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 | 10.48 | 10.62 | 0.22 | 2.12% | 10.25 | 10.66 | 276385 | 29084 | 4.71% |
| 2025-09-15 | 10.91 | 10.40 | -0.81 | -7.23% | 10.38 | 11.10 | 520070 | 55038 | 8.86% |
| 2025-09-12 | 11.30 | 11.21 | 0.13 | 1.17% | 11.01 | 11.49 | 337945 | 37958 | 5.76% |
| 2025-09-11 | 10.90 | 11.08 | -0.03 | -0.27% | 10.84 | 11.27 | 392827 | 43466 | 6.70% |
| 2025-09-10 | 10.60 | 11.11 | 0.38 | 3.54% | 10.51 | 11.36 | 469611 | 51317 | 8.00% |
| 2025-09-09 | 10.39 | 10.73 | 0.38 | 3.67% | 10.34 | 10.73 | 381654 | 40156 | 6.51% |
| 2025-09-08 | 10.41 | 10.35 | -0.42 | -3.90% | 10.02 | 10.62 | 493172 | 50575 | 8.41% |
| 2025-09-05 | 9.65 | 10.77 | 0.98 | 10.01% | 9.65 | 10.77 | 450929 | 46259 | 7.69% |
| 2025-09-04 | 9.75 | 9.79 | 0.00 | 0.00% | 9.54 | 10.08 | 292437 | 28792 | 4.98% |
| 2025-09-03 | 10.02 | 9.79 | -0.28 | -2.78% | 9.68 | 10.18 | 292207 | 29003 | 4.98% |
| 2025-09-02 | 10.24 | 10.07 | -0.28 | -2.71% | 9.90 | 10.55 | 453142 | 45805 | 7.72% |
| 2025-09-01 | 9.65 | 10.35 | 0.70 | 7.25% | 9.51 | 10.59 | 617975 | 62131 | 10.53% |
| 2025-08-29 | 9.50 | 9.65 | 0.14 | 1.47% | 9.30 | 9.70 | 318771 | 30539 | 5.43% |
| 2025-08-28 | 8.91 | 9.51 | 0.56 | 6.26% | 8.91 | 9.52 | 446260 | 41411 | 7.61% |
| 2025-08-27 | 9.31 | 8.95 | -0.38 | -4.07% | 8.93 | 9.70 | 359669 | 33122 | 6.13% |
| 2025-08-26 | 9.47 | 9.33 | -0.02 | -0.21% | 9.11 | 9.98 | 509661 | 48818 | 8.69% |
| 2025-08-25 | 9.70 | 9.35 | -0.35 | -3.61% | 9.28 | 9.79 | 432595 | 40968 | 7.37% |
| 2025-08-22 | 9.69 | 9.70 | 0.05 | 0.52% | 9.23 | 9.80 | 506900 | 48526 | 8.64% |
| 2025-08-21 | 9.39 | 9.65 | 0.44 | 4.78% | 9.36 | 10.13 | 824212 | 80873 | 14.05% |
| 2025-08-20 | 8.80 | 9.21 | 0.37 | 4.19% | 8.71 | 9.33 | 390929 | 35095 | 6.66% |
| 2025-08-19 | 8.66 | 8.84 | 0.22 | 2.55% | 8.58 | 8.94 | 345262 | 30394 | 5.89% |
| 2025-08-18 | 8.76 | 8.62 | -0.19 | -2.16% | 8.61 | 8.85 | 333688 | 29108 | 5.69% |
| 2025-08-15 | 8.62 | 8.81 | 0.06 | 0.69% | 8.61 | 8.87 | 322171 | 28177 | 5.49% |
| 2025-08-14 | 9.28 | 8.75 | -0.40 | -4.37% | 8.64 | 9.39 | 648626 | 57139 | 11.06% |
| 2025-08-13 | 8.32 | 9.15 | 0.83 | 9.98% | 8.21 | 9.15 | 473119 | 41524 | 8.06% |
| 2025-08-12 | 8.18 | 8.32 | 0.16 | 1.96% | 8.13 | 8.38 | 215981 | 17777 | 3.68% |
| 2025-08-11 | 8.19 | 8.16 | -0.03 | -0.37% | 8.00 | 8.20 | 157819 | 12853 | 2.69% |
| 2025-08-08 | 8.16 | 8.19 | -0.01 | -0.12% | 7.89 | 8.32 | 301005 | 24225 | 5.13% |
| 2025-08-07 | 8.23 | 8.20 | -0.01 | -0.12% | 8.13 | 8.30 | 246263 | 20238 | 4.20% |
| 2025-08-06 | 8.58 | 8.21 | -0.27 | -3.18% | 8.17 | 8.61 | 399252 | 33304 | 6.81% |
| 2025-08-05 | 8.60 | 8.48 | -0.05 | -0.59% | 8.39 | 8.75 | 323142 | 27390 | 5.51% |
| 2025-08-04 | 8.56 | 8.53 | 0.01 | 0.12% | 8.28 | 8.61 | 358382 | 30197 | 6.11% |
| 2025-08-01 | 8.30 | 8.52 | 0.14 | 1.67% | 8.24 | 8.57 | 497869 | 41763 | 8.49% |
| 2025-07-31 | 7.74 | 8.38 | 0.02 | 0.24% | 7.74 | 8.77 | 751435 | 62844 | 12.81% |
| 2025-07-30 | 7.80 | 8.36 | 0.53 | 6.77% | 7.68 | 8.61 | 899292 | 74822 | 15.33% |
