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 | 9.90 | 10.14 | -0.10 | -0.98% | 9.72 | 10.16 | 253530 | 25393 | 7.26% |
| 2025-09-15 | 9.85 | 10.24 | 0.33 | 3.33% | 9.81 | 10.44 | 404042 | 41124 | 11.58% |
| 2025-09-12 | 10.08 | 9.91 | -0.04 | -0.40% | 9.85 | 10.08 | 150846 | 14967 | 4.32% |
| 2025-09-11 | 9.82 | 9.95 | 0.06 | 0.61% | 9.70 | 9.97 | 167387 | 16490 | 4.80% |
| 2025-09-10 | 9.90 | 9.89 | -0.16 | -1.59% | 9.83 | 9.98 | 159082 | 15745 | 4.56% |
| 2025-09-09 | 9.97 | 10.05 | 0.03 | 0.30% | 9.75 | 10.40 | 253117 | 25224 | 7.25% |
| 2025-09-08 | 9.96 | 10.02 | 0.09 | 0.91% | 9.87 | 10.04 | 156791 | 15637 | 4.49% |
| 2025-09-05 | 9.80 | 9.93 | 0.11 | 1.12% | 9.63 | 9.98 | 190315 | 18698 | 5.45% |
| 2025-09-04 | 9.90 | 9.82 | -0.08 | -0.81% | 9.64 | 10.08 | 247542 | 24334 | 7.09% |
| 2025-09-03 | 10.61 | 9.90 | -0.71 | -6.69% | 9.86 | 10.65 | 372221 | 37870 | 10.67% |
| 2025-09-02 | 10.23 | 10.61 | 0.43 | 4.22% | 10.22 | 11.00 | 583233 | 61892 | 16.71% |
| 2025-09-01 | 10.30 | 10.18 | -0.09 | -0.88% | 10.16 | 10.36 | 153165 | 15639 | 4.39% |
| 2025-08-29 | 10.20 | 10.27 | 0.03 | 0.29% | 10.03 | 10.30 | 212407 | 21578 | 6.09% |
| 2025-08-28 | 10.01 | 10.24 | 0.09 | 0.89% | 9.72 | 10.25 | 300110 | 30014 | 8.60% |
| 2025-08-27 | 10.61 | 10.15 | -0.52 | -4.87% | 10.15 | 10.61 | 374527 | 38872 | 10.73% |
| 2025-08-26 | 10.80 | 10.67 | -0.23 | -2.11% | 10.62 | 10.81 | 358670 | 38330 | 10.28% |
| 2025-08-25 | 10.50 | 10.90 | 0.44 | 4.21% | 10.39 | 10.90 | 585192 | 62390 | 16.77% |
| 2025-08-22 | 10.36 | 10.46 | 0.05 | 0.48% | 10.31 | 10.46 | 246507 | 25653 | 7.06% |
| 2025-08-21 | 10.48 | 10.41 | -0.10 | -0.95% | 10.36 | 10.60 | 318795 | 33404 | 9.13% |
| 2025-08-20 | 10.55 | 10.51 | -0.10 | -0.94% | 10.31 | 10.62 | 399103 | 41687 | 11.44% |
| 2025-08-19 | 10.69 | 10.61 | -0.21 | -1.94% | 10.55 | 10.84 | 545436 | 58173 | 15.63% |
| 2025-08-18 | 10.61 | 10.82 | 0.03 | 0.28% | 10.41 | 11.05 | 853313 | 91998 | 24.45% |
| 2025-08-15 | 10.21 | 10.79 | 0.23 | 2.18% | 10.17 | 11.31 | 1220889 | 130068 | 34.98% |
| 2025-08-14 | 9.87 | 10.56 | 0.96 | 10.00% | 9.82 | 10.56 | 974449 | 101532 | 27.92% |
| 2025-08-13 | 9.67 | 9.60 | -0.06 | -0.62% | 9.53 | 9.71 | 221767 | 21291 | 6.35% |
| 2025-08-12 | 9.82 | 9.66 | -0.22 | -2.23% | 9.65 | 9.84 | 282264 | 27361 | 8.09% |
| 2025-08-11 | 9.81 | 9.88 | -0.08 | -0.80% | 9.78 | 9.97 | 385310 | 37973 | 11.04% |
| 2025-08-08 | 9.51 | 9.96 | 0.40 | 4.18% | 9.42 | 10.29 | 664401 | 65294 | 19.04% |
| 2025-08-07 | 9.83 | 9.56 | -0.11 | -1.14% | 9.54 | 9.84 | 298849 | 28838 | 8.56% |
| 2025-08-06 | 9.49 | 9.67 | 0.17 | 1.79% | 9.39 | 9.69 | 332244 | 31774 | 9.52% |
| 2025-08-05 | 9.44 | 9.50 | 0.06 | 0.64% | 9.41 | 9.53 | 205464 | 19454 | 5.89% |
| 2025-08-04 | 9.27 | 9.44 | 0.09 | 0.96% | 9.23 | 9.44 | 169512 | 15913 | 4.86% |
| 2025-08-01 | 9.41 | 9.35 | 0.00 | 0.00% | 9.28 | 9.41 | 183457 | 17176 | 5.26% |
| 2025-07-31 | 9.50 | 9.35 | -0.18 | -1.89% | 9.31 | 9.57 | 268995 | 25372 | 7.71% |
| 2025-07-30 | 9.78 | 9.53 | -0.27 | -2.76% | 9.44 | 9.78 | 389948 | 37389 | 11.17% |
