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 | 10.80 | 11.18 | 0.47 | 4.39% | 10.79 | 11.24 | 653830 | 72040 | 13.32% |
| 2025-09-12 | 10.77 | 10.71 | -0.06 | -0.56% | 10.66 | 10.93 | 438633 | 47290 | 8.94% |
| 2025-09-11 | 10.57 | 10.77 | 0.19 | 1.80% | 10.39 | 10.82 | 405091 | 43124 | 8.25% |
| 2025-09-10 | 10.38 | 10.58 | 0.19 | 1.83% | 10.38 | 10.68 | 395154 | 41788 | 8.05% |
| 2025-09-09 | 10.65 | 10.39 | -0.26 | -2.44% | 10.34 | 10.67 | 352560 | 36906 | 7.18% |
| 2025-09-08 | 10.66 | 10.65 | -0.02 | -0.19% | 10.50 | 10.83 | 391046 | 41681 | 7.97% |
| 2025-09-05 | 10.58 | 10.67 | 0.06 | 0.57% | 10.43 | 10.73 | 429996 | 45557 | 8.76% |
| 2025-09-04 | 10.84 | 10.61 | -0.22 | -2.03% | 10.38 | 10.90 | 478522 | 50988 | 9.75% |
| 2025-09-03 | 11.05 | 10.83 | -0.22 | -1.99% | 10.72 | 11.15 | 534217 | 58206 | 10.88% |
| 2025-09-02 | 11.54 | 11.05 | -0.83 | -6.99% | 10.95 | 11.58 | 889143 | 99608 | 18.12% |
| 2025-09-01 | 12.50 | 11.88 | -1.15 | -8.83% | 11.85 | 12.68 | 1046237 | 126271 | 21.32% |
| 2025-08-29 | 13.70 | 13.03 | -1.45 | -10.01% | 13.03 | 14.22 | 1155987 | 154647 | 23.55% |
| 2025-08-28 | 14.50 | 14.48 | -0.94 | -6.10% | 13.88 | 15.00 | 1263567 | 180843 | 25.75% |
| 2025-08-27 | 15.08 | 15.42 | 0.35 | 2.32% | 14.20 | 16.27 | 1637358 | 248287 | 33.36% |
| 2025-08-26 | 14.28 | 15.07 | 1.37 | 10.00% | 14.27 | 15.07 | 1365117 | 202424 | 27.81% |
| 2025-08-25 | 12.31 | 13.70 | 0.64 | 4.90% | 11.75 | 14.37 | 1544462 | 200590 | 31.47% |
| 2025-08-22 | 13.10 | 13.06 | 0.33 | 2.59% | 11.91 | 13.28 | 1242379 | 155246 | 25.31% |
| 2025-08-21 | 13.32 | 12.73 | -1.41 | -9.97% | 12.73 | 13.75 | 965066 | 126336 | 19.66% |
| 2025-08-20 | 13.89 | 14.14 | 1.29 | 10.04% | 13.08 | 14.14 | 1168322 | 161761 | 23.80% |
| 2025-08-19 | 12.62 | 12.85 | 1.17 | 10.02% | 12.60 | 12.85 | 346574 | 44276 | 7.06% |
| 2025-08-18 | 11.83 | 11.68 | 0.43 | 3.82% | 11.25 | 12.38 | 1671899 | 201040 | 34.06% |
| 2025-08-15 | 11.11 | 11.25 | 1.02 | 9.97% | 10.50 | 11.25 | 1592765 | 176179 | 32.45% |
| 2025-08-14 | 10.00 | 10.23 | 0.93 | 10.00% | 9.80 | 10.23 | 702676 | 71358 | 14.32% |
| 2025-08-13 | 8.48 | 9.30 | 0.85 | 10.06% | 8.46 | 9.30 | 375661 | 34497 | 7.65% |
| 2025-08-12 | 8.45 | 8.45 | 0.00 | 0.00% | 8.40 | 8.52 | 99727 | 8436 | 2.03% |
| 2025-08-11 | 8.33 | 8.45 | 0.12 | 1.44% | 8.32 | 8.47 | 93466 | 7875 | 1.90% |
| 2025-08-08 | 8.37 | 8.33 | -0.03 | -0.36% | 8.28 | 8.38 | 77513 | 6450 | 1.58% |
| 2025-08-07 | 8.41 | 8.36 | -0.04 | -0.48% | 8.32 | 8.45 | 105066 | 8782 | 2.14% |
| 2025-08-06 | 8.34 | 8.40 | 0.07 | 0.84% | 8.30 | 8.42 | 140142 | 11728 | 2.86% |
| 2025-08-05 | 8.23 | 8.33 | 0.10 | 1.22% | 8.23 | 8.36 | 99994 | 8300 | 2.04% |
| 2025-08-04 | 8.19 | 8.23 | 0.05 | 0.61% | 8.10 | 8.25 | 116806 | 9560 | 2.38% |
| 2025-08-01 | 8.00 | 8.18 | 0.16 | 2.00% | 8.00 | 8.39 | 219798 | 18096 | 4.48% |
| 2025-07-31 | 8.14 | 8.02 | -0.13 | -1.60% | 7.99 | 8.21 | 88068 | 7117 | 1.79% |
| 2025-07-30 | 8.29 | 8.15 | -0.11 | -1.33% | 8.01 | 8.29 | 89702 | 7314 | 1.83% |
