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 | 10.22 | 10.18 | -0.09 | -0.88% | 9.97 | 10.25 | 79611 | 8048 | 2.66% |
| 2025-09-12 | 10.42 | 10.27 | -0.18 | -1.72% | 10.25 | 10.55 | 68463 | 7086 | 2.29% |
| 2025-09-11 | 10.55 | 10.45 | -0.18 | -1.69% | 10.27 | 10.57 | 101914 | 10588 | 3.41% |
| 2025-09-10 | 10.50 | 10.63 | 0.23 | 2.21% | 10.36 | 10.76 | 109635 | 11630 | 3.67% |
| 2025-09-09 | 10.40 | 10.40 | -0.03 | -0.29% | 10.26 | 10.70 | 122289 | 12757 | 4.09% |
| 2025-09-08 | 10.03 | 10.43 | 0.21 | 2.05% | 10.03 | 10.50 | 137209 | 14179 | 4.59% |
| 2025-09-05 | 10.00 | 10.22 | 0.12 | 1.19% | 9.76 | 10.22 | 148168 | 14872 | 4.96% |
| 2025-09-04 | 9.82 | 10.10 | 0.28 | 2.85% | 9.72 | 10.26 | 152414 | 15270 | 5.10% |
| 2025-09-03 | 10.03 | 9.82 | -0.16 | -1.60% | 9.76 | 10.07 | 134561 | 13322 | 4.50% |
| 2025-09-02 | 10.25 | 9.98 | -0.31 | -3.01% | 9.87 | 10.50 | 218245 | 21976 | 7.31% |
| 2025-09-01 | 9.90 | 10.29 | 0.67 | 6.96% | 9.89 | 10.58 | 363005 | 37668 | 12.15% |
| 2025-08-29 | 10.13 | 9.62 | -0.48 | -4.75% | 9.58 | 10.19 | 174859 | 17074 | 5.85% |
| 2025-08-28 | 10.20 | 10.10 | -0.21 | -2.04% | 9.72 | 10.20 | 273408 | 27216 | 9.15% |
| 2025-08-27 | 9.67 | 10.31 | 0.63 | 6.51% | 9.66 | 10.59 | 272011 | 27955 | 9.11% |
| 2025-08-26 | 9.78 | 9.68 | -0.11 | -1.12% | 9.49 | 9.80 | 152089 | 14593 | 5.09% |
| 2025-08-25 | 9.32 | 9.79 | 0.51 | 5.50% | 9.30 | 10.16 | 281621 | 27615 | 9.43% |
| 2025-08-22 | 9.30 | 9.28 | -0.01 | -0.11% | 9.08 | 9.30 | 59684 | 5482 | 2.00% |
| 2025-08-21 | 9.29 | 9.29 | 0.01 | 0.11% | 9.23 | 9.38 | 45780 | 4260 | 1.53% |
| 2025-08-20 | 9.15 | 9.28 | 0.15 | 1.64% | 9.10 | 9.28 | 49939 | 4597 | 1.67% |
| 2025-08-19 | 9.14 | 9.13 | -0.02 | -0.22% | 9.01 | 9.19 | 45885 | 4188 | 1.54% |
| 2025-08-18 | 8.95 | 9.15 | 0.22 | 2.46% | 8.94 | 9.18 | 80665 | 7313 | 2.70% |
| 2025-08-15 | 8.93 | 8.93 | 0.00 | 0.00% | 8.92 | 9.05 | 46270 | 4152 | 1.55% |
| 2025-08-14 | 8.98 | 8.93 | -0.06 | -0.67% | 8.91 | 9.07 | 57011 | 5130 | 1.91% |
| 2025-08-13 | 9.09 | 8.99 | -0.08 | -0.88% | 8.98 | 9.17 | 44610 | 4031 | 1.49% |
| 2025-08-12 | 9.18 | 9.07 | -0.08 | -0.87% | 9.05 | 9.19 | 38376 | 3496 | 1.28% |
| 2025-08-11 | 9.18 | 9.15 | -0.02 | -0.22% | 9.13 | 9.21 | 44076 | 4037 | 1.48% |
| 2025-08-08 | 9.10 | 9.17 | 0.05 | 0.55% | 9.07 | 9.20 | 36767 | 3360 | 1.23% |
| 2025-08-07 | 9.17 | 9.12 | -0.01 | -0.11% | 9.08 | 9.19 | 39516 | 3604 | 1.32% |
| 2025-08-06 | 9.11 | 9.13 | 0.03 | 0.33% | 9.05 | 9.18 | 44955 | 4101 | 1.50% |
| 2025-08-05 | 8.95 | 9.10 | 0.18 | 2.02% | 8.94 | 9.11 | 57131 | 5178 | 1.91% |
| 2025-08-04 | 8.88 | 8.92 | 0.04 | 0.45% | 8.81 | 8.93 | 38925 | 3458 | 1.30% |
| 2025-08-01 | 8.84 | 8.88 | 0.09 | 1.02% | 8.79 | 8.91 | 45237 | 4008 | 1.51% |
| 2025-07-31 | 8.90 | 8.79 | -0.16 | -1.79% | 8.76 | 8.95 | 60003 | 5303 | 2.01% |
| 2025-07-30 | 9.00 | 8.95 | -0.07 | -0.78% | 8.91 | 9.23 | 55725 | 5027 | 1.87% |
| 2025-07-29 | 9.07 | 9.02 | -0.06 | -0.66% | 8.88 | 9.11 | 74406 | 6687 | 2.49% |
