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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 8.83 | 8.71 | -0.26 | -2.90% | 8.69 | 9.02 | 74435 | 6559 | 2.54% |
| 2025-09-24 | 8.67 | 8.97 | 0.33 | 3.82% | 8.48 | 9.15 | 118545 | 10452 | 4.04% |
| 2025-09-23 | 8.80 | 8.64 | -0.10 | -1.14% | 8.41 | 8.81 | 84352 | 7233 | 2.88% |
| 2025-09-22 | 8.95 | 8.74 | -0.16 | -1.80% | 8.68 | 8.99 | 75002 | 6579 | 2.56% |
| 2025-09-19 | 9.17 | 8.90 | -0.28 | -3.05% | 8.81 | 9.18 | 110982 | 9912 | 3.78% |
| 2025-09-18 | 9.66 | 9.18 | -0.58 | -5.94% | 9.05 | 9.69 | 172066 | 16052 | 5.87% |
| 2025-09-17 | 9.41 | 9.76 | 0.26 | 2.74% | 9.16 | 9.87 | 164154 | 15566 | 5.60% |
| 2025-09-16 | 9.39 | 9.50 | 0.11 | 1.17% | 9.39 | 9.59 | 97142 | 9213 | 3.31% |
| 2025-09-15 | 9.80 | 9.39 | -0.46 | -4.67% | 9.31 | 9.85 | 141933 | 13482 | 4.84% |
| 2025-09-12 | 10.16 | 9.85 | -0.23 | -2.28% | 9.85 | 10.16 | 102585 | 10212 | 3.50% |
| 2025-09-11 | 9.90 | 10.08 | 0.28 | 2.86% | 9.70 | 10.17 | 123799 | 12355 | 4.22% |
| 2025-09-10 | 9.87 | 9.80 | -0.07 | -0.71% | 9.78 | 9.98 | 68630 | 6777 | 2.34% |
| 2025-09-09 | 10.12 | 9.87 | -0.25 | -2.47% | 9.85 | 10.24 | 76949 | 7691 | 2.62% |
| 2025-09-08 | 10.09 | 10.12 | 0.00 | 0.00% | 10.00 | 10.17 | 71974 | 7247 | 2.45% |
| 2025-09-05 | 9.98 | 10.12 | 0.25 | 2.53% | 9.85 | 10.15 | 86710 | 8674 | 2.96% |
| 2025-09-04 | 10.00 | 9.87 | -0.11 | -1.10% | 9.79 | 10.13 | 102637 | 10240 | 3.50% |
| 2025-09-03 | 10.31 | 9.98 | -0.32 | -3.11% | 9.92 | 10.39 | 112631 | 11412 | 3.84% |
| 2025-09-02 | 10.54 | 10.30 | -0.33 | -3.10% | 10.15 | 10.64 | 130533 | 13470 | 4.45% |
| 2025-09-01 | 10.35 | 10.63 | 0.42 | 4.11% | 10.28 | 10.89 | 180496 | 19219 | 6.15% |
| 2025-08-29 | 10.26 | 10.21 | 0.00 | 0.00% | 10.08 | 10.51 | 175290 | 17995 | 5.98% |
| 2025-08-28 | 10.42 | 10.21 | -0.40 | -3.77% | 9.98 | 10.57 | 259253 | 26555 | 8.84% |
| 2025-08-27 | 10.78 | 10.61 | -0.20 | -1.85% | 10.61 | 11.30 | 227563 | 24886 | 7.76% |
| 2025-08-26 | 10.74 | 10.81 | -0.01 | -0.09% | 10.64 | 10.96 | 174789 | 18904 | 5.96% |
| 2025-08-25 | 11.00 | 10.82 | -0.18 | -1.64% | 10.49 | 11.01 | 212260 | 22884 | 7.24% |
| 2025-08-22 | 11.01 | 11.00 | -0.01 | -0.09% | 10.80 | 11.45 | 195102 | 21507 | 6.65% |
| 2025-08-21 | 11.50 | 11.01 | -0.26 | -2.31% | 10.93 | 11.58 | 220908 | 24873 | 7.53% |
| 2025-08-20 | 11.86 | 11.27 | -0.36 | -3.10% | 11.24 | 11.90 | 355288 | 40701 | 12.12% |
| 2025-08-19 | 9.68 | 11.63 | 1.94 | 20.02% | 9.68 | 11.63 | 368534 | 39140 | 12.57% |
| 2025-08-18 | 9.90 | 9.69 | -0.11 | -1.12% | 9.64 | 9.95 | 126351 | 12377 | 4.31% |
| 2025-08-15 | 9.74 | 9.80 | 0.07 | 0.72% | 9.47 | 9.87 | 113726 | 11039 | 3.88% |
| 2025-08-14 | 10.00 | 9.73 | -0.24 | -2.41% | 9.69 | 10.14 | 138518 | 13737 | 4.72% |
| 2025-08-13 | 10.25 | 9.97 | -0.22 | -2.16% | 9.90 | 10.26 | 125180 | 12593 | 4.27% |
| 2025-08-12 | 10.33 | 10.19 | -0.13 | -1.26% | 10.14 | 10.65 | 114937 | 11835 | 3.92% |
| 2025-08-11 | 10.38 | 10.32 | -0.06 | -0.58% | 10.12 | 10.56 | 115430 | 11830 | 3.94% |
| 2025-08-08 | 10.20 | 10.38 | 0.11 | 1.07% | 10.14 | 10.44 | 126777 | 13018 | 4.32% |
