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 | 10.56 | 11.45 | 1.04 | 9.99% | 10.45 | 11.45 | 238450 | 26592 | 9.02% |
| 2025-09-15 | 10.95 | 10.41 | -0.46 | -4.23% | 10.35 | 11.00 | 309910 | 32644 | 11.73% |
| 2025-09-12 | 10.27 | 10.87 | 0.49 | 4.72% | 10.17 | 11.40 | 470942 | 50422 | 17.82% |
| 2025-09-11 | 10.19 | 10.38 | 0.36 | 3.59% | 10.00 | 11.00 | 541479 | 55921 | 20.49% |
| 2025-09-10 | 9.21 | 10.02 | 0.91 | 9.99% | 9.19 | 10.02 | 158526 | 15567 | 6.00% |
| 2025-09-09 | 9.28 | 9.11 | -0.17 | -1.83% | 9.10 | 9.47 | 132525 | 12245 | 5.01% |
| 2025-09-08 | 9.62 | 9.28 | -0.22 | -2.32% | 9.15 | 9.62 | 165964 | 15424 | 6.28% |
| 2025-09-05 | 9.40 | 9.50 | 0.13 | 1.39% | 9.15 | 9.76 | 197408 | 18552 | 7.47% |
| 2025-09-04 | 9.72 | 9.37 | -0.53 | -5.35% | 9.23 | 9.90 | 290674 | 27535 | 11.00% |
| 2025-09-03 | 9.60 | 9.90 | 0.29 | 3.02% | 9.34 | 10.20 | 369836 | 36283 | 13.99% |
| 2025-09-02 | 9.69 | 9.61 | -0.27 | -2.73% | 9.42 | 9.88 | 317990 | 30421 | 12.03% |
| 2025-09-01 | 10.29 | 9.88 | 0.34 | 3.56% | 9.73 | 10.30 | 634766 | 63672 | 24.02% |
| 2025-08-29 | 8.59 | 9.54 | 0.87 | 10.03% | 8.55 | 9.54 | 178324 | 16707 | 6.75% |
| 2025-08-28 | 8.53 | 8.67 | 0.09 | 1.05% | 8.26 | 8.67 | 175468 | 14867 | 6.64% |
| 2025-08-27 | 9.05 | 8.58 | -0.46 | -5.09% | 8.58 | 9.06 | 231379 | 20403 | 8.76% |
| 2025-08-26 | 9.49 | 9.04 | -0.39 | -4.14% | 8.92 | 9.50 | 269324 | 24454 | 10.19% |
| 2025-08-25 | 9.61 | 9.43 | 0.10 | 1.07% | 9.35 | 10.21 | 482444 | 46892 | 18.26% |
| 2025-08-22 | 9.15 | 9.33 | 0.21 | 2.30% | 8.93 | 9.58 | 415800 | 38346 | 15.73% |
| 2025-08-21 | 8.80 | 9.12 | 0.39 | 4.47% | 8.74 | 9.40 | 463860 | 42172 | 17.55% |
| 2025-08-20 | 8.73 | 8.73 | 0.07 | 0.81% | 8.63 | 8.78 | 123919 | 10778 | 4.69% |
| 2025-08-19 | 8.60 | 8.66 | 0.14 | 1.64% | 8.50 | 8.68 | 104636 | 9011 | 3.96% |
| 2025-08-18 | 8.46 | 8.52 | 0.12 | 1.43% | 8.43 | 8.69 | 110503 | 9466 | 4.18% |
| 2025-08-15 | 8.42 | 8.40 | -0.03 | -0.36% | 8.37 | 8.49 | 99800 | 8398 | 3.78% |
| 2025-08-14 | 8.67 | 8.43 | -0.24 | -2.77% | 8.40 | 8.70 | 117231 | 10007 | 4.44% |
| 2025-08-13 | 8.69 | 8.67 | 0.00 | 0.00% | 8.64 | 8.78 | 104653 | 9086 | 3.96% |
| 2025-08-12 | 8.82 | 8.67 | -0.20 | -2.25% | 8.58 | 8.82 | 171283 | 14870 | 6.48% |
| 2025-08-11 | 8.75 | 8.87 | 0.16 | 1.84% | 8.70 | 8.92 | 165624 | 14648 | 6.27% |
| 2025-08-08 | 8.75 | 8.71 | -0.09 | -1.02% | 8.66 | 8.85 | 158382 | 13821 | 5.99% |
| 2025-08-07 | 8.67 | 8.80 | 0.15 | 1.73% | 8.61 | 8.93 | 250617 | 22032 | 9.48% |
| 2025-08-06 | 8.68 | 8.65 | 0.00 | 0.00% | 8.56 | 8.68 | 81552 | 7030 | 3.09% |
| 2025-08-05 | 8.59 | 8.65 | 0.10 | 1.17% | 8.55 | 8.66 | 97483 | 8399 | 3.69% |
| 2025-08-04 | 8.42 | 8.55 | 0.11 | 1.30% | 8.37 | 8.59 | 90082 | 7658 | 3.41% |
| 2025-08-01 | 8.42 | 8.44 | 0.07 | 0.84% | 8.36 | 8.48 | 83426 | 7032 | 3.16% |
| 2025-07-31 | 8.54 | 8.37 | -0.17 | -1.99% | 8.37 | 8.58 | 107948 | 9132 | 4.08% |
| 2025-07-30 | 8.57 | 8.54 | -0.03 | -0.35% | 8.47 | 8.64 | 103363 | 8834 | 3.91% |
| 2025-07-29 | 8.72 | 8.57 | -0.12 | -1.38% | 8.46 | 8.72 | 122313 | 10448 | 4.63% |