| 2025-07-28 | 8.76 | 9.08 | 0.33 | 3.77% | 8.71 | 9.08 | 123731 | 11112 | 4.14% |
| 2025-07-25 | 8.73 | 8.75 | 0.03 | 0.34% | 8.68 | 8.80 | 40016 | 3505 | 1.34% |
| 2025-07-24 | 8.71 | 8.72 | 0.03 | 0.35% | 8.67 | 8.74 | 40751 | 3546 | 1.36% |
| 2025-07-23 | 8.73 | 8.69 | -0.04 | -0.46% | 8.67 | 8.75 | 52459 | 4570 | 1.76% |
| 2025-07-22 | 8.82 | 8.73 | -0.15 | -1.69% | 8.67 | 8.88 | 83890 | 7328 | 2.81% |
| 2025-07-21 | 8.59 | 8.88 | 0.29 | 3.38% | 8.56 | 8.89 | 127047 | 11170 | 4.25% |
| 2025-07-18 | 8.69 | 8.59 | 0.04 | 0.47% | 8.53 | 8.78 | 75637 | 6494 | 2.53% |
| 2025-07-17 | 8.51 | 8.55 | -0.04 | -0.47% | 8.51 | 8.63 | 85103 | 7299 | 2.85% |
| 2025-07-16 | 8.53 | 8.59 | 0.04 | 0.47% | 8.41 | 8.66 | 167273 | 14306 | 5.60% |
| 2025-07-15 | 8.78 | 8.55 | 0.26 | 3.14% | 8.41 | 9.11 | 263174 | 22880 | 8.81% |
| 2025-07-14 | 8.15 | 8.29 | 0.10 | 1.22% | 8.12 | 8.32 | 45532 | 3754 | 1.52% |
| 2025-07-11 | 8.20 | 8.19 | -0.04 | -0.49% | 8.10 | 8.24 | 45533 | 3717 | 1.52% |
| 2025-07-10 | 8.12 | 8.23 | 0.08 | 0.98% | 8.09 | 8.24 | 43545 | 3558 | 1.46% |
| 2025-07-09 | 8.20 | 8.15 | -0.01 | -0.12% | 8.10 | 8.23 | 38280 | 3122 | 1.28% |
| 2025-07-08 | 8.28 | 8.28 | 0.03 | 0.36% | 8.22 | 8.32 | 33011 | 2730 | 1.11% |
| 2025-07-07 | 8.17 | 8.25 | 0.07 | 0.86% | 8.15 | 8.25 | 35062 | 2880 | 1.17% |
| 2025-07-04 | 8.24 | 8.18 | -0.02 | -0.24% | 8.15 | 8.24 | 30733 | 2516 | 1.03% |
| 2025-07-03 | 8.25 | 8.20 | -0.03 | -0.36% | 8.16 | 8.26 | 31994 | 2622 | 1.07% |
| 2025-07-02 | 8.16 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 37535 | 3074 | 1.26% |
| 2025-07-01 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.27 | 61020 | 4985 | 2.04% |
| 2025-06-30 | 8.03 | 8.05 | 0.03 | 0.37% | 7.98 | 8.07 | 34944 | 2806 | 1.17% |
| 2025-06-27 | 8.02 | 8.02 | 0.05 | 0.63% | 7.96 | 8.05 | 31901 | 2554 | 1.07% |
| 2025-06-26 | 8.03 | 7.97 | -0.03 | -0.38% | 7.95 | 8.07 | 25530 | 2041 | 0.85% |
| 2025-06-25 | 7.99 | 8.00 | 0.01 | 0.13% | 7.96 | 8.06 | 36602 | 2932 | 1.23% |
| 2025-06-24 | 7.80 | 7.99 | 0.23 | 2.96% | 7.75 | 7.99 | 38500 | 3043 | 1.29% |
| 2025-06-23 | 7.56 | 7.76 | 0.12 | 1.57% | 7.55 | 7.80 | 33313 | 2568 | 1.12% |
| 2025-06-20 | 7.60 | 7.64 | 0.04 | 0.53% | 7.59 | 7.68 | 23240 | 1776 | 0.78% |
| 2025-06-19 | 7.79 | 7.60 | -0.19 | -2.44% | 7.57 | 7.82 | 39991 | 3062 | 1.34% |
| 2025-06-18 | 7.87 | 7.79 | -0.13 | -1.64% | 7.74 | 7.95 | 42538 | 3320 | 1.42% |
| 2025-06-17 | 8.04 | 7.92 | -0.10 | -1.25% | 7.89 | 8.05 | 37836 | 3007 | 1.27% |
| 2025-06-16 | 7.98 | 8.02 | 0.04 | 0.50% | 7.95 | 8.09 | 25973 | 2084 | 0.87% |
| 2025-06-13 | 8.08 | 7.98 | -0.12 | -1.48% | 7.97 | 8.13 | 36394 | 2920 | 1.22% |
| 2025-06-12 | 8.12 | 8.10 | -0.02 | -0.25% | 8.04 | 8.18 | 31023 | 2514 | 1.04% |
| 2025-06-11 | 8.09 | 8.12 | 0.03 | 0.37% | 8.06 | 8.15 | 26351 | 2139 | 0.88% |
| 2025-06-10 | 8.20 | 8.09 | -0.08 | -0.98% | 8.00 | 8.21 | 42711 | 3457 | 1.43% |
| 2025-06-09 | 8.15 | 8.17 | 0.02 | 0.25% | 8.07 | 8.20 | 50813 | 4136 | 1.70% |