| 2025-07-29 | 7.40 | 7.83 | 0.38 | 5.10% | 7.28 | 7.83 | 483224 | 36536 | 8.24% |
| 2025-07-28 | 7.15 | 7.45 | 0.27 | 3.76% | 7.15 | 7.49 | 467276 | 34462 | 7.97% |
| 2025-07-25 | 6.85 | 7.18 | 0.36 | 5.28% | 6.79 | 7.45 | 450346 | 32271 | 7.68% |
| 2025-07-24 | 6.71 | 6.82 | 0.11 | 1.64% | 6.70 | 6.86 | 111518 | 7568 | 1.90% |
| 2025-07-23 | 6.72 | 6.71 | -0.01 | -0.15% | 6.67 | 6.78 | 116416 | 7840 | 1.98% |
| 2025-07-22 | 6.70 | 6.72 | -0.01 | -0.15% | 6.65 | 6.77 | 148969 | 9985 | 2.54% |
| 2025-07-21 | 6.82 | 6.73 | -0.12 | -1.75% | 6.63 | 6.82 | 256946 | 17290 | 4.38% |
| 2025-07-18 | 6.71 | 6.85 | 0.14 | 2.09% | 6.66 | 7.10 | 351238 | 24093 | 5.99% |
| 2025-07-17 | 6.70 | 6.71 | 0.04 | 0.60% | 6.59 | 6.71 | 147755 | 9834 | 2.52% |
| 2025-07-16 | 6.46 | 6.67 | 0.22 | 3.41% | 6.42 | 6.74 | 177427 | 11693 | 3.02% |
| 2025-07-15 | 6.56 | 6.45 | -0.17 | -2.57% | 6.37 | 6.60 | 149924 | 9697 | 2.56% |
| 2025-07-14 | 6.64 | 6.62 | -0.02 | -0.30% | 6.60 | 6.72 | 125010 | 8302 | 2.13% |
| 2025-07-11 | 6.65 | 6.64 | -0.01 | -0.15% | 6.55 | 6.73 | 148977 | 9879 | 2.54% |
| 2025-07-10 | 6.49 | 6.65 | 0.16 | 2.47% | 6.47 | 6.72 | 234810 | 15529 | 4.00% |
| 2025-07-09 | 6.46 | 6.49 | 0.01 | 0.15% | 6.45 | 6.52 | 109234 | 7081 | 1.86% |
| 2025-07-08 | 6.28 | 6.48 | 0.20 | 3.18% | 6.23 | 6.55 | 243186 | 15584 | 4.15% |
| 2025-07-07 | 6.36 | 6.28 | -0.06 | -0.95% | 6.25 | 6.36 | 89736 | 5645 | 1.53% |
| 2025-07-04 | 6.27 | 6.34 | 0.08 | 1.28% | 6.20 | 6.42 | 158323 | 9983 | 2.70% |
| 2025-07-03 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.31 | 75431 | 4731 | 1.29% |
| 2025-07-02 | 6.29 | 6.28 | -0.01 | -0.16% | 6.21 | 6.35 | 88224 | 5539 | 1.50% |
| 2025-07-01 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.40 | 123519 | 7779 | 2.11% |
| 2025-06-30 | 6.30 | 6.25 | -0.02 | -0.32% | 6.22 | 6.30 | 120458 | 7529 | 2.05% |
| 2025-06-27 | 6.33 | 6.27 | -0.05 | -0.79% | 6.23 | 6.38 | 104489 | 6580 | 1.78% |
| 2025-06-26 | 6.37 | 6.32 | -0.07 | -1.10% | 6.32 | 6.42 | 95141 | 6056 | 1.62% |
| 2025-06-25 | 6.39 | 6.39 | 0.02 | 0.31% | 6.28 | 6.43 | 97416 | 6195 | 1.66% |
| 2025-06-24 | 6.27 | 6.37 | 0.10 | 1.59% | 6.25 | 6.41 | 93625 | 5948 | 1.60% |
| 2025-06-23 | 6.16 | 6.27 | 0.10 | 1.62% | 6.11 | 6.28 | 79129 | 4898 | 1.35% |
| 2025-06-20 | 6.27 | 6.17 | -0.09 | -1.44% | 6.10 | 6.30 | 80280 | 4962 | 1.37% |
| 2025-06-19 | 6.39 | 6.26 | -0.13 | -2.03% | 6.24 | 6.39 | 67478 | 4248 | 1.15% |
| 2025-06-18 | 6.48 | 6.39 | -0.10 | -1.54% | 6.36 | 6.48 | 65308 | 4179 | 1.11% |
| 2025-06-17 | 6.56 | 6.49 | -0.04 | -0.61% | 6.46 | 6.59 | 65888 | 4293 | 1.12% |
| 2025-06-16 | 6.52 | 6.53 | -0.02 | -0.31% | 6.47 | 6.60 | 53287 | 3482 | 0.91% |
| 2025-06-13 | 6.65 | 6.55 | -0.08 | -1.21% | 6.44 | 6.67 | 117106 | 7636 | 2.00% |
| 2025-06-12 | 6.59 | 6.63 | 0.01 | 0.15% | 6.57 | 6.76 | 122951 | 8206 | 2.10% |
| 2025-06-11 | 6.44 | 6.62 | 0.19 | 2.95% | 6.43 | 6.64 | 164503 | 10777 | 2.80% |
| 2025-06-10 | 6.47 | 6.43 | -0.05 | -0.77% | 6.36 | 6.50 | 115831 | 7444 | 1.97% |
| 2025-06-09 | 6.62 | 6.48 | 0.02 | 0.31% | 6.30 | 6.66 | 248358 | 16035 | 4.23% |