| 2025-07-28 | 8.65 | 8.69 | 0.08 | 0.93% | 8.60 | 8.72 | 88189 | 7642 | 3.34% |
| 2025-07-25 | 8.68 | 8.61 | -0.09 | -1.03% | 8.58 | 8.70 | 90747 | 7823 | 3.43% |
| 2025-07-24 | 8.72 | 8.70 | 0.11 | 1.28% | 8.61 | 8.72 | 95473 | 8262 | 3.61% |
| 2025-07-23 | 8.67 | 8.59 | -0.10 | -1.15% | 8.57 | 8.74 | 107533 | 9287 | 4.07% |
| 2025-07-22 | 8.89 | 8.69 | -0.17 | -1.92% | 8.63 | 8.92 | 160010 | 13939 | 6.05% |
| 2025-07-21 | 8.77 | 8.86 | 0.12 | 1.37% | 8.74 | 8.87 | 163067 | 14373 | 6.17% |
| 2025-07-18 | 8.90 | 8.74 | -0.13 | -1.47% | 8.68 | 8.91 | 146242 | 12805 | 5.53% |
| 2025-07-17 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.90 | 136854 | 12106 | 5.18% |
| 2025-07-16 | 8.91 | 8.89 | -0.02 | -0.22% | 8.83 | 8.94 | 121252 | 10766 | 4.59% |
| 2025-07-15 | 8.99 | 8.91 | -0.14 | -1.55% | 8.77 | 9.00 | 208940 | 18517 | 7.91% |
| 2025-07-14 | 9.13 | 9.05 | -0.08 | -0.88% | 8.97 | 9.13 | 204579 | 18489 | 7.74% |
| 2025-07-11 | 9.11 | 9.13 | 0.02 | 0.22% | 8.98 | 9.20 | 296385 | 26908 | 11.22% |
| 2025-07-10 | 9.38 | 9.11 | -0.26 | -2.77% | 9.09 | 9.39 | 397423 | 36419 | 15.04% |
| 2025-07-09 | 9.83 | 9.37 | -0.67 | -6.67% | 9.31 | 9.86 | 645360 | 61665 | 24.42% |
| 2025-07-08 | 10.01 | 10.04 | -0.42 | -4.02% | 9.82 | 10.44 | 667866 | 67387 | 25.27% |
| 2025-07-07 | 11.28 | 10.46 | -1.16 | -9.98% | 10.46 | 11.48 | 863873 | 94303 | 32.69% |
| 2025-07-04 | 12.20 | 11.62 | -0.35 | -2.92% | 10.83 | 13.17 | 1063099 | 132168 | 40.23% |
| 2025-07-03 | 11.10 | 11.97 | 1.09 | 10.02% | 10.15 | 11.97 | 934110 | 105067 | 35.35% |
| 2025-07-02 | 10.85 | 10.88 | 0.99 | 10.01% | 10.53 | 10.88 | 754125 | 81772 | 28.54% |
| 2025-07-01 | 9.89 | 9.89 | 0.90 | 10.01% | 9.89 | 9.89 | 78705 | 7783 | 2.98% |
| 2025-06-30 | 8.99 | 8.99 | 0.82 | 10.04% | 8.99 | 8.99 | 34932 | 3140 | 1.32% |
| 2025-06-27 | 7.50 | 8.17 | 0.74 | 9.96% | 7.50 | 8.17 | 252211 | 19709 | 9.54% |
| 2025-06-26 | 6.73 | 7.43 | 0.68 | 10.07% | 6.68 | 7.43 | 308230 | 22077 | 11.66% |
| 2025-06-25 | 7.19 | 6.75 | -0.06 | -0.88% | 6.72 | 7.49 | 270364 | 19113 | 10.23% |
| 2025-06-24 | 6.58 | 6.81 | 0.22 | 3.34% | 6.58 | 6.83 | 61141 | 4126 | 2.31% |
| 2025-06-23 | 6.39 | 6.59 | 0.14 | 2.17% | 6.32 | 6.63 | 74253 | 4860 | 2.81% |
| 2025-06-20 | 6.43 | 6.45 | 0.02 | 0.31% | 6.39 | 6.57 | 62975 | 4071 | 2.38% |
| 2025-06-19 | 6.75 | 6.43 | -0.32 | -4.74% | 6.42 | 6.78 | 88390 | 5825 | 3.34% |
| 2025-06-18 | 6.68 | 6.75 | 0.02 | 0.30% | 6.60 | 6.86 | 67777 | 4552 | 2.56% |
| 2025-06-17 | 6.75 | 6.73 | -0.02 | -0.30% | 6.69 | 7.04 | 91931 | 6255 | 3.48% |
| 2025-06-16 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.82 | 57319 | 3867 | 2.17% |
| 2025-06-13 | 6.90 | 6.69 | -0.21 | -3.04% | 6.64 | 6.90 | 79129 | 5324 | 2.99% |
| 2025-06-12 | 6.86 | 6.90 | 0.04 | 0.58% | 6.78 | 6.92 | 44626 | 3057 | 1.69% |
| 2025-06-11 | 6.82 | 6.86 | 0.06 | 0.88% | 6.76 | 6.96 | 52726 | 3620 | 2.00% |
| 2025-06-10 | 7.00 | 6.80 | -0.20 | -2.86% | 6.69 | 7.04 | 82965 | 5660 | 3.14% |
| 2025-06-09 | 7.05 | 7.00 | -0.06 | -0.85% | 6.95 | 7.08 | 69210 | 4844 | 2.62% |