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 | 13.16 | 12.58 | -0.59 | -4.48% | 12.30 | 13.16 | 350285 | 44400 | 7.45% |
| 2025-09-15 | 12.81 | 13.17 | 0.01 | 0.08% | 12.34 | 13.47 | 436447 | 56621 | 9.28% |
| 2025-09-12 | 13.30 | 13.16 | -0.49 | -3.59% | 12.90 | 13.85 | 578599 | 76639 | 12.30% |
| 2025-09-11 | 13.23 | 13.65 | 0.21 | 1.56% | 13.10 | 14.38 | 773873 | 106526 | 16.45% |
| 2025-09-10 | 11.68 | 13.44 | 1.22 | 9.98% | 11.61 | 13.44 | 711018 | 90082 | 15.12% |
| 2025-09-09 | 11.50 | 12.22 | 1.11 | 9.99% | 11.30 | 12.22 | 349308 | 41381 | 7.43% |
| 2025-09-08 | 11.39 | 11.11 | -0.55 | -4.72% | 11.06 | 12.18 | 571630 | 65740 | 12.15% |
| 2025-09-05 | 11.29 | 11.66 | 0.82 | 7.56% | 10.73 | 11.92 | 769787 | 86360 | 16.36% |
| 2025-09-04 | 10.18 | 10.84 | 0.99 | 10.05% | 10.17 | 10.84 | 248926 | 26830 | 5.29% |
| 2025-09-03 | 10.47 | 9.85 | -0.53 | -5.11% | 9.82 | 10.68 | 355183 | 36222 | 7.55% |
| 2025-09-02 | 10.97 | 10.38 | -0.26 | -2.44% | 10.36 | 11.50 | 583160 | 63244 | 12.40% |
| 2025-09-01 | 9.46 | 10.64 | 0.97 | 10.03% | 9.42 | 10.64 | 555304 | 57252 | 11.80% |
| 2025-08-29 | 9.87 | 9.67 | -0.50 | -4.92% | 9.50 | 10.10 | 379680 | 37010 | 8.07% |
| 2025-08-28 | 10.57 | 10.17 | -0.80 | -7.29% | 10.00 | 10.74 | 464083 | 47697 | 9.87% |
| 2025-08-27 | 10.41 | 10.97 | 0.10 | 0.92% | 10.34 | 11.80 | 541993 | 60110 | 11.52% |
| 2025-08-26 | 11.28 | 10.87 | -1.18 | -9.79% | 10.87 | 11.59 | 574502 | 64273 | 12.21% |
| 2025-08-25 | 11.62 | 12.05 | 0.60 | 5.24% | 10.31 | 12.60 | 841774 | 94658 | 17.89% |
| 2025-08-22 | 10.81 | 11.45 | 1.04 | 9.99% | 10.79 | 11.45 | 148705 | 16792 | 3.16% |
| 2025-08-21 | 9.40 | 10.41 | 0.95 | 10.04% | 9.13 | 10.41 | 755344 | 75854 | 16.06% |
| 2025-08-20 | 8.75 | 9.46 | 0.86 | 10.00% | 8.53 | 9.46 | 497941 | 45190 | 10.59% |
| 2025-08-19 | 8.24 | 8.60 | 0.30 | 3.61% | 8.08 | 8.88 | 387236 | 32661 | 8.23% |
| 2025-08-18 | 8.78 | 8.30 | 0.32 | 4.01% | 8.23 | 8.78 | 400095 | 34019 | 8.51% |
| 2025-08-15 | 8.00 | 7.98 | -0.03 | -0.37% | 7.81 | 8.09 | 177769 | 14187 | 3.78% |
| 2025-08-14 | 8.08 | 8.01 | -0.07 | -0.87% | 7.98 | 8.32 | 227412 | 18328 | 4.83% |
| 2025-08-13 | 8.33 | 8.08 | -0.08 | -0.98% | 7.98 | 8.45 | 313953 | 25442 | 6.67% |
| 2025-08-12 | 7.98 | 8.16 | -0.04 | -0.49% | 7.95 | 8.64 | 445100 | 36293 | 9.46% |
| 2025-08-11 | 8.17 | 8.20 | 0.55 | 7.19% | 8.01 | 8.42 | 535412 | 44370 | 11.38% |
| 2025-08-08 | 7.44 | 7.65 | 0.20 | 2.68% | 7.31 | 7.80 | 206530 | 15620 | 4.39% |
| 2025-08-07 | 7.47 | 7.45 | -0.02 | -0.27% | 7.40 | 7.48 | 63870 | 4746 | 1.36% |
| 2025-08-06 | 7.61 | 7.47 | -0.15 | -1.97% | 7.43 | 7.61 | 102076 | 7660 | 2.17% |
| 2025-08-05 | 7.65 | 7.62 | -0.05 | -0.65% | 7.35 | 7.83 | 129969 | 9915 | 2.76% |
| 2025-08-04 | 7.64 | 7.67 | 0.03 | 0.39% | 7.49 | 7.95 | 75711 | 5821 | 1.61% |
| 2025-08-01 | 7.70 | 7.64 | -0.06 | -0.78% | 7.59 | 7.73 | 54758 | 4192 | 1.16% |
| 2025-07-31 | 7.92 | 7.70 | -0.30 | -3.75% | 7.69 | 7.97 | 77451 | 6030 | 1.65% |
| 2025-07-30 | 8.01 | 8.00 | -0.01 | -0.12% | 7.85 | 8.04 | 71305 | 5673 | 1.52% |
