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 | 11.40 | 11.45 | 0.45 | 4.09% | 11.12 | 11.67 | 603523 | 68691 | 13.78% |
| 2025-09-15 | 10.23 | 11.00 | 0.70 | 6.80% | 10.22 | 11.12 | 421154 | 45159 | 9.62% |
| 2025-09-12 | 10.42 | 10.30 | -0.12 | -1.15% | 10.16 | 10.45 | 142212 | 14638 | 3.25% |
| 2025-09-11 | 10.05 | 10.42 | 0.39 | 3.89% | 9.91 | 10.58 | 214356 | 22009 | 4.90% |
| 2025-09-10 | 10.15 | 10.03 | -0.16 | -1.57% | 10.00 | 10.25 | 118197 | 11924 | 2.70% |
| 2025-09-09 | 10.10 | 10.19 | -0.03 | -0.29% | 9.98 | 10.35 | 176631 | 17871 | 4.03% |
| 2025-09-08 | 10.30 | 10.22 | 0.07 | 0.69% | 10.17 | 10.77 | 207601 | 21508 | 4.74% |
| 2025-09-05 | 9.65 | 10.15 | 0.46 | 4.75% | 9.61 | 10.17 | 196713 | 19643 | 4.49% |
| 2025-09-04 | 9.73 | 9.69 | -0.01 | -0.10% | 9.50 | 10.13 | 219920 | 21594 | 5.02% |
| 2025-09-03 | 10.20 | 9.70 | -0.73 | -7.00% | 9.68 | 10.30 | 367508 | 36607 | 8.39% |
| 2025-09-02 | 10.55 | 10.43 | 0.43 | 4.30% | 10.14 | 11.00 | 632503 | 67229 | 14.44% |
| 2025-09-01 | 9.98 | 10.00 | 0.06 | 0.60% | 9.94 | 10.09 | 106045 | 10607 | 2.42% |
| 2025-08-29 | 10.12 | 9.94 | -0.22 | -2.17% | 9.89 | 10.19 | 128662 | 12848 | 2.94% |
| 2025-08-28 | 10.14 | 10.16 | 0.02 | 0.20% | 9.80 | 10.26 | 260373 | 26061 | 5.95% |
| 2025-08-27 | 10.51 | 10.14 | -0.37 | -3.52% | 10.10 | 10.65 | 189913 | 19730 | 4.34% |
| 2025-08-26 | 10.96 | 10.51 | -0.40 | -3.67% | 10.49 | 10.96 | 215993 | 22934 | 4.93% |
| 2025-08-25 | 10.73 | 10.91 | 0.21 | 1.96% | 10.73 | 11.12 | 270704 | 29691 | 6.18% |
| 2025-08-22 | 10.80 | 10.70 | -0.13 | -1.20% | 10.55 | 10.80 | 278013 | 29679 | 6.35% |
| 2025-08-21 | 10.60 | 10.83 | 0.23 | 2.17% | 10.40 | 11.03 | 441486 | 47589 | 10.08% |
| 2025-08-20 | 10.09 | 10.60 | 0.50 | 4.95% | 10.00 | 10.69 | 459170 | 48085 | 10.49% |
| 2025-08-19 | 9.39 | 10.10 | 0.62 | 6.54% | 9.37 | 10.33 | 531262 | 53023 | 12.13% |
| 2025-08-18 | 9.27 | 9.48 | 0.25 | 2.71% | 9.27 | 9.50 | 201074 | 18888 | 4.59% |
| 2025-08-15 | 9.07 | 9.23 | 0.16 | 1.76% | 9.05 | 9.25 | 114400 | 10542 | 2.61% |
| 2025-08-14 | 9.25 | 9.07 | -0.14 | -1.52% | 9.03 | 9.43 | 145077 | 13326 | 3.31% |
| 2025-08-13 | 9.16 | 9.21 | 0.05 | 0.55% | 9.13 | 9.25 | 91658 | 8427 | 2.10% |
| 2025-08-12 | 9.21 | 9.16 | -0.07 | -0.76% | 9.12 | 9.24 | 66062 | 6057 | 1.52% |
| 2025-08-11 | 9.19 | 9.23 | 0.05 | 0.54% | 9.12 | 9.26 | 89203 | 8209 | 2.05% |
| 2025-08-08 | 9.18 | 9.18 | 0.00 | 0.00% | 9.13 | 9.21 | 95167 | 8726 | 2.18% |
| 2025-08-07 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.29 | 98759 | 9072 | 2.27% |
| 2025-08-06 | 9.06 | 9.25 | 0.20 | 2.21% | 9.06 | 9.30 | 184938 | 17017 | 4.25% |
| 2025-08-05 | 9.07 | 9.05 | 0.00 | 0.00% | 8.95 | 9.15 | 103144 | 9317 | 2.37% |
| 2025-08-04 | 8.66 | 9.05 | 0.35 | 4.02% | 8.64 | 9.07 | 202515 | 18108 | 4.65% |
| 2025-08-01 | 8.76 | 8.70 | -0.07 | -0.80% | 8.68 | 8.79 | 46845 | 4082 | 1.08% |
| 2025-07-31 | 8.68 | 8.77 | 0.02 | 0.23% | 8.68 | 8.88 | 76652 | 6747 | 1.76% |
| 2025-07-30 | 8.84 | 8.75 | -0.07 | -0.79% | 8.68 | 8.84 | 62480 | 5463 | 1.43% |
