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 | 9.89 | 10.06 | 0.19 | 1.93% | 9.84 | 10.12 | 50949 | 5099 | 1.78% |
| 2025-09-15 | 9.94 | 9.87 | -0.12 | -1.20% | 9.84 | 10.02 | 45157 | 4469 | 1.58% |
| 2025-09-12 | 10.10 | 9.99 | -0.06 | -0.60% | 9.97 | 10.17 | 49093 | 4927 | 1.71% |
| 2025-09-11 | 10.00 | 10.05 | 0.05 | 0.50% | 9.84 | 10.11 | 52448 | 5240 | 1.83% |
| 2025-09-10 | 9.99 | 10.00 | 0.03 | 0.30% | 9.88 | 10.23 | 54936 | 5505 | 1.92% |
| 2025-09-09 | 10.28 | 9.97 | -0.30 | -2.92% | 9.88 | 10.28 | 64628 | 6499 | 2.25% |
| 2025-09-08 | 9.92 | 10.27 | 0.33 | 3.32% | 9.92 | 10.32 | 83794 | 8546 | 2.92% |
| 2025-09-05 | 9.84 | 9.94 | 0.12 | 1.22% | 9.67 | 10.10 | 67123 | 6658 | 2.34% |
| 2025-09-04 | 9.77 | 9.82 | 0.05 | 0.51% | 9.67 | 10.06 | 87594 | 8637 | 3.06% |
| 2025-09-03 | 10.00 | 9.77 | -0.19 | -1.91% | 9.68 | 10.12 | 66431 | 6563 | 2.32% |
| 2025-09-02 | 10.30 | 9.96 | -0.33 | -3.21% | 9.65 | 10.35 | 122293 | 12071 | 4.27% |
| 2025-09-01 | 10.18 | 10.29 | 0.14 | 1.38% | 10.16 | 10.49 | 97386 | 10087 | 3.40% |
| 2025-08-29 | 10.50 | 10.15 | -0.34 | -3.24% | 10.10 | 10.56 | 119311 | 12231 | 4.16% |
| 2025-08-28 | 10.93 | 10.49 | -0.54 | -4.90% | 10.21 | 11.21 | 190997 | 20312 | 6.66% |
| 2025-08-27 | 10.88 | 11.03 | 0.15 | 1.38% | 10.80 | 11.88 | 230077 | 26079 | 8.03% |
| 2025-08-26 | 10.94 | 10.88 | -0.04 | -0.37% | 10.86 | 11.29 | 126666 | 14008 | 4.42% |
| 2025-08-25 | 10.90 | 10.92 | 0.02 | 0.18% | 10.51 | 10.95 | 108271 | 11672 | 3.78% |
| 2025-08-22 | 10.93 | 10.90 | -0.03 | -0.27% | 10.80 | 11.00 | 90011 | 9806 | 3.14% |
| 2025-08-21 | 11.00 | 10.93 | -0.15 | -1.35% | 10.88 | 11.15 | 84272 | 9261 | 2.94% |
| 2025-08-20 | 11.27 | 11.08 | -0.19 | -1.69% | 10.89 | 11.36 | 134749 | 14955 | 4.70% |
| 2025-08-19 | 11.45 | 11.27 | 0.05 | 0.45% | 11.24 | 12.22 | 233597 | 27279 | 8.15% |
| 2025-08-18 | 10.85 | 11.22 | 0.42 | 3.89% | 10.62 | 11.37 | 186128 | 20395 | 6.49% |
| 2025-08-15 | 10.87 | 10.80 | -0.04 | -0.37% | 10.61 | 11.00 | 149274 | 16107 | 5.21% |
| 2025-08-14 | 10.64 | 10.84 | 0.16 | 1.50% | 10.52 | 10.95 | 151627 | 16291 | 5.29% |
| 2025-08-13 | 10.76 | 10.68 | -0.11 | -1.02% | 10.61 | 10.93 | 122716 | 13138 | 4.28% |
| 2025-08-12 | 10.28 | 10.79 | 0.49 | 4.76% | 10.26 | 11.23 | 233712 | 25152 | 8.15% |
| 2025-08-11 | 10.20 | 10.30 | 0.01 | 0.10% | 10.11 | 10.35 | 128800 | 13148 | 4.49% |
| 2025-08-08 | 10.41 | 10.29 | -0.22 | -2.09% | 10.14 | 10.51 | 145643 | 14999 | 5.08% |
| 2025-08-07 | 10.43 | 10.51 | -0.05 | -0.47% | 10.22 | 11.08 | 258098 | 27338 | 9.00% |
| 2025-08-06 | 9.93 | 10.56 | 0.70 | 7.10% | 9.71 | 10.63 | 271531 | 27918 | 9.47% |
| 2025-08-05 | 9.85 | 9.86 | -0.05 | -0.50% | 9.58 | 9.91 | 138150 | 13453 | 4.82% |
| 2025-08-04 | 9.92 | 9.91 | 0.00 | 0.00% | 9.81 | 10.06 | 125776 | 12458 | 4.39% |
| 2025-08-01 | 9.45 | 9.91 | 0.51 | 5.43% | 9.37 | 10.20 | 218279 | 21471 | 7.61% |
| 2025-07-31 | 9.62 | 9.40 | -0.21 | -2.19% | 9.34 | 9.68 | 134370 | 12731 | 4.69% |
| 2025-07-30 | 9.98 | 9.61 | -0.55 | -5.41% | 9.54 | 10.02 | 196012 | 19027 | 6.84% |
