |
| 2025-06-26 | 11.980 | 12.210 | 1.480 | 13.79% | 11.400 | 13.890 | 879645 | 109581 | 64.99% |
| 2025-06-25 | 8.160 | 10.730 | 2.470 | 29.90% | 8.120 | 10.730 | 791634 | 80333 | 58.49% |
| 2025-06-24 | 8.100 | 8.260 | 0.140 | 1.72% | 7.920 | 8.460 | 270002 | 22257 | 19.95% |
| 2025-06-23 | 7.790 | 8.120 | 0.350 | 4.50% | 7.510 | 8.130 | 233161 | 18378 | 17.23% |
| 2025-06-20 | 7.590 | 7.770 | -0.120 | -1.52% | 7.510 | 7.910 | 192953 | 14870 | 14.26% |
| 2025-06-19 | 8.200 | 7.890 | -0.500 | -5.96% | 7.770 | 8.660 | 300660 | 24266 | 22.21% |
| 2025-06-18 | 7.550 | 8.390 | 1.120 | 15.41% | 7.550 | 9.180 | 493297 | 41551 | 36.45% |
| 2025-06-17 | 7.500 | 7.270 | -0.290 | -3.84% | 7.220 | 7.600 | 133300 | 9842 | 9.85% |
| 2025-06-16 | 7.230 | 7.560 | 0.220 | 3.00% | 7.210 | 7.860 | 163199 | 12361 | 12.06% |
| 2025-06-13 | 7.950 | 7.340 | -0.570 | -7.21% | 7.170 | 7.960 | 249813 | 18626 | 18.46% |
| 2025-06-12 | 7.650 | 7.910 | 0.080 | 1.02% | 7.650 | 8.350 | 263078 | 21187 | 19.44% |
| 2025-06-11 | 7.640 | 7.830 | -0.070 | -0.89% | 7.560 | 8.500 | 327838 | 26332 | 24.22% |
| 2025-06-10 | 7.140 | 7.900 | 0.750 | 10.49% | 7.050 | 9.170 | 431648 | 35138 | 31.89% |
| 2025-06-09 | 6.940 | 7.150 | 0.270 | 3.92% | 6.810 | 7.150 | 105092 | 7301 | 7.76% |