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 | 10.87 | 11.22 | 0.52 | 4.86% | 10.78 | 11.40 | 1754183 | 195995 | 14.22% |
| 2025-09-12 | 10.81 | 10.70 | -0.21 | -1.92% | 10.61 | 11.01 | 1541073 | 166188 | 12.49% |
| 2025-09-11 | 10.40 | 10.91 | 0.52 | 5.00% | 10.20 | 11.19 | 2087070 | 223717 | 16.92% |
| 2025-09-10 | 10.80 | 10.39 | -0.37 | -3.44% | 10.30 | 11.06 | 2147008 | 227971 | 17.41% |
| 2025-09-09 | 11.59 | 10.76 | -0.84 | -7.24% | 10.71 | 11.97 | 2962593 | 335315 | 24.02% |
| 2025-09-08 | 13.00 | 11.60 | -0.50 | -4.13% | 11.60 | 13.31 | 4213117 | 524749 | 34.16% |
| 2025-09-05 | 10.90 | 12.10 | 1.10 | 10.00% | 10.58 | 12.10 | 3107798 | 356337 | 25.20% |
| 2025-09-04 | 11.66 | 11.00 | 0.40 | 3.77% | 10.93 | 11.66 | 3767309 | 432417 | 30.54% |
| 2025-09-03 | 10.17 | 10.60 | 0.50 | 4.95% | 9.83 | 11.11 | 2504667 | 264863 | 20.31% |
| 2025-09-02 | 9.95 | 10.10 | 0.05 | 0.50% | 9.81 | 10.67 | 1804523 | 182610 | 14.63% |
| 2025-09-01 | 9.66 | 10.05 | 0.55 | 5.79% | 9.48 | 10.32 | 1843423 | 182804 | 14.95% |
| 2025-08-29 | 9.49 | 9.50 | 0.43 | 4.74% | 9.30 | 9.98 | 1957914 | 189584 | 15.87% |
| 2025-08-28 | 8.51 | 9.07 | 0.53 | 6.21% | 8.49 | 9.10 | 1072472 | 94786 | 8.70% |
| 2025-08-27 | 8.83 | 8.54 | -0.30 | -3.39% | 8.53 | 8.89 | 708933 | 62106 | 5.75% |
| 2025-08-26 | 8.95 | 8.84 | -0.24 | -2.64% | 8.76 | 8.95 | 700930 | 61993 | 5.68% |
| 2025-08-25 | 8.96 | 9.08 | 0.24 | 2.71% | 8.89 | 9.19 | 1089587 | 98711 | 8.83% |
| 2025-08-22 | 8.77 | 8.84 | 0.08 | 0.91% | 8.74 | 8.92 | 657250 | 57981 | 5.33% |
| 2025-08-21 | 9.00 | 8.76 | -0.28 | -3.10% | 8.69 | 9.08 | 768698 | 67939 | 6.23% |
| 2025-08-20 | 9.13 | 9.04 | -0.12 | -1.31% | 8.88 | 9.27 | 909292 | 81956 | 7.37% |
| 2025-08-19 | 9.65 | 9.16 | -0.28 | -2.97% | 9.12 | 9.66 | 1721872 | 159731 | 13.96% |
| 2025-08-18 | 8.83 | 9.44 | 0.86 | 10.02% | 8.75 | 9.44 | 1788056 | 164770 | 14.50% |
| 2025-08-15 | 8.28 | 8.58 | 0.21 | 2.51% | 8.28 | 8.75 | 966039 | 82575 | 7.83% |
| 2025-08-14 | 8.20 | 8.37 | 0.31 | 3.85% | 8.20 | 8.69 | 1198750 | 101560 | 9.72% |
| 2025-08-13 | 7.96 | 8.06 | 0.12 | 1.51% | 7.92 | 8.08 | 434833 | 34793 | 3.53% |
| 2025-08-12 | 8.05 | 7.94 | -0.11 | -1.37% | 7.90 | 8.08 | 317702 | 25253 | 2.58% |
| 2025-08-11 | 7.90 | 8.05 | 0.12 | 1.51% | 7.89 | 8.11 | 391037 | 31412 | 3.17% |
| 2025-08-08 | 7.94 | 7.93 | -0.06 | -0.75% | 7.90 | 8.03 | 248744 | 19767 | 2.02% |
| 2025-08-07 | 8.02 | 7.99 | -0.02 | -0.25% | 7.83 | 8.07 | 474759 | 37721 | 3.85% |
| 2025-08-06 | 7.88 | 8.01 | 0.13 | 1.65% | 7.85 | 8.04 | 481740 | 38430 | 3.91% |
| 2025-08-05 | 7.88 | 7.88 | 0.03 | 0.38% | 7.82 | 7.95 | 303193 | 23861 | 2.46% |
| 2025-08-04 | 7.81 | 7.85 | -0.05 | -0.63% | 7.76 | 7.87 | 350001 | 27318 | 2.84% |
| 2025-08-01 | 8.00 | 7.90 | -0.15 | -1.86% | 7.86 | 8.04 | 515852 | 40914 | 4.18% |
| 2025-07-31 | 8.05 | 8.05 | -0.06 | -0.74% | 7.99 | 8.27 | 844807 | 68662 | 6.85% |
| 2025-07-30 | 8.42 | 8.11 | -0.15 | -1.82% | 7.97 | 8.75 | 1361866 | 112231 | 11.04% |
| 2025-07-29 | 7.81 | 8.26 | 0.47 | 6.03% | 7.80 | 8.57 | 1754751 | 145921 | 14.23% |