| 2025-07-29 | 9.83 | 9.80 | -0.02 | -0.20% | 9.63 | 9.91 | 472895 | 46124 | 13.55% |
| 2025-07-28 | 9.74 | 9.82 | -0.09 | -0.91% | 9.74 | 9.97 | 402245 | 39538 | 11.53% |
| 2025-07-25 | 10.43 | 9.91 | -0.48 | -4.62% | 9.90 | 10.43 | 708927 | 71327 | 20.31% |
| 2025-07-24 | 10.50 | 10.39 | -0.76 | -6.82% | 10.25 | 10.83 | 1014227 | 106494 | 29.06% |
| 2025-07-23 | 12.79 | 11.15 | -0.49 | -4.21% | 11.00 | 12.80 | 1811555 | 219000 | 51.91% |
| 2025-07-22 | 11.64 | 11.64 | 1.06 | 10.02% | 11.64 | 11.64 | 55427 | 6451 | 1.59% |
| 2025-07-21 | 10.50 | 10.58 | 0.96 | 9.98% | 10.20 | 10.58 | 340975 | 35765 | 9.77% |
| 2025-07-18 | 9.72 | 9.62 | -0.26 | -2.63% | 9.55 | 9.86 | 366890 | 35560 | 10.51% |
| 2025-07-17 | 9.70 | 9.88 | 0.35 | 3.67% | 9.60 | 10.00 | 483907 | 47555 | 13.87% |
| 2025-07-16 | 9.70 | 9.53 | -0.38 | -3.83% | 9.50 | 9.99 | 557395 | 54169 | 15.97% |
| 2025-07-15 | 9.45 | 9.91 | 0.38 | 3.99% | 9.21 | 10.40 | 843574 | 81864 | 24.17% |
| 2025-07-14 | 9.27 | 9.53 | 0.07 | 0.74% | 9.18 | 9.80 | 866198 | 81844 | 24.82% |
| 2025-07-11 | 8.91 | 9.46 | 0.55 | 6.17% | 8.69 | 9.80 | 936641 | 85667 | 26.84% |
| 2025-07-10 | 8.66 | 8.91 | 0.29 | 3.36% | 8.66 | 9.39 | 617973 | 55314 | 17.71% |
| 2025-07-09 | 8.66 | 8.62 | -0.04 | -0.46% | 8.56 | 8.99 | 510994 | 44881 | 14.64% |
| 2025-07-08 | 8.55 | 8.66 | 0.11 | 1.29% | 8.47 | 8.73 | 275112 | 23601 | 7.88% |
| 2025-07-07 | 8.40 | 8.55 | 0.05 | 0.59% | 8.35 | 8.55 | 235740 | 20048 | 6.75% |
| 2025-07-04 | 8.72 | 8.50 | -0.31 | -3.52% | 8.47 | 8.80 | 405233 | 34758 | 11.61% |
| 2025-07-03 | 8.51 | 8.81 | 0.23 | 2.68% | 8.51 | 9.00 | 633163 | 55372 | 18.14% |
| 2025-07-02 | 8.41 | 8.58 | 0.15 | 1.78% | 8.32 | 8.72 | 475326 | 40593 | 13.62% |
| 2025-07-01 | 8.46 | 8.43 | -0.05 | -0.59% | 8.37 | 8.56 | 232747 | 19626 | 6.67% |
| 2025-06-30 | 8.46 | 8.48 | 0.05 | 0.59% | 8.37 | 8.54 | 248649 | 21044 | 7.12% |
| 2025-06-27 | 8.44 | 8.43 | -0.01 | -0.12% | 8.38 | 8.50 | 257042 | 21688 | 7.37% |
| 2025-06-26 | 8.48 | 8.44 | -0.17 | -1.97% | 8.40 | 8.59 | 485959 | 41243 | 13.92% |
| 2025-06-25 | 8.26 | 8.61 | 0.38 | 4.62% | 8.21 | 9.05 | 812392 | 69503 | 23.28% |
| 2025-06-24 | 8.01 | 8.23 | 0.22 | 2.75% | 8.00 | 8.29 | 374602 | 30655 | 10.73% |
| 2025-06-23 | 7.82 | 8.01 | 0.12 | 1.52% | 7.72 | 8.01 | 171533 | 13600 | 4.92% |
| 2025-06-20 | 7.84 | 7.89 | 0.03 | 0.38% | 7.72 | 7.91 | 151944 | 11895 | 4.35% |
| 2025-06-19 | 7.99 | 7.86 | -0.17 | -2.12% | 7.84 | 8.04 | 181313 | 14363 | 5.20% |
| 2025-06-18 | 8.00 | 8.03 | 0.02 | 0.25% | 7.88 | 8.10 | 231049 | 18537 | 6.62% |
| 2025-06-17 | 8.06 | 8.01 | -0.02 | -0.25% | 7.93 | 8.12 | 158012 | 12634 | 4.53% |
| 2025-06-16 | 7.85 | 8.03 | 0.20 | 2.55% | 7.85 | 8.17 | 263763 | 21233 | 7.56% |
| 2025-06-13 | 8.19 | 7.83 | -0.41 | -4.98% | 7.82 | 8.19 | 361658 | 28714 | 10.36% |
| 2025-06-12 | 8.17 | 8.24 | 0.06 | 0.73% | 8.02 | 8.29 | 315114 | 25846 | 9.03% |
| 2025-06-11 | 8.16 | 8.18 | 0.07 | 0.86% | 8.10 | 8.24 | 246751 | 20206 | 7.07% |
| 2025-06-10 | 8.28 | 8.11 | -0.22 | -2.64% | 7.98 | 8.30 | 385869 | 31403 | 11.06% |
| 2025-06-09 | 8.27 | 8.33 | 0.06 | 0.73% | 8.21 | 8.34 | 297816 | 24689 | 8.53% |