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 | 10.08 | 10.03 | -0.10 | -0.99% | 9.86 | 10.10 | 177195 | 17725 | 4.61% |
| 2025-09-15 | 10.03 | 10.13 | -0.01 | -0.10% | 9.97 | 10.14 | 194281 | 19562 | 5.05% |
| 2025-09-12 | 10.00 | 10.14 | 0.13 | 1.30% | 9.92 | 10.34 | 379095 | 38295 | 9.86% |
| 2025-09-11 | 9.66 | 10.01 | 0.19 | 1.93% | 9.26 | 10.06 | 424941 | 41418 | 11.05% |
| 2025-09-10 | 10.14 | 9.82 | -0.33 | -3.25% | 9.65 | 10.39 | 479127 | 47639 | 12.46% |
| 2025-09-09 | 10.25 | 10.15 | -0.58 | -5.41% | 9.92 | 10.49 | 649264 | 65854 | 16.88% |
| 2025-09-08 | 10.56 | 10.73 | -0.13 | -1.20% | 10.49 | 11.40 | 830338 | 90668 | 21.59% |
| 2025-09-05 | 10.51 | 10.86 | -0.21 | -1.90% | 9.96 | 11.00 | 956109 | 99903 | 24.86% |
| 2025-09-04 | 10.73 | 11.07 | 0.65 | 6.24% | 10.07 | 11.46 | 1372511 | 146262 | 35.69% |
| 2025-09-03 | 9.71 | 10.42 | 0.95 | 10.03% | 9.57 | 10.42 | 364599 | 36954 | 9.48% |
| 2025-09-02 | 10.20 | 9.47 | -0.38 | -3.86% | 9.47 | 10.74 | 838189 | 84310 | 21.80% |
| 2025-09-01 | 9.20 | 9.85 | 0.90 | 10.06% | 9.10 | 9.85 | 562719 | 55038 | 14.63% |
| 2025-08-29 | 8.84 | 8.95 | 0.11 | 1.24% | 8.70 | 9.25 | 378169 | 33966 | 9.83% |
| 2025-08-28 | 8.88 | 8.84 | -0.05 | -0.56% | 8.56 | 8.99 | 245608 | 21554 | 6.39% |
| 2025-08-27 | 9.26 | 8.89 | -0.27 | -2.95% | 8.87 | 9.40 | 306915 | 28057 | 7.98% |
| 2025-08-26 | 9.30 | 9.16 | -0.20 | -2.14% | 9.15 | 9.49 | 393370 | 36399 | 10.23% |
| 2025-08-25 | 8.79 | 9.36 | 0.61 | 6.97% | 8.71 | 9.63 | 712946 | 65776 | 18.54% |
| 2025-08-22 | 8.73 | 8.75 | 0.13 | 1.51% | 8.58 | 8.92 | 408989 | 35670 | 10.64% |
| 2025-08-21 | 8.68 | 8.62 | 0.00 | 0.00% | 8.53 | 8.82 | 341790 | 29541 | 8.89% |
| 2025-08-20 | 8.71 | 8.62 | -0.14 | -1.60% | 8.52 | 9.08 | 498087 | 43605 | 12.96% |
| 2025-08-19 | 9.14 | 8.76 | -0.02 | -0.23% | 8.68 | 9.30 | 874182 | 78241 | 22.75% |
| 2025-08-18 | 7.98 | 8.78 | 0.80 | 10.03% | 7.98 | 8.78 | 291637 | 24869 | 7.59% |
| 2025-08-15 | 7.91 | 7.98 | 0.07 | 0.88% | 7.87 | 8.00 | 107467 | 8532 | 2.80% |
| 2025-08-14 | 8.10 | 7.91 | -0.16 | -1.98% | 7.91 | 8.11 | 140050 | 11200 | 3.64% |
| 2025-08-13 | 8.07 | 8.07 | -0.01 | -0.12% | 7.97 | 8.15 | 144128 | 11630 | 3.75% |
| 2025-08-12 | 8.10 | 8.08 | -0.04 | -0.49% | 7.91 | 8.25 | 141143 | 11337 | 3.67% |
| 2025-08-11 | 8.05 | 8.12 | 0.04 | 0.50% | 8.04 | 8.16 | 141817 | 11482 | 3.69% |
| 2025-08-08 | 7.88 | 8.08 | 0.16 | 2.02% | 7.80 | 8.12 | 199854 | 15925 | 5.20% |
| 2025-08-07 | 8.04 | 7.92 | -0.12 | -1.49% | 7.86 | 8.12 | 176033 | 14016 | 4.58% |
| 2025-08-06 | 8.21 | 8.04 | -0.16 | -1.95% | 8.02 | 8.38 | 235878 | 19092 | 6.14% |
| 2025-08-05 | 8.28 | 8.20 | -0.07 | -0.85% | 8.12 | 8.37 | 177170 | 14553 | 4.61% |
| 2025-08-04 | 8.22 | 8.27 | -0.05 | -0.60% | 8.05 | 8.37 | 245119 | 20096 | 6.38% |
| 2025-08-01 | 8.31 | 8.32 | 0.00 | 0.00% | 8.29 | 8.55 | 231917 | 19444 | 6.03% |
| 2025-07-31 | 8.43 | 8.32 | -0.16 | -1.89% | 8.28 | 8.55 | 355210 | 29820 | 9.24% |
| 2025-07-30 | 8.16 | 8.48 | 0.18 | 2.17% | 8.16 | 8.71 | 483300 | 40895 | 12.58% |