| 2025-08-07 | 10.20 | 10.27 | 0.06 | 0.59% | 10.14 | 10.52 | 122281 | 12598 | 4.17% |
| 2025-08-06 | 10.23 | 10.21 | 0.03 | 0.29% | 10.15 | 10.70 | 127596 | 13126 | 4.35% |
| 2025-08-05 | 10.00 | 10.18 | 0.10 | 0.99% | 10.00 | 10.22 | 123817 | 12537 | 4.22% |
| 2025-08-04 | 9.57 | 10.08 | 0.44 | 4.56% | 9.40 | 10.30 | 192827 | 19181 | 6.58% |
| 2025-08-01 | 9.47 | 9.64 | 0.16 | 1.69% | 9.39 | 9.75 | 118610 | 11391 | 4.04% |
| 2025-07-31 | 9.30 | 9.48 | 0.15 | 1.61% | 9.22 | 9.77 | 130968 | 12459 | 4.47% |
| 2025-07-30 | 9.22 | 9.33 | 0.04 | 0.43% | 9.12 | 9.42 | 67720 | 6294 | 2.31% |
| 2025-07-29 | 9.38 | 9.29 | -0.07 | -0.75% | 9.13 | 9.38 | 63196 | 5833 | 2.16% |
| 2025-07-28 | 9.24 | 9.36 | 0.13 | 1.41% | 9.21 | 9.40 | 73072 | 6803 | 2.49% |
| 2025-07-25 | 9.49 | 9.23 | -0.28 | -2.94% | 9.08 | 9.59 | 95750 | 8876 | 3.27% |
| 2025-07-24 | 9.28 | 9.51 | 0.21 | 2.26% | 9.28 | 9.58 | 84711 | 7985 | 2.89% |
| 2025-07-23 | 9.38 | 9.30 | -0.10 | -1.06% | 9.24 | 9.44 | 57269 | 5348 | 1.95% |
| 2025-07-22 | 9.45 | 9.40 | -0.05 | -0.53% | 9.32 | 9.50 | 60126 | 5644 | 2.05% |
| 2025-07-21 | 9.43 | 9.45 | 0.02 | 0.21% | 9.34 | 9.51 | 67704 | 6366 | 2.31% |
| 2025-07-18 | 9.68 | 9.43 | -0.14 | -1.46% | 9.36 | 9.76 | 94540 | 8972 | 3.22% |
| 2025-07-17 | 9.60 | 9.57 | 0.01 | 0.10% | 9.54 | 9.81 | 92414 | 8926 | 3.15% |
| 2025-07-16 | 9.66 | 9.56 | -0.18 | -1.85% | 9.52 | 9.75 | 82924 | 7967 | 2.83% |
| 2025-07-15 | 9.77 | 9.74 | -0.03 | -0.31% | 9.51 | 9.80 | 122847 | 11827 | 4.19% |
| 2025-07-14 | 9.16 | 9.77 | 0.54 | 5.85% | 9.16 | 9.86 | 225326 | 21730 | 7.68% |
| 2025-07-11 | 9.15 | 9.23 | 0.05 | 0.54% | 9.08 | 9.33 | 60603 | 5559 | 2.07% |
| 2025-07-10 | 9.13 | 9.18 | 0.05 | 0.55% | 9.05 | 9.19 | 62347 | 5696 | 2.13% |
| 2025-07-09 | 9.36 | 9.13 | -0.20 | -2.14% | 9.10 | 9.42 | 115676 | 10654 | 3.94% |
| 2025-07-08 | 9.43 | 9.33 | -0.02 | -0.21% | 9.28 | 9.47 | 74044 | 6919 | 2.52% |
| 2025-07-07 | 9.26 | 9.35 | 0.01 | 0.11% | 9.21 | 9.39 | 65911 | 6129 | 2.25% |
| 2025-07-04 | 9.58 | 9.34 | -0.29 | -3.01% | 9.26 | 9.65 | 127228 | 11976 | 4.34% |
| 2025-07-03 | 9.50 | 9.63 | 0.12 | 1.26% | 9.35 | 9.87 | 181463 | 17360 | 6.19% |
| 2025-07-02 | 9.54 | 9.51 | -0.19 | -1.96% | 9.37 | 9.67 | 168569 | 15998 | 5.75% |
| 2025-07-01 | 9.86 | 9.70 | -0.20 | -2.02% | 9.54 | 10.22 | 270862 | 26571 | 9.24% |
| 2025-06-30 | 10.34 | 9.90 | -0.06 | -0.60% | 9.81 | 10.75 | 461400 | 46827 | 15.73% |
| 2025-06-27 | 8.32 | 9.96 | 1.66 | 20.00% | 8.28 | 9.96 | 248583 | 23716 | 8.48% |
| 2025-06-26 | 8.44 | 8.30 | -0.15 | -1.78% | 8.25 | 8.55 | 63272 | 5286 | 2.16% |
| 2025-06-25 | 8.35 | 8.45 | 0.15 | 1.81% | 8.26 | 8.65 | 85111 | 7209 | 2.90% |
| 2025-06-24 | 8.20 | 8.30 | 0.15 | 1.84% | 8.17 | 8.45 | 60274 | 5014 | 2.06% |
| 2025-06-23 | 7.91 | 8.15 | 0.11 | 1.37% | 7.80 | 8.17 | 53411 | 4294 | 1.82% |
| 2025-06-20 | 8.12 | 8.04 | -0.04 | -0.50% | 8.03 | 8.26 | 54457 | 4423 | 1.86% |
| 2025-06-19 | 8.12 | 8.08 | -0.04 | -0.49% | 8.03 | 8.20 | 51901 | 4208 | 1.77% |
| 2025-06-18 | 8.28 | 8.12 | -0.14 | -1.69% | 8.10 | 8.30 | 57848 | 4721 | 1.97% |