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 | 10.08 | 9.92 | -0.17 | -1.68% | 9.88 | 10.08 | 44690 | 4442 | 1.52% |
| 2025-09-12 | 10.06 | 10.09 | 0.03 | 0.30% | 10.05 | 10.16 | 55958 | 5660 | 1.90% |
| 2025-09-11 | 10.06 | 10.06 | -0.01 | -0.10% | 9.76 | 10.07 | 47954 | 4769 | 1.63% |
| 2025-09-10 | 10.03 | 10.07 | 0.06 | 0.60% | 9.95 | 10.13 | 43640 | 4380 | 1.48% |
| 2025-09-09 | 10.10 | 10.01 | -0.07 | -0.69% | 9.95 | 10.19 | 50165 | 5044 | 1.70% |
| 2025-09-08 | 10.10 | 10.08 | 0.04 | 0.40% | 9.98 | 10.15 | 48909 | 4922 | 1.66% |
| 2025-09-05 | 9.86 | 10.04 | 0.11 | 1.11% | 9.61 | 10.04 | 60456 | 5965 | 2.05% |
| 2025-09-04 | 9.83 | 9.93 | 0.10 | 1.02% | 9.78 | 10.08 | 71222 | 7099 | 2.42% |
| 2025-09-03 | 9.93 | 9.83 | -0.15 | -1.50% | 9.80 | 10.07 | 45601 | 4520 | 1.55% |
| 2025-09-02 | 10.07 | 9.98 | -0.16 | -1.58% | 9.89 | 10.14 | 59304 | 5922 | 2.01% |
| 2025-09-01 | 9.89 | 10.14 | 0.27 | 2.74% | 9.81 | 10.16 | 76587 | 7695 | 2.60% |
| 2025-08-29 | 9.81 | 9.87 | -0.02 | -0.20% | 9.80 | 10.08 | 60841 | 6038 | 2.06% |
| 2025-08-28 | 9.80 | 9.89 | -0.01 | -0.10% | 9.54 | 10.05 | 81849 | 8025 | 2.78% |
| 2025-08-27 | 10.20 | 9.90 | -0.34 | -3.32% | 9.90 | 10.28 | 94954 | 9582 | 3.22% |
| 2025-08-26 | 10.25 | 10.24 | -0.08 | -0.78% | 10.20 | 10.32 | 62579 | 6426 | 2.12% |
| 2025-08-25 | 10.31 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 74934 | 7731 | 2.54% |
| 2025-08-22 | 10.33 | 10.36 | 0.04 | 0.39% | 10.15 | 10.57 | 112781 | 11612 | 3.83% |
| 2025-08-21 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.45 | 70540 | 7297 | 2.39% |
| 2025-08-20 | 10.48 | 10.36 | -0.20 | -1.89% | 10.26 | 10.51 | 99002 | 10254 | 3.36% |
| 2025-08-19 | 10.46 | 10.56 | 0.12 | 1.15% | 10.42 | 10.70 | 143587 | 15191 | 4.87% |
| 2025-08-18 | 10.26 | 10.44 | 0.18 | 1.75% | 10.26 | 10.45 | 105359 | 10933 | 3.57% |
| 2025-08-15 | 10.20 | 10.26 | 0.03 | 0.29% | 10.16 | 10.28 | 93188 | 9538 | 3.16% |
| 2025-08-14 | 10.55 | 10.23 | -0.32 | -3.03% | 10.22 | 10.55 | 140774 | 14552 | 4.77% |
| 2025-08-13 | 10.66 | 10.55 | -0.01 | -0.09% | 10.39 | 10.74 | 137715 | 14494 | 4.67% |
| 2025-08-12 | 10.81 | 10.56 | -0.32 | -2.94% | 10.55 | 10.95 | 165075 | 17662 | 5.60% |
| 2025-08-11 | 10.98 | 10.88 | -0.19 | -1.72% | 10.74 | 11.05 | 214165 | 23224 | 7.26% |
| 2025-08-08 | 10.66 | 11.07 | 0.41 | 3.85% | 10.20 | 11.11 | 316554 | 33943 | 10.74% |
| 2025-08-07 | 10.53 | 10.66 | -0.02 | -0.19% | 10.50 | 10.87 | 197854 | 21129 | 6.71% |
| 2025-08-06 | 10.92 | 10.68 | -0.24 | -2.20% | 10.56 | 11.04 | 257365 | 27580 | 8.73% |
| 2025-08-05 | 11.40 | 10.92 | -0.55 | -4.80% | 10.81 | 11.52 | 353583 | 39016 | 11.99% |
| 2025-08-04 | 13.00 | 11.47 | -0.99 | -7.95% | 11.25 | 13.00 | 536010 | 63387 | 18.18% |
| 2025-08-01 | 11.72 | 12.46 | 1.13 | 9.97% | 11.55 | 12.46 | 309954 | 37168 | 10.51% |
| 2025-07-31 | 11.33 | 11.33 | 1.03 | 10.00% | 11.33 | 11.33 | 236142 | 26754 | 8.01% |
| 2025-07-30 | 10.21 | 10.30 | -0.49 | -4.54% | 9.96 | 10.55 | 268734 | 27463 | 9.11% |