| 2025-07-29 | 8.04 | 8.01 | -0.04 | -0.50% | 7.91 | 8.10 | 39902 | 3177 | 0.85% |
| 2025-07-28 | 8.04 | 8.05 | 0.01 | 0.12% | 8.00 | 8.09 | 33927 | 2730 | 0.72% |
| 2025-07-25 | 8.03 | 8.04 | 0.00 | 0.00% | 7.97 | 8.05 | 44123 | 3533 | 0.94% |
| 2025-07-24 | 7.99 | 8.04 | 0.07 | 0.88% | 7.92 | 8.05 | 41035 | 3286 | 0.87% |
| 2025-07-23 | 7.92 | 7.97 | 0.03 | 0.38% | 7.92 | 8.10 | 52464 | 4194 | 1.12% |
| 2025-07-22 | 7.97 | 7.94 | -0.03 | -0.38% | 7.82 | 8.00 | 57082 | 4523 | 1.21% |
| 2025-07-21 | 7.93 | 7.97 | 0.03 | 0.38% | 7.86 | 8.02 | 57497 | 4580 | 1.22% |
| 2025-07-18 | 8.04 | 7.94 | -0.01 | -0.13% | 7.88 | 8.04 | 49626 | 3935 | 1.05% |
| 2025-07-17 | 7.86 | 7.95 | 0.09 | 1.15% | 7.84 | 8.13 | 87470 | 6976 | 1.86% |
| 2025-07-16 | 7.82 | 7.86 | 0.08 | 1.03% | 7.74 | 7.90 | 69445 | 5437 | 1.48% |
| 2025-07-15 | 7.97 | 7.78 | -0.19 | -2.38% | 7.73 | 7.99 | 66438 | 5189 | 1.41% |
| 2025-07-14 | 7.71 | 7.97 | 0.24 | 3.10% | 7.68 | 8.02 | 110675 | 8764 | 2.35% |
| 2025-07-11 | 7.83 | 7.73 | -0.10 | -1.28% | 7.57 | 7.85 | 89233 | 6880 | 1.90% |
| 2025-07-10 | 7.74 | 7.83 | 0.18 | 2.35% | 7.68 | 7.97 | 105261 | 8222 | 2.24% |
| 2025-07-09 | 7.61 | 7.65 | 0.07 | 0.92% | 7.58 | 7.71 | 40634 | 3108 | 0.86% |
| 2025-07-08 | 7.54 | 7.58 | 0.06 | 0.80% | 7.49 | 7.61 | 39242 | 2961 | 0.83% |
| 2025-07-07 | 7.48 | 7.52 | 0.03 | 0.40% | 7.48 | 7.56 | 32805 | 2467 | 0.70% |
| 2025-07-04 | 7.52 | 7.49 | -0.04 | -0.53% | 7.47 | 7.65 | 55472 | 4181 | 1.18% |
| 2025-07-03 | 7.47 | 7.53 | 0.08 | 1.07% | 7.43 | 7.56 | 32506 | 2432 | 0.69% |
| 2025-07-02 | 7.47 | 7.45 | -0.03 | -0.40% | 7.42 | 7.50 | 40776 | 3039 | 0.87% |
| 2025-07-01 | 7.52 | 7.48 | -0.02 | -0.27% | 7.43 | 7.55 | 39268 | 2938 | 0.83% |
| 2025-06-30 | 7.43 | 7.50 | 0.06 | 0.81% | 7.43 | 7.53 | 36862 | 2759 | 0.78% |
| 2025-06-27 | 7.37 | 7.44 | 0.12 | 1.64% | 7.32 | 7.54 | 67018 | 4997 | 1.42% |
| 2025-06-26 | 7.36 | 7.32 | -0.05 | -0.68% | 7.31 | 7.40 | 53035 | 3903 | 1.13% |
| 2025-06-25 | 7.30 | 7.37 | 0.08 | 1.10% | 7.23 | 7.38 | 62110 | 4542 | 1.32% |
| 2025-06-24 | 7.33 | 7.34 | 0.02 | 0.27% | 7.30 | 7.44 | 64082 | 4719 | 1.36% |
| 2025-06-23 | 7.24 | 7.32 | 0.01 | 0.14% | 7.18 | 7.35 | 69318 | 5044 | 1.47% |
| 2025-06-20 | 7.48 | 7.31 | -0.16 | -2.14% | 7.30 | 7.55 | 49761 | 3676 | 1.06% |
| 2025-06-19 | 7.70 | 7.47 | -0.31 | -3.98% | 7.46 | 7.74 | 54874 | 4160 | 1.17% |
| 2025-06-18 | 7.85 | 7.78 | -0.21 | -2.63% | 7.59 | 7.92 | 85364 | 6592 | 1.81% |
| 2025-06-17 | 7.98 | 7.99 | 0.03 | 0.38% | 7.82 | 8.04 | 80804 | 6412 | 1.72% |
| 2025-06-16 | 8.15 | 7.96 | -0.26 | -3.16% | 7.93 | 8.26 | 101616 | 8202 | 2.16% |
| 2025-06-13 | 8.38 | 8.22 | -0.24 | -2.84% | 8.20 | 8.52 | 78529 | 6542 | 1.67% |
| 2025-06-12 | 8.50 | 8.46 | -0.22 | -2.53% | 8.32 | 8.65 | 144685 | 12268 | 3.08% |
| 2025-06-11 | 8.52 | 8.68 | 0.20 | 2.36% | 8.46 | 8.93 | 211052 | 18360 | 4.49% |
| 2025-06-10 | 8.60 | 8.48 | -0.15 | -1.74% | 8.32 | 8.62 | 112872 | 9546 | 2.40% |
| 2025-06-09 | 8.78 | 8.63 | -0.15 | -1.71% | 8.54 | 8.80 | 105667 | 9124 | 2.25% |