| 2025-07-29 | 8.88 | 8.82 | -0.06 | -0.68% | 8.72 | 8.88 | 83137 | 7292 | 1.91% |
| 2025-07-28 | 8.91 | 8.88 | -0.04 | -0.45% | 8.85 | 8.94 | 68916 | 6122 | 1.58% |
| 2025-07-25 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 9.00 | 83590 | 7457 | 1.92% |
| 2025-07-24 | 8.89 | 8.94 | 0.04 | 0.45% | 8.87 | 8.98 | 77067 | 6875 | 1.77% |
| 2025-07-23 | 9.04 | 8.90 | -0.15 | -1.66% | 8.88 | 9.04 | 127893 | 11411 | 2.94% |
| 2025-07-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.94 | 9.07 | 102004 | 9177 | 2.34% |
| 2025-07-21 | 8.96 | 9.07 | 0.17 | 1.91% | 8.90 | 9.12 | 122456 | 11049 | 2.81% |
| 2025-07-18 | 9.04 | 8.90 | -0.13 | -1.44% | 8.88 | 9.06 | 107026 | 9561 | 2.46% |
| 2025-07-17 | 9.01 | 9.03 | -0.02 | -0.22% | 8.98 | 9.06 | 62107 | 5608 | 1.43% |
| 2025-07-16 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.10 | 80170 | 7244 | 1.84% |
| 2025-07-15 | 9.04 | 8.92 | -0.12 | -1.33% | 8.82 | 9.05 | 58181 | 5186 | 1.34% |
| 2025-07-14 | 8.95 | 9.04 | 0.11 | 1.23% | 8.89 | 9.09 | 73259 | 6600 | 1.68% |
| 2025-07-11 | 8.93 | 8.93 | -0.01 | -0.11% | 8.83 | 8.95 | 57413 | 5109 | 1.32% |
| 2025-07-10 | 8.95 | 8.94 | -0.03 | -0.33% | 8.83 | 9.01 | 71015 | 6323 | 1.63% |
| 2025-07-09 | 9.09 | 8.97 | -0.09 | -0.99% | 8.95 | 9.11 | 74858 | 6750 | 1.72% |
| 2025-07-08 | 8.96 | 9.06 | 0.10 | 1.12% | 8.92 | 9.29 | 170968 | 15557 | 3.92% |
| 2025-07-07 | 9.04 | 8.96 | -0.06 | -0.67% | 8.80 | 9.05 | 45972 | 4108 | 1.06% |
| 2025-07-04 | 9.15 | 9.02 | -0.10 | -1.10% | 8.97 | 9.15 | 56771 | 5125 | 1.30% |
| 2025-07-03 | 9.13 | 9.12 | 0.03 | 0.33% | 9.03 | 9.17 | 50221 | 4570 | 1.15% |
| 2025-07-02 | 9.15 | 9.09 | -0.10 | -1.09% | 8.98 | 9.18 | 84517 | 7655 | 1.94% |
| 2025-07-01 | 9.09 | 9.19 | 0.10 | 1.10% | 9.04 | 9.36 | 122990 | 11346 | 2.82% |
| 2025-06-30 | 8.87 | 9.09 | 0.28 | 3.18% | 8.85 | 9.13 | 102632 | 9278 | 2.36% |
| 2025-06-27 | 8.75 | 8.81 | 0.05 | 0.57% | 8.75 | 8.83 | 49095 | 4313 | 1.13% |
| 2025-06-26 | 8.87 | 8.76 | -0.08 | -0.90% | 8.76 | 8.90 | 70274 | 6199 | 1.61% |
| 2025-06-25 | 8.75 | 8.84 | 0.11 | 1.26% | 8.69 | 8.90 | 77786 | 6838 | 1.79% |
| 2025-06-24 | 8.52 | 8.73 | 0.23 | 2.71% | 8.52 | 8.74 | 75885 | 6580 | 1.74% |
| 2025-06-23 | 8.39 | 8.50 | 0.09 | 1.07% | 8.22 | 8.51 | 48592 | 4110 | 1.12% |
| 2025-06-20 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.58 | 50494 | 4274 | 1.16% |
| 2025-06-19 | 8.66 | 8.44 | -0.44 | -4.95% | 8.40 | 8.72 | 141195 | 12048 | 3.24% |
| 2025-06-18 | 8.92 | 8.88 | -0.02 | -0.22% | 8.78 | 8.92 | 58137 | 5136 | 1.33% |
| 2025-06-17 | 9.00 | 8.90 | -0.07 | -0.78% | 8.86 | 9.01 | 59316 | 5279 | 1.36% |
| 2025-06-16 | 8.99 | 8.97 | -0.02 | -0.22% | 8.92 | 9.05 | 54900 | 4929 | 1.26% |
| 2025-06-13 | 9.16 | 8.99 | -0.21 | -2.28% | 8.93 | 9.22 | 85176 | 7687 | 1.96% |
| 2025-06-12 | 9.18 | 9.20 | -0.01 | -0.11% | 9.13 | 9.34 | 64164 | 5920 | 1.47% |
| 2025-06-11 | 9.15 | 9.21 | 0.09 | 0.99% | 9.13 | 9.29 | 50995 | 4705 | 1.17% |
| 2025-06-10 | 9.29 | 9.12 | -0.15 | -1.62% | 9.01 | 9.30 | 75488 | 6903 | 1.73% |
| 2025-06-09 | 9.20 | 9.27 | 0.07 | 0.76% | 9.16 | 9.31 | 59296 | 5498 | 1.36% |