| 2025-07-29 | 8.11 | 8.30 | 0.19 | 2.34% | 8.03 | 8.40 | 347854 | 28748 | 9.05% |
| 2025-07-28 | 8.10 | 8.11 | 0.00 | 0.00% | 8.04 | 8.25 | 182271 | 14767 | 4.74% |
| 2025-07-25 | 8.13 | 8.11 | 0.00 | 0.00% | 8.04 | 8.33 | 248693 | 20332 | 6.47% |
| 2025-07-24 | 8.06 | 8.11 | 0.04 | 0.50% | 8.01 | 8.30 | 229694 | 18700 | 5.98% |
| 2025-07-23 | 7.98 | 8.07 | 0.06 | 0.75% | 7.98 | 8.26 | 289402 | 23383 | 7.53% |
| 2025-07-22 | 8.10 | 8.01 | -0.09 | -1.11% | 7.98 | 8.40 | 313449 | 25459 | 8.16% |
| 2025-07-21 | 7.84 | 8.10 | 0.23 | 2.92% | 7.74 | 8.10 | 260644 | 20720 | 6.78% |
| 2025-07-18 | 7.90 | 7.87 | -0.03 | -0.38% | 7.75 | 7.90 | 172597 | 13466 | 4.49% |
| 2025-07-17 | 7.72 | 7.90 | 0.15 | 1.94% | 7.69 | 7.98 | 247109 | 19447 | 6.43% |
| 2025-07-16 | 7.62 | 7.75 | 0.12 | 1.57% | 7.60 | 7.76 | 202274 | 15549 | 5.26% |
| 2025-07-15 | 7.77 | 7.63 | -0.08 | -1.04% | 7.48 | 7.79 | 220920 | 16733 | 5.75% |
| 2025-07-14 | 7.59 | 7.71 | 0.07 | 0.92% | 7.54 | 7.71 | 173908 | 13304 | 4.53% |
| 2025-07-11 | 7.59 | 7.64 | 0.07 | 0.92% | 7.52 | 7.76 | 303406 | 23223 | 7.90% |
| 2025-07-10 | 7.42 | 7.57 | 0.11 | 1.47% | 7.42 | 7.60 | 176795 | 13341 | 4.60% |
| 2025-07-09 | 7.36 | 7.46 | 0.03 | 0.40% | 7.33 | 7.56 | 180325 | 13443 | 4.69% |
| 2025-07-08 | 7.32 | 7.43 | 0.07 | 0.95% | 7.31 | 7.52 | 162767 | 12091 | 4.24% |
| 2025-07-07 | 7.32 | 7.36 | 0.04 | 0.55% | 7.25 | 7.40 | 105348 | 7738 | 2.74% |
| 2025-07-04 | 7.34 | 7.32 | -0.03 | -0.41% | 7.30 | 7.44 | 128417 | 9429 | 3.34% |
| 2025-07-03 | 7.23 | 7.35 | 0.10 | 1.38% | 7.20 | 7.38 | 153164 | 11227 | 3.99% |
| 2025-07-02 | 7.32 | 7.25 | -0.10 | -1.36% | 7.22 | 7.40 | 130795 | 9550 | 3.40% |
| 2025-07-01 | 7.25 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 184102 | 13451 | 4.79% |
| 2025-06-30 | 7.12 | 7.27 | 0.15 | 2.11% | 7.06 | 7.28 | 141514 | 10157 | 3.68% |
| 2025-06-27 | 7.12 | 7.12 | 0.01 | 0.14% | 7.06 | 7.20 | 101021 | 7205 | 2.63% |
| 2025-06-26 | 7.13 | 7.11 | -0.05 | -0.70% | 7.05 | 7.15 | 113573 | 8059 | 2.96% |
| 2025-06-25 | 7.25 | 7.16 | -0.12 | -1.65% | 7.09 | 7.30 | 175776 | 12585 | 4.58% |
| 2025-06-24 | 7.16 | 7.28 | 0.08 | 1.11% | 7.16 | 7.31 | 155271 | 11271 | 4.04% |
| 2025-06-23 | 6.96 | 7.20 | 0.19 | 2.71% | 6.92 | 7.22 | 181370 | 12851 | 4.72% |
| 2025-06-20 | 7.01 | 7.01 | -0.03 | -0.43% | 6.96 | 7.09 | 119665 | 8405 | 3.12% |
| 2025-06-19 | 7.25 | 7.04 | -0.25 | -3.43% | 7.00 | 7.30 | 168398 | 11938 | 4.38% |
| 2025-06-18 | 7.53 | 7.29 | -0.22 | -2.93% | 7.28 | 7.58 | 174986 | 12847 | 4.56% |
| 2025-06-17 | 7.68 | 7.51 | -0.11 | -1.44% | 7.47 | 7.85 | 230318 | 17598 | 6.00% |
| 2025-06-16 | 7.60 | 7.62 | 0.07 | 0.93% | 7.54 | 7.73 | 181361 | 13831 | 4.72% |
| 2025-06-13 | 7.76 | 7.55 | -0.24 | -3.08% | 7.53 | 7.84 | 223508 | 17067 | 5.82% |
| 2025-06-12 | 7.82 | 7.79 | -0.03 | -0.38% | 7.73 | 7.86 | 198128 | 15421 | 5.16% |
| 2025-06-11 | 7.92 | 7.82 | -0.10 | -1.26% | 7.80 | 8.02 | 226820 | 17822 | 5.90% |
| 2025-06-10 | 7.93 | 7.92 | -0.05 | -0.63% | 7.84 | 8.14 | 393811 | 31392 | 10.25% |
| 2025-06-09 | 7.79 | 7.97 | 0.19 | 2.44% | 7.75 | 8.04 | 388240 | 30878 | 10.11% |