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 | 12.00 | 12.00 | -0.12 | -0.99% | 11.40 | 12.12 | 274767 | 32389 | 6.44% |
| 2025-09-15 | 12.20 | 12.12 | -0.08 | -0.66% | 12.03 | 12.50 | 300758 | 36774 | 7.05% |
| 2025-09-12 | 11.98 | 12.20 | 0.43 | 3.65% | 11.70 | 12.32 | 493937 | 59722 | 11.57% |
| 2025-09-11 | 10.70 | 11.77 | 1.07 | 10.00% | 10.52 | 11.77 | 198457 | 22523 | 4.65% |
| 2025-09-10 | 10.74 | 10.70 | -0.08 | -0.74% | 10.62 | 10.87 | 108799 | 11671 | 2.55% |
| 2025-09-09 | 10.95 | 10.78 | -0.24 | -2.18% | 10.60 | 11.06 | 206299 | 22223 | 4.83% |
| 2025-09-08 | 11.20 | 11.02 | -0.14 | -1.25% | 10.80 | 11.23 | 191998 | 21173 | 4.50% |
| 2025-09-05 | 10.85 | 11.16 | 0.31 | 2.86% | 10.80 | 11.40 | 181383 | 20150 | 4.25% |
| 2025-09-04 | 11.50 | 10.85 | -0.53 | -4.66% | 10.65 | 11.72 | 250701 | 27847 | 5.87% |
| 2025-09-03 | 12.08 | 11.38 | -0.73 | -6.03% | 11.30 | 12.14 | 356349 | 41495 | 8.35% |
| 2025-09-02 | 12.47 | 12.11 | -0.35 | -2.81% | 11.86 | 12.52 | 301833 | 36695 | 7.07% |
| 2025-09-01 | 11.90 | 12.46 | 0.57 | 4.79% | 11.90 | 12.80 | 365685 | 45688 | 8.57% |
| 2025-08-29 | 11.62 | 11.89 | 0.03 | 0.25% | 11.46 | 11.98 | 302059 | 35458 | 7.08% |
| 2025-08-28 | 11.21 | 11.86 | 0.84 | 7.62% | 11.21 | 12.10 | 547311 | 63868 | 12.82% |
| 2025-08-27 | 10.93 | 11.02 | 0.15 | 1.38% | 10.89 | 11.49 | 481105 | 53946 | 11.27% |
| 2025-08-26 | 10.86 | 10.87 | 0.27 | 2.55% | 10.72 | 11.36 | 400489 | 43818 | 9.38% |
| 2025-08-25 | 10.81 | 10.60 | -0.36 | -3.28% | 10.56 | 11.09 | 422211 | 45707 | 9.89% |
| 2025-08-22 | 10.81 | 10.99 | 0.18 | 1.67% | 10.41 | 11.30 | 606712 | 65254 | 14.22% |
| 2025-08-21 | 10.48 | 10.81 | 0.98 | 9.97% | 10.32 | 10.81 | 414912 | 44144 | 9.72% |
| 2025-08-20 | 9.66 | 9.83 | 0.16 | 1.65% | 9.50 | 9.84 | 102915 | 9997 | 2.41% |
| 2025-08-19 | 9.68 | 9.67 | -0.01 | -0.10% | 9.55 | 9.77 | 121369 | 11728 | 2.84% |
| 2025-08-18 | 9.70 | 9.68 | 0.06 | 0.62% | 9.53 | 9.78 | 123804 | 11981 | 2.90% |
| 2025-08-15 | 9.36 | 9.62 | 0.21 | 2.23% | 9.25 | 9.72 | 114532 | 10999 | 2.68% |
| 2025-08-14 | 9.68 | 9.41 | -0.52 | -5.24% | 9.40 | 9.78 | 202389 | 19338 | 4.74% |
| 2025-08-13 | 9.90 | 9.93 | 0.03 | 0.30% | 9.86 | 10.05 | 106710 | 10602 | 2.50% |
| 2025-08-12 | 9.99 | 9.90 | -0.08 | -0.80% | 9.80 | 10.08 | 123132 | 12212 | 2.88% |
| 2025-08-11 | 10.11 | 9.98 | -0.13 | -1.29% | 9.80 | 10.18 | 125414 | 12480 | 2.94% |
| 2025-08-08 | 10.01 | 10.11 | 0.05 | 0.50% | 9.98 | 10.14 | 101824 | 10240 | 2.39% |
| 2025-08-07 | 10.20 | 10.06 | -0.15 | -1.47% | 9.95 | 10.27 | 132598 | 13371 | 3.11% |
| 2025-08-06 | 10.25 | 10.21 | -0.09 | -0.87% | 10.14 | 10.39 | 185586 | 18982 | 4.35% |
| 2025-08-05 | 9.60 | 10.30 | 0.67 | 6.96% | 9.58 | 10.50 | 322497 | 32410 | 7.56% |
| 2025-08-04 | 9.57 | 9.63 | 0.05 | 0.52% | 9.51 | 9.70 | 99214 | 9533 | 2.32% |
| 2025-08-01 | 9.65 | 9.58 | -0.04 | -0.42% | 9.50 | 9.73 | 125758 | 12094 | 2.95% |
| 2025-07-31 | 9.39 | 9.62 | 0.17 | 1.80% | 9.39 | 10.15 | 222838 | 21846 | 5.22% |
| 2025-07-30 | 9.64 | 9.45 | -0.18 | -1.87% | 9.41 | 9.69 | 169205 | 16120 | 3.96% |