| 2025-07-28 | 7.82 | 7.79 | 0.02 | 0.26% | 7.74 | 7.82 | 252617 | 19667 | 2.05% |
| 2025-07-25 | 7.84 | 7.77 | -0.08 | -1.02% | 7.76 | 7.87 | 309838 | 24129 | 2.51% |
| 2025-07-24 | 7.56 | 7.85 | 0.26 | 3.43% | 7.55 | 7.87 | 555514 | 43182 | 4.50% |
| 2025-07-23 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.69 | 282338 | 21479 | 2.29% |
| 2025-07-22 | 7.53 | 7.66 | 0.11 | 1.46% | 7.52 | 7.72 | 414555 | 31648 | 3.36% |
| 2025-07-21 | 7.53 | 7.55 | 0.02 | 0.27% | 7.46 | 7.60 | 286481 | 21627 | 2.32% |
| 2025-07-18 | 7.42 | 7.53 | 0.05 | 0.67% | 7.41 | 7.56 | 329966 | 24751 | 2.68% |
| 2025-07-17 | 7.31 | 7.48 | 0.16 | 2.19% | 7.28 | 7.68 | 433130 | 32402 | 3.51% |
| 2025-07-16 | 7.40 | 7.32 | -0.04 | -0.54% | 7.28 | 7.42 | 214956 | 15765 | 1.74% |
| 2025-07-15 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.49 | 294016 | 21762 | 2.38% |
| 2025-07-14 | 7.40 | 7.37 | -0.08 | -1.07% | 7.35 | 7.49 | 299422 | 22164 | 2.43% |
| 2025-07-11 | 7.37 | 7.45 | 0.11 | 1.50% | 7.33 | 7.54 | 503995 | 37489 | 4.09% |
| 2025-07-10 | 7.28 | 7.34 | 0.08 | 1.10% | 7.24 | 7.40 | 289382 | 21241 | 2.35% |
| 2025-07-09 | 7.40 | 7.26 | -0.06 | -0.82% | 7.23 | 7.40 | 247969 | 18072 | 2.01% |
| 2025-07-08 | 7.09 | 7.32 | 0.21 | 2.95% | 7.09 | 7.34 | 349847 | 25355 | 2.84% |
| 2025-07-07 | 7.10 | 7.11 | 0.00 | 0.00% | 7.06 | 7.12 | 100911 | 7156 | 0.82% |
| 2025-07-04 | 7.20 | 7.11 | -0.08 | -1.11% | 7.09 | 7.20 | 154800 | 11031 | 1.26% |
| 2025-07-03 | 7.15 | 7.19 | 0.03 | 0.42% | 7.12 | 7.22 | 166565 | 11944 | 1.35% |
| 2025-07-02 | 7.17 | 7.16 | -0.02 | -0.28% | 7.10 | 7.17 | 164783 | 11747 | 1.34% |
| 2025-07-01 | 7.18 | 7.18 | 0.01 | 0.14% | 7.09 | 7.19 | 170293 | 12165 | 1.38% |
| 2025-06-30 | 7.11 | 7.17 | 0.06 | 0.84% | 7.09 | 7.18 | 165136 | 11805 | 1.34% |
| 2025-06-27 | 7.15 | 7.11 | 0.00 | 0.00% | 7.10 | 7.16 | 168645 | 12015 | 1.37% |
| 2025-06-26 | 7.13 | 7.11 | -0.01 | -0.14% | 7.08 | 7.18 | 186393 | 13286 | 1.51% |
| 2025-06-25 | 7.09 | 7.12 | 0.02 | 0.28% | 7.05 | 7.14 | 193384 | 13729 | 1.57% |
| 2025-06-24 | 6.97 | 7.10 | 0.14 | 2.01% | 6.93 | 7.10 | 187391 | 13244 | 1.52% |
| 2025-06-23 | 6.84 | 6.96 | 0.07 | 1.02% | 6.81 | 6.97 | 132472 | 9175 | 1.07% |
| 2025-06-20 | 6.90 | 6.89 | 0.01 | 0.15% | 6.87 | 7.00 | 146608 | 10183 | 1.19% |
| 2025-06-19 | 6.95 | 6.88 | -0.09 | -1.29% | 6.84 | 6.95 | 135487 | 9330 | 1.10% |
| 2025-06-18 | 7.03 | 6.97 | -0.10 | -1.41% | 6.91 | 7.05 | 161579 | 11236 | 1.31% |
| 2025-06-17 | 7.08 | 7.07 | -0.01 | -0.14% | 7.02 | 7.12 | 155935 | 11013 | 1.26% |
| 2025-06-16 | 7.01 | 7.08 | 0.00 | 0.00% | 6.98 | 7.10 | 171030 | 12056 | 1.39% |
| 2025-06-13 | 7.08 | 7.08 | -0.03 | -0.42% | 7.05 | 7.22 | 277887 | 19773 | 2.25% |
| 2025-06-12 | 7.01 | 7.11 | 0.06 | 0.85% | 7.00 | 7.16 | 343329 | 24304 | 2.78% |
| 2025-06-11 | 6.86 | 7.05 | 0.20 | 2.92% | 6.85 | 7.20 | 470209 | 33221 | 3.81% |
| 2025-06-10 | 6.93 | 6.85 | -0.07 | -1.01% | 6.81 | 6.95 | 151942 | 10424 | 1.23% |
| 2025-06-09 | 6.85 | 6.92 | 0.07 | 1.02% | 6.81 | 6.96 | 193392 | 13350 | 1.57% |