| 2025-07-29 | 11.35 | 10.79 | 0.31 | 2.96% | 10.48 | 11.49 | 327364 | 35566 | 11.10% |
| 2025-07-28 | 10.80 | 10.48 | -0.13 | -1.23% | 10.42 | 10.89 | 243779 | 25860 | 8.27% |
| 2025-07-25 | 10.62 | 10.61 | -0.31 | -2.84% | 10.53 | 11.28 | 332015 | 35972 | 11.26% |
| 2025-07-24 | 11.22 | 10.92 | 0.00 | 0.00% | 10.90 | 11.75 | 585894 | 66073 | 19.87% |
| 2025-07-23 | 9.80 | 10.92 | 0.99 | 9.97% | 9.63 | 10.92 | 314597 | 32294 | 10.67% |
| 2025-07-22 | 10.62 | 9.93 | -1.10 | -9.97% | 9.93 | 10.64 | 428541 | 43564 | 14.53% |
| 2025-07-21 | 10.90 | 11.03 | 0.11 | 1.01% | 10.40 | 11.70 | 612058 | 67440 | 20.76% |
| 2025-07-18 | 10.92 | 10.92 | 0.99 | 9.97% | 10.92 | 10.92 | 30058 | 3282 | 1.02% |
| 2025-07-17 | 9.00 | 9.93 | 0.90 | 9.97% | 9.00 | 9.93 | 96483 | 9410 | 3.27% |
| 2025-07-16 | 8.80 | 9.03 | 0.21 | 2.38% | 8.80 | 9.05 | 78045 | 6973 | 2.65% |
| 2025-07-15 | 8.97 | 8.82 | -0.10 | -1.12% | 8.67 | 8.97 | 71332 | 6276 | 2.42% |
| 2025-07-14 | 8.75 | 8.92 | 0.13 | 1.48% | 8.75 | 8.94 | 53540 | 4757 | 1.82% |
| 2025-07-11 | 8.82 | 8.79 | -0.04 | -0.45% | 8.69 | 8.88 | 48875 | 4297 | 1.66% |
| 2025-07-10 | 8.76 | 8.83 | 0.06 | 0.68% | 8.71 | 8.86 | 53669 | 4721 | 1.82% |
| 2025-07-09 | 8.86 | 8.77 | -0.10 | -1.13% | 8.71 | 8.86 | 71460 | 6282 | 2.42% |
| 2025-07-08 | 8.75 | 8.87 | 0.12 | 1.37% | 8.74 | 9.13 | 100688 | 8988 | 3.41% |
| 2025-07-07 | 8.66 | 8.75 | 0.07 | 0.81% | 8.65 | 8.82 | 76288 | 6670 | 2.59% |
| 2025-07-04 | 8.87 | 8.68 | -0.14 | -1.59% | 8.66 | 8.87 | 102777 | 8989 | 3.49% |
| 2025-07-03 | 8.64 | 8.82 | 0.17 | 1.97% | 8.55 | 9.25 | 166390 | 14729 | 5.64% |
| 2025-07-02 | 8.61 | 8.65 | 0.05 | 0.58% | 8.51 | 8.75 | 75770 | 6514 | 2.57% |
| 2025-07-01 | 8.56 | 8.60 | 0.12 | 1.42% | 8.39 | 8.72 | 76489 | 6537 | 2.59% |
| 2025-06-30 | 8.44 | 8.48 | 0.04 | 0.47% | 8.35 | 8.50 | 65363 | 5507 | 2.22% |
| 2025-06-27 | 8.39 | 8.44 | 0.07 | 0.84% | 8.32 | 8.73 | 101846 | 8643 | 3.45% |
| 2025-06-26 | 8.30 | 8.37 | 0.07 | 0.84% | 8.21 | 8.38 | 80240 | 6654 | 2.72% |
| 2025-06-25 | 8.28 | 8.30 | 0.03 | 0.36% | 8.18 | 8.36 | 59308 | 4899 | 2.01% |
| 2025-06-24 | 8.15 | 8.27 | 0.13 | 1.60% | 8.11 | 8.32 | 48788 | 4025 | 1.65% |
| 2025-06-23 | 7.94 | 8.14 | 0.16 | 2.01% | 7.87 | 8.18 | 56406 | 4555 | 1.91% |
| 2025-06-20 | 8.02 | 7.98 | -0.06 | -0.75% | 7.92 | 8.09 | 47996 | 3841 | 1.63% |
| 2025-06-19 | 8.34 | 8.04 | -0.30 | -3.60% | 8.01 | 8.36 | 80977 | 6587 | 2.75% |
| 2025-06-18 | 8.69 | 8.34 | -0.29 | -3.36% | 8.31 | 8.69 | 80941 | 6793 | 2.75% |
| 2025-06-17 | 8.75 | 8.63 | -0.01 | -0.12% | 8.55 | 8.97 | 103879 | 9051 | 3.52% |
| 2025-06-16 | 8.59 | 8.64 | -0.01 | -0.12% | 8.58 | 8.78 | 55065 | 4778 | 1.87% |
| 2025-06-13 | 8.94 | 8.65 | -0.31 | -3.46% | 8.62 | 8.94 | 89495 | 7815 | 3.04% |
| 2025-06-12 | 8.96 | 8.96 | 0.01 | 0.11% | 8.84 | 9.16 | 100221 | 8984 | 3.40% |
| 2025-06-11 | 9.17 | 8.95 | -0.13 | -1.43% | 8.92 | 9.27 | 130097 | 11725 | 4.41% |
| 2025-06-10 | 8.95 | 9.08 | 0.18 | 2.02% | 8.80 | 9.38 | 236530 | 21478 | 8.02% |
| 2025-06-09 | 8.70 | 8.90 | 0.12 | 1.37% | 8.70 | 8.98 | 109778 | 9781 | 3.72% |