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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 12.27 | 12.40 | 0.29 | 2.39% | 11.88 | 12.66 | 257760 | 31527 | 4.16% |
| 2025-09-18 | 12.37 | 12.11 | -0.25 | -2.02% | 11.95 | 12.54 | 198071 | 24206 | 3.20% |
| 2025-09-17 | 12.02 | 12.36 | 0.36 | 3.00% | 11.89 | 12.47 | 279650 | 34373 | 4.52% |
| 2025-09-16 | 12.00 | 12.00 | 0.01 | 0.08% | 11.68 | 12.25 | 334535 | 39949 | 5.41% |
| 2025-09-15 | 11.06 | 11.99 | 1.09 | 10.00% | 10.96 | 11.99 | 436413 | 51405 | 7.05% |
| 2025-09-12 | 11.28 | 10.90 | -0.40 | -3.54% | 10.73 | 11.32 | 286416 | 31402 | 4.63% |
| 2025-09-11 | 11.28 | 11.30 | 0.06 | 0.53% | 10.99 | 11.63 | 287432 | 32323 | 4.64% |
| 2025-09-10 | 11.44 | 11.24 | -0.13 | -1.14% | 11.07 | 11.55 | 218477 | 24572 | 3.53% |
| 2025-09-09 | 11.96 | 11.37 | -0.79 | -6.50% | 11.19 | 12.28 | 348432 | 40484 | 5.63% |
| 2025-09-08 | 12.28 | 12.16 | -0.16 | -1.30% | 11.83 | 12.61 | 360582 | 44273 | 5.83% |
| 2025-09-05 | 11.07 | 12.32 | 1.12 | 10.00% | 11.07 | 12.32 | 404816 | 47691 | 6.54% |
| 2025-09-04 | 10.71 | 11.20 | 0.33 | 3.04% | 10.67 | 11.49 | 359736 | 40124 | 5.81% |
| 2025-09-03 | 11.18 | 10.87 | -0.15 | -1.36% | 10.68 | 11.59 | 515863 | 57413 | 8.33% |
| 2025-09-02 | 10.29 | 11.02 | 1.00 | 9.98% | 10.03 | 11.02 | 411917 | 43798 | 6.66% |
| 2025-09-01 | 9.78 | 10.02 | 0.37 | 3.83% | 9.78 | 10.27 | 304981 | 30659 | 4.93% |
| 2025-08-29 | 9.65 | 9.65 | 0.08 | 0.84% | 9.45 | 9.88 | 184472 | 17716 | 2.98% |
| 2025-08-28 | 9.59 | 9.57 | -0.27 | -2.74% | 9.38 | 9.82 | 258195 | 24705 | 4.17% |
| 2025-08-27 | 9.56 | 9.84 | 0.28 | 2.93% | 9.56 | 10.45 | 494447 | 49448 | 7.99% |
| 2025-08-26 | 9.99 | 9.56 | 0.22 | 2.36% | 9.42 | 10.00 | 581651 | 56288 | 9.40% |
| 2025-08-25 | 8.46 | 9.34 | 0.85 | 10.01% | 8.46 | 9.34 | 176468 | 16163 | 2.85% |
| 2025-08-22 | 8.30 | 8.49 | 0.05 | 0.59% | 8.30 | 8.58 | 125255 | 10563 | 2.02% |
| 2025-08-21 | 8.24 | 8.44 | 0.20 | 2.43% | 8.24 | 8.54 | 147339 | 12405 | 2.38% |
| 2025-08-20 | 8.27 | 8.24 | -0.03 | -0.36% | 8.18 | 8.38 | 60044 | 4956 | 0.97% |
| 2025-08-19 | 8.13 | 8.27 | 0.13 | 1.60% | 8.10 | 8.32 | 115159 | 9466 | 1.86% |
| 2025-08-18 | 8.32 | 8.14 | -0.18 | -2.16% | 8.11 | 8.32 | 133162 | 10879 | 2.15% |
| 2025-08-15 | 8.11 | 8.32 | 0.16 | 1.96% | 8.10 | 8.42 | 165259 | 13686 | 2.67% |
| 2025-08-14 | 8.14 | 8.16 | 0.00 | 0.00% | 8.13 | 8.28 | 93689 | 7682 | 1.51% |
| 2025-08-13 | 8.18 | 8.16 | 0.00 | 0.00% | 8.11 | 8.19 | 45731 | 3724 | 0.74% |
| 2025-08-12 | 8.20 | 8.16 | -0.04 | -0.49% | 8.10 | 8.24 | 54046 | 4400 | 0.87% |
| 2025-08-11 | 8.05 | 8.20 | 0.16 | 1.99% | 8.05 | 8.28 | 107970 | 8859 | 1.74% |
| 2025-08-08 | 7.85 | 8.04 | 0.11 | 1.39% | 7.81 | 8.08 | 118804 | 9436 | 1.92% |
| 2025-08-07 | 8.40 | 7.93 | -0.28 | -3.41% | 7.91 | 8.47 | 164736 | 13291 | 2.66% |
| 2025-08-06 | 7.89 | 8.21 | 0.31 | 3.92% | 7.87 | 8.22 | 121262 | 9826 | 1.96% |
| 2025-08-05 | 7.96 | 7.90 | -0.01 | -0.13% | 7.89 | 8.08 | 71622 | 5723 | 1.16% |
| 2025-08-04 | 7.76 | 7.91 | 0.12 | 1.54% | 7.74 | 7.94 | 72364 | 5689 | 1.17% |