| 2025-07-29 | 9.56 | 9.63 | 0.08 | 0.84% | 9.42 | 9.63 | 126272 | 12027 | 2.96% |
| 2025-07-28 | 9.40 | 9.55 | 0.13 | 1.38% | 9.38 | 9.72 | 193675 | 18469 | 4.54% |
| 2025-07-25 | 9.15 | 9.42 | 0.28 | 3.06% | 9.15 | 9.54 | 257276 | 24051 | 6.03% |
| 2025-07-24 | 9.05 | 9.14 | 0.25 | 2.81% | 8.85 | 9.20 | 234420 | 21326 | 5.49% |
| 2025-07-23 | 8.69 | 8.89 | 0.22 | 2.54% | 8.61 | 9.18 | 263127 | 23549 | 6.16% |
| 2025-07-22 | 8.73 | 8.67 | -0.07 | -0.80% | 8.64 | 8.77 | 90669 | 7877 | 2.12% |
| 2025-07-21 | 8.70 | 8.74 | 0.04 | 0.46% | 8.65 | 8.74 | 77496 | 6740 | 1.82% |
| 2025-07-18 | 8.82 | 8.70 | -0.10 | -1.14% | 8.67 | 8.85 | 68283 | 5953 | 1.60% |
| 2025-07-17 | 8.78 | 8.80 | 0.02 | 0.23% | 8.73 | 8.82 | 56963 | 5007 | 1.33% |
| 2025-07-16 | 8.80 | 8.78 | -0.04 | -0.45% | 8.70 | 8.85 | 53754 | 4718 | 1.26% |
| 2025-07-15 | 8.83 | 8.82 | 0.00 | 0.00% | 8.66 | 8.88 | 65196 | 5721 | 1.53% |
| 2025-07-14 | 8.69 | 8.82 | 0.12 | 1.38% | 8.69 | 8.86 | 69408 | 6094 | 1.63% |
| 2025-07-11 | 8.84 | 8.70 | -0.15 | -1.69% | 8.63 | 8.87 | 103729 | 9027 | 2.43% |
| 2025-07-10 | 8.97 | 8.85 | -0.12 | -1.34% | 8.80 | 9.05 | 79824 | 7094 | 1.87% |
| 2025-07-09 | 8.88 | 8.97 | 0.10 | 1.13% | 8.79 | 9.14 | 127040 | 11382 | 2.98% |
| 2025-07-08 | 8.84 | 8.87 | 0.05 | 0.57% | 8.80 | 8.93 | 102466 | 9075 | 2.40% |
| 2025-07-07 | 8.77 | 8.82 | -0.01 | -0.11% | 8.73 | 8.92 | 82985 | 7320 | 1.94% |
| 2025-07-04 | 8.83 | 8.83 | -0.03 | -0.34% | 8.79 | 8.93 | 109122 | 9663 | 2.56% |
| 2025-07-03 | 8.68 | 8.86 | 0.15 | 1.72% | 8.68 | 8.89 | 119439 | 10501 | 2.80% |
| 2025-07-02 | 8.78 | 8.71 | -0.08 | -0.91% | 8.55 | 8.80 | 155589 | 13473 | 3.65% |
| 2025-07-01 | 8.66 | 8.79 | 0.10 | 1.15% | 8.58 | 9.04 | 299248 | 26469 | 7.01% |
| 2025-06-30 | 8.15 | 8.69 | 0.55 | 6.76% | 8.10 | 8.75 | 352594 | 30012 | 8.26% |
| 2025-06-27 | 8.10 | 8.14 | 0.04 | 0.49% | 8.10 | 8.18 | 66587 | 5420 | 1.56% |
| 2025-06-26 | 8.17 | 8.10 | -0.04 | -0.49% | 8.08 | 8.24 | 64355 | 5247 | 1.51% |
| 2025-06-25 | 8.13 | 8.14 | 0.01 | 0.12% | 8.05 | 8.17 | 59055 | 4792 | 1.38% |
| 2025-06-24 | 7.88 | 8.13 | 0.25 | 3.17% | 7.85 | 8.13 | 73120 | 5888 | 1.71% |
| 2025-06-23 | 7.68 | 7.88 | 0.17 | 2.20% | 7.58 | 7.91 | 84815 | 6627 | 1.99% |
| 2025-06-20 | 7.75 | 7.71 | -0.04 | -0.52% | 7.69 | 7.87 | 39091 | 3030 | 0.92% |
| 2025-06-19 | 7.89 | 7.75 | -0.15 | -1.90% | 7.74 | 8.00 | 45882 | 3604 | 1.07% |
| 2025-06-18 | 7.80 | 7.90 | 0.06 | 0.77% | 7.73 | 7.90 | 49870 | 3901 | 1.17% |
| 2025-06-17 | 7.85 | 7.84 | -0.05 | -0.63% | 7.77 | 7.92 | 47836 | 3741 | 1.12% |
| 2025-06-16 | 7.91 | 7.89 | -0.05 | -0.63% | 7.86 | 8.01 | 64486 | 5108 | 1.51% |
| 2025-06-13 | 8.11 | 7.94 | -0.21 | -2.58% | 7.93 | 8.13 | 45593 | 3645 | 1.07% |
| 2025-06-12 | 8.13 | 8.15 | 0.02 | 0.25% | 8.09 | 8.17 | 36057 | 2932 | 0.84% |
| 2025-06-11 | 8.13 | 8.13 | 0.03 | 0.37% | 8.10 | 8.22 | 43571 | 3562 | 1.02% |
| 2025-06-10 | 8.18 | 8.10 | -0.06 | -0.74% | 7.98 | 8.22 | 66434 | 5395 | 1.56% |
| 2025-06-09 | 8.05 | 8.16 | 0.12 | 1.49% | 7.99 | 8.20 | 60552 | 4913 | 1.42% |