| 2025-07-29 | 8.33 | 8.26 | -0.06 | -0.72% | 8.17 | 8.34 | 84122 | 6919 | 1.71% |
| 2025-07-28 | 8.34 | 8.32 | -0.03 | -0.36% | 8.28 | 8.37 | 75053 | 6248 | 1.53% |
| 2025-07-25 | 8.30 | 8.35 | 0.07 | 0.85% | 8.27 | 8.38 | 91787 | 7641 | 1.87% |
| 2025-07-24 | 8.25 | 8.28 | 0.03 | 0.36% | 8.25 | 8.31 | 70885 | 5867 | 1.44% |
| 2025-07-23 | 8.35 | 8.25 | -0.05 | -0.60% | 8.23 | 8.35 | 81929 | 6794 | 1.67% |
| 2025-07-22 | 8.31 | 8.30 | 0.00 | 0.00% | 8.25 | 8.34 | 79054 | 6548 | 1.61% |
| 2025-07-21 | 8.23 | 8.30 | 0.06 | 0.73% | 8.21 | 8.32 | 81493 | 6754 | 1.66% |
| 2025-07-18 | 8.29 | 8.24 | -0.04 | -0.48% | 8.14 | 8.30 | 84770 | 6963 | 1.73% |
| 2025-07-17 | 8.30 | 8.28 | -0.01 | -0.12% | 8.24 | 8.30 | 59830 | 4945 | 1.22% |
| 2025-07-16 | 8.19 | 8.29 | 0.10 | 1.22% | 8.18 | 8.29 | 102138 | 8430 | 2.08% |
| 2025-07-15 | 8.19 | 8.19 | 0.00 | 0.00% | 8.08 | 8.21 | 87196 | 7107 | 1.78% |
| 2025-07-14 | 8.15 | 8.19 | 0.05 | 0.61% | 8.12 | 8.23 | 83638 | 6844 | 1.70% |
| 2025-07-11 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.21 | 70983 | 5783 | 1.45% |
| 2025-07-10 | 8.11 | 8.16 | 0.05 | 0.62% | 8.08 | 8.19 | 74845 | 6086 | 1.52% |
| 2025-07-09 | 8.16 | 8.11 | -0.05 | -0.61% | 8.09 | 8.22 | 79764 | 6503 | 1.63% |
| 2025-07-08 | 8.06 | 8.16 | 0.10 | 1.24% | 8.03 | 8.17 | 98251 | 7989 | 2.00% |
| 2025-07-07 | 7.93 | 8.06 | 0.08 | 1.00% | 7.91 | 8.06 | 66778 | 5345 | 1.36% |
| 2025-07-04 | 8.00 | 7.98 | -0.05 | -0.62% | 7.95 | 8.04 | 70676 | 5641 | 1.44% |
| 2025-07-03 | 7.89 | 8.03 | 0.08 | 1.01% | 7.89 | 8.08 | 89157 | 7144 | 1.82% |
| 2025-07-02 | 7.92 | 7.95 | 0.01 | 0.13% | 7.88 | 7.98 | 66641 | 5283 | 1.36% |
| 2025-07-01 | 7.97 | 7.94 | -0.02 | -0.25% | 7.85 | 7.99 | 86701 | 6861 | 1.77% |
| 2025-06-30 | 7.91 | 7.96 | 0.03 | 0.38% | 7.90 | 7.97 | 71182 | 5654 | 1.45% |
| 2025-06-27 | 7.94 | 7.93 | 0.02 | 0.25% | 7.91 | 7.98 | 64120 | 5086 | 1.31% |
| 2025-06-26 | 7.90 | 7.91 | 0.00 | 0.00% | 7.85 | 7.96 | 90951 | 7180 | 1.85% |
| 2025-06-25 | 7.90 | 7.91 | -0.09 | -1.13% | 7.77 | 7.93 | 194924 | 15302 | 3.97% |
| 2025-06-24 | 7.85 | 8.00 | 0.20 | 2.56% | 7.80 | 8.02 | 106848 | 8492 | 2.18% |
| 2025-06-23 | 7.58 | 7.80 | 0.19 | 2.50% | 7.53 | 7.84 | 79433 | 6132 | 1.62% |
| 2025-06-20 | 7.72 | 7.61 | -0.07 | -0.91% | 7.60 | 7.73 | 70672 | 5404 | 1.44% |
| 2025-06-19 | 8.01 | 7.84 | -0.19 | -2.37% | 7.81 | 8.07 | 90910 | 7202 | 1.85% |
| 2025-06-18 | 8.08 | 8.03 | -0.05 | -0.62% | 7.93 | 8.08 | 66517 | 5318 | 1.36% |
| 2025-06-17 | 8.13 | 8.08 | -0.01 | -0.12% | 8.04 | 8.14 | 46385 | 3743 | 0.95% |
| 2025-06-16 | 8.00 | 8.09 | 0.02 | 0.25% | 7.99 | 8.10 | 49811 | 4018 | 1.01% |
| 2025-06-13 | 8.25 | 8.07 | -0.23 | -2.77% | 8.04 | 8.26 | 137538 | 11172 | 2.80% |
| 2025-06-12 | 8.30 | 8.30 | -0.03 | -0.36% | 8.22 | 8.32 | 89729 | 7419 | 1.83% |
| 2025-06-11 | 8.23 | 8.33 | 0.12 | 1.46% | 8.22 | 8.50 | 190682 | 15983 | 3.89% |
| 2025-06-10 | 8.27 | 8.21 | -0.05 | -0.61% | 8.06 | 8.33 | 116318 | 9537 | 2.37% |
| 2025-06-09 | 8.22 | 8.26 | 0.05 | 0.61% | 8.18 | 8.26 | 87540 | 7192 | 1.78% |