| 2025-08-01 | 7.84 | 7.79 | -0.05 | -0.64% | 7.77 | 7.89 | 48682 | 3810 | 0.79% |
| 2025-07-31 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 7.98 | 60212 | 4731 | 0.97% |
| 2025-07-30 | 8.05 | 7.94 | -0.09 | -1.12% | 7.93 | 8.05 | 56760 | 4525 | 0.92% |
| 2025-07-29 | 8.23 | 8.03 | -0.20 | -2.43% | 8.01 | 8.23 | 97804 | 7911 | 1.58% |
| 2025-07-28 | 8.13 | 8.23 | 0.11 | 1.35% | 8.08 | 8.26 | 100832 | 8254 | 1.63% |
| 2025-07-25 | 7.96 | 8.12 | 0.20 | 2.53% | 7.94 | 8.17 | 103385 | 8364 | 1.67% |
| 2025-07-24 | 7.99 | 7.92 | 0.00 | 0.00% | 7.82 | 8.03 | 91771 | 7274 | 1.48% |
| 2025-07-23 | 8.17 | 7.92 | -0.51 | -6.05% | 7.91 | 8.36 | 185742 | 15031 | 3.00% |
| 2025-07-22 | 8.00 | 8.43 | 0.40 | 4.98% | 7.95 | 8.64 | 257083 | 21358 | 4.15% |
| 2025-07-21 | 8.18 | 8.03 | -0.10 | -1.23% | 7.85 | 8.28 | 186626 | 14947 | 3.02% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 8.05 | 8.21 | 95653 | 7777 | 1.55% |
| 2025-07-17 | 7.94 | 8.09 | 0.15 | 1.89% | 7.88 | 8.13 | 144306 | 11568 | 2.33% |
| 2025-07-16 | 7.91 | 8.00 | 0.10 | 1.27% | 7.75 | 8.01 | 119650 | 9487 | 1.93% |
| 2025-07-15 | 7.70 | 7.90 | 0.25 | 3.27% | 7.69 | 8.29 | 247743 | 19541 | 4.00% |
| 2025-07-14 | 7.42 | 7.65 | 0.12 | 1.59% | 7.42 | 7.66 | 94591 | 7183 | 1.53% |
| 2025-07-11 | 7.62 | 7.53 | 0.10 | 1.35% | 7.38 | 7.79 | 137467 | 10338 | 2.22% |
| 2025-07-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.35 | 7.58 | 55663 | 4144 | 0.90% |
| 2025-07-09 | 7.45 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 41722 | 3098 | 0.67% |
| 2025-07-08 | 7.60 | 7.46 | -0.12 | -1.58% | 7.45 | 7.60 | 56041 | 4205 | 0.91% |
| 2025-07-07 | 7.39 | 7.58 | 0.18 | 2.43% | 7.35 | 7.61 | 80563 | 6058 | 1.30% |
| 2025-07-04 | 7.46 | 7.40 | -0.05 | -0.67% | 7.38 | 7.46 | 44015 | 3259 | 0.71% |
| 2025-07-03 | 7.46 | 7.45 | -0.02 | -0.27% | 7.32 | 7.48 | 71949 | 5318 | 1.16% |
| 2025-07-02 | 7.49 | 7.47 | -0.02 | -0.27% | 7.38 | 7.49 | 70318 | 5221 | 1.14% |
| 2025-07-01 | 7.32 | 7.49 | 0.18 | 2.46% | 7.20 | 7.64 | 156688 | 11650 | 2.53% |
| 2025-06-30 | 6.97 | 7.31 | 0.35 | 5.03% | 6.95 | 7.37 | 190975 | 13796 | 3.09% |
| 2025-06-27 | 6.84 | 6.96 | 0.10 | 1.46% | 6.80 | 7.04 | 71618 | 4985 | 1.16% |
| 2025-06-26 | 6.89 | 6.86 | -0.02 | -0.29% | 6.84 | 6.95 | 47654 | 3280 | 0.77% |
| 2025-06-25 | 6.90 | 6.88 | 0.00 | 0.00% | 6.77 | 6.91 | 81404 | 5568 | 1.32% |
| 2025-06-24 | 6.84 | 6.88 | 0.06 | 0.88% | 6.83 | 6.94 | 65449 | 4506 | 1.06% |
| 2025-06-23 | 6.70 | 6.82 | 0.08 | 1.19% | 6.64 | 6.82 | 42403 | 2862 | 0.69% |
| 2025-06-20 | 6.74 | 6.74 | -0.06 | -0.88% | 6.70 | 6.85 | 47292 | 3191 | 0.76% |
| 2025-06-19 | 6.87 | 6.80 | -0.04 | -0.58% | 6.72 | 6.87 | 60403 | 4102 | 0.98% |
| 2025-06-18 | 6.93 | 6.84 | -0.09 | -1.30% | 6.79 | 6.95 | 46821 | 3204 | 0.76% |
| 2025-06-17 | 6.99 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 39486 | 2732 | 0.64% |
| 2025-06-16 | 6.85 | 6.95 | 0.06 | 0.87% | 6.85 | 7.00 | 42189 | 2928 | 0.68% |
| 2025-06-13 | 7.06 | 6.89 | -0.15 | -2.13% | 6.89 | 7.09 | 56483 | 3932 | 0.91% |