| 2025-07-29 | 9.83 | 10.16 | 0.19 | 1.91% | 9.34 | 10.29 | 357681 | 35050 | 12.48% |
| 2025-07-28 | 9.42 | 9.97 | 0.55 | 5.84% | 9.02 | 10.36 | 460016 | 44688 | 16.05% |
| 2025-07-25 | 8.55 | 9.42 | 0.86 | 10.05% | 8.55 | 9.42 | 201569 | 18723 | 7.03% |
| 2025-07-24 | 8.69 | 8.56 | -0.12 | -1.38% | 8.53 | 8.72 | 52650 | 4534 | 1.84% |
| 2025-07-23 | 8.49 | 8.68 | 0.16 | 1.88% | 8.47 | 8.82 | 99759 | 8607 | 3.48% |
| 2025-07-22 | 8.70 | 8.52 | -0.18 | -2.07% | 8.51 | 8.73 | 67879 | 5822 | 2.37% |
| 2025-07-21 | 8.72 | 8.70 | 0.03 | 0.35% | 8.62 | 8.77 | 48526 | 4211 | 1.69% |
| 2025-07-18 | 8.66 | 8.67 | 0.04 | 0.46% | 8.58 | 8.87 | 66796 | 5807 | 2.33% |
| 2025-07-17 | 8.68 | 8.63 | -0.05 | -0.58% | 8.59 | 8.73 | 39972 | 3456 | 1.39% |
| 2025-07-16 | 8.70 | 8.68 | -0.07 | -0.80% | 8.60 | 8.79 | 43448 | 3768 | 1.52% |
| 2025-07-15 | 8.91 | 8.75 | -0.15 | -1.69% | 8.71 | 8.92 | 56908 | 4987 | 1.99% |
| 2025-07-14 | 8.70 | 8.90 | 0.25 | 2.89% | 8.60 | 8.90 | 80001 | 7030 | 2.79% |
| 2025-07-11 | 8.76 | 8.65 | -0.04 | -0.46% | 8.60 | 8.88 | 59750 | 5184 | 2.08% |
| 2025-07-10 | 8.60 | 8.69 | 0.05 | 0.58% | 8.60 | 8.89 | 73988 | 6451 | 2.58% |
| 2025-07-09 | 8.60 | 8.64 | 0.01 | 0.12% | 8.52 | 8.79 | 84135 | 7267 | 2.94% |
| 2025-07-08 | 8.78 | 8.63 | -0.15 | -1.71% | 8.57 | 8.79 | 83098 | 7170 | 2.90% |
| 2025-07-07 | 8.78 | 8.78 | 0.02 | 0.23% | 8.70 | 8.95 | 98124 | 8648 | 3.42% |
| 2025-07-04 | 8.95 | 8.76 | -0.14 | -1.57% | 8.63 | 9.08 | 123143 | 10785 | 4.30% |
| 2025-07-03 | 8.64 | 8.90 | 0.18 | 2.06% | 8.64 | 9.29 | 185783 | 16623 | 6.48% |
| 2025-07-02 | 8.70 | 8.72 | 0.10 | 1.16% | 8.48 | 8.98 | 140927 | 12308 | 4.92% |
| 2025-07-01 | 8.77 | 8.62 | 0.02 | 0.23% | 8.55 | 8.79 | 132659 | 11471 | 4.63% |
| 2025-06-30 | 8.55 | 8.60 | 0.05 | 0.58% | 8.32 | 9.01 | 291704 | 25458 | 10.18% |
| 2025-06-27 | 8.20 | 8.55 | 0.42 | 5.17% | 8.03 | 8.65 | 143046 | 11891 | 4.99% |
| 2025-06-26 | 8.16 | 8.13 | -0.06 | -0.73% | 8.06 | 8.33 | 76561 | 6227 | 2.67% |
| 2025-06-25 | 8.21 | 8.19 | -0.02 | -0.24% | 8.12 | 8.35 | 94837 | 7780 | 3.31% |
| 2025-06-24 | 8.09 | 8.21 | 0.26 | 3.27% | 7.95 | 8.45 | 155954 | 12775 | 5.44% |
| 2025-06-23 | 7.50 | 7.95 | 0.35 | 4.61% | 7.42 | 8.04 | 125977 | 9867 | 4.39% |
| 2025-06-20 | 7.51 | 7.60 | 0.01 | 0.13% | 7.42 | 7.72 | 85194 | 6446 | 2.97% |
| 2025-06-19 | 7.88 | 7.59 | -0.30 | -3.80% | 7.51 | 7.88 | 104656 | 7996 | 3.65% |
| 2025-06-18 | 7.93 | 7.89 | -0.09 | -1.13% | 7.76 | 7.95 | 86462 | 6782 | 3.02% |
| 2025-06-17 | 8.22 | 7.98 | -0.19 | -2.33% | 7.90 | 8.25 | 143987 | 11532 | 5.02% |
| 2025-06-16 | 8.09 | 8.17 | -0.13 | -1.57% | 8.02 | 8.30 | 150820 | 12379 | 5.26% |
| 2025-06-13 | 8.30 | 8.30 | -0.10 | -1.19% | 8.10 | 8.45 | 222808 | 18370 | 7.77% |
| 2025-06-12 | 8.25 | 8.40 | 0.07 | 0.84% | 8.20 | 8.73 | 388868 | 32890 | 13.57% |
| 2025-06-11 | 7.56 | 8.33 | 0.76 | 10.04% | 7.52 | 8.33 | 247920 | 20045 | 8.65% |
| 2025-06-10 | 7.88 | 7.57 | -0.20 | -2.57% | 7.47 | 7.88 | 100363 | 7645 | 3.50% |
| 2025-06-09 | 7.65 | 7.77 | 0.14 | 1.83% | 7.62 | 7.86 | 98859 | 7656 | 3.45% |