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 | 12.49 | 12.50 | 0.22 | 1.79% | 12.22 | 12.88 | 973900 | 121795 | 6.99% |
| 2025-09-15 | 12.15 | 12.28 | 0.17 | 1.40% | 12.15 | 13.01 | 1352473 | 170169 | 9.71% |
| 2025-09-12 | 12.35 | 12.11 | -0.27 | -2.18% | 11.93 | 12.35 | 862432 | 104466 | 6.19% |
| 2025-09-11 | 12.29 | 12.38 | -0.03 | -0.24% | 12.01 | 12.52 | 876519 | 107734 | 6.29% |
| 2025-09-10 | 12.91 | 12.41 | -0.61 | -4.69% | 12.25 | 13.05 | 1210360 | 151833 | 8.69% |
| 2025-09-09 | 12.83 | 13.02 | 0.16 | 1.24% | 12.78 | 13.86 | 1215616 | 161084 | 8.73% |
| 2025-09-08 | 12.80 | 12.86 | 0.88 | 7.35% | 12.50 | 13.56 | 2038834 | 263528 | 14.64% |
| 2025-09-05 | 10.62 | 11.98 | 1.42 | 13.45% | 10.58 | 12.05 | 1780800 | 206068 | 12.79% |
| 2025-09-04 | 10.66 | 10.56 | 0.03 | 0.28% | 10.40 | 11.22 | 1326496 | 144229 | 9.52% |
| 2025-09-03 | 10.25 | 10.53 | 0.34 | 3.34% | 10.14 | 10.66 | 1033856 | 107574 | 7.42% |
| 2025-09-02 | 10.44 | 10.19 | -0.26 | -2.49% | 10.05 | 10.46 | 688188 | 70594 | 4.94% |
| 2025-09-01 | 10.10 | 10.45 | 0.33 | 3.26% | 10.00 | 10.52 | 1171426 | 120375 | 8.41% |
| 2025-08-29 | 9.68 | 10.12 | 0.44 | 4.55% | 9.60 | 10.14 | 931397 | 91959 | 6.69% |
| 2025-08-28 | 9.60 | 9.68 | 0.05 | 0.52% | 9.39 | 9.77 | 612975 | 58906 | 4.40% |
| 2025-08-27 | 9.96 | 9.63 | -0.32 | -3.22% | 9.62 | 10.01 | 604121 | 59417 | 4.34% |
| 2025-08-26 | 9.84 | 9.95 | 0.13 | 1.32% | 9.72 | 10.08 | 658304 | 65242 | 4.73% |
| 2025-08-25 | 10.07 | 9.82 | -0.14 | -1.41% | 9.70 | 10.14 | 928507 | 92075 | 6.67% |
| 2025-08-22 | 9.69 | 9.96 | 0.25 | 2.57% | 9.60 | 10.01 | 985755 | 97467 | 7.08% |
| 2025-08-21 | 9.62 | 9.71 | 0.08 | 0.83% | 9.57 | 9.78 | 430633 | 41678 | 3.09% |
| 2025-08-20 | 9.70 | 9.63 | 0.01 | 0.10% | 9.50 | 9.79 | 460627 | 44266 | 3.31% |
| 2025-08-19 | 9.79 | 9.62 | -0.18 | -1.84% | 9.56 | 9.79 | 526316 | 50781 | 3.78% |
| 2025-08-18 | 9.59 | 9.80 | 0.38 | 4.03% | 9.59 | 9.93 | 706663 | 69102 | 5.07% |
| 2025-08-15 | 9.05 | 9.42 | 0.34 | 3.74% | 9.05 | 9.42 | 507123 | 47283 | 3.64% |
| 2025-08-14 | 9.34 | 9.08 | -0.23 | -2.47% | 9.04 | 9.34 | 277830 | 25507 | 1.99% |
| 2025-08-13 | 9.26 | 9.31 | 0.05 | 0.54% | 9.24 | 9.39 | 218480 | 20328 | 1.57% |
| 2025-08-12 | 9.40 | 9.26 | -0.13 | -1.38% | 9.21 | 9.40 | 224578 | 20852 | 1.61% |
| 2025-08-11 | 9.22 | 9.39 | 0.19 | 2.07% | 9.19 | 9.42 | 280706 | 26185 | 2.02% |
| 2025-08-08 | 9.13 | 9.20 | 0.08 | 0.88% | 9.13 | 9.29 | 182006 | 16763 | 1.31% |
| 2025-08-07 | 9.30 | 9.12 | -0.18 | -1.94% | 9.11 | 9.31 | 203420 | 18645 | 1.46% |
| 2025-08-06 | 9.14 | 9.30 | 0.16 | 1.75% | 9.06 | 9.33 | 199409 | 18334 | 1.43% |
| 2025-08-05 | 9.03 | 9.14 | 0.11 | 1.22% | 8.99 | 9.14 | 127467 | 11576 | 0.92% |
| 2025-08-04 | 9.07 | 9.03 | -0.08 | -0.88% | 8.94 | 9.08 | 204382 | 18376 | 1.47% |
| 2025-08-01 | 8.95 | 9.11 | 0.18 | 2.02% | 8.94 | 9.18 | 261289 | 23785 | 1.88% |
| 2025-07-31 | 9.25 | 8.93 | -0.33 | -3.56% | 8.91 | 9.30 | 319912 | 29051 | 2.30% |
| 2025-07-30 | 9.41 | 9.26 | -0.19 | -2.01% | 9.26 | 9.46 | 289369 | 27075 | 2.08% |
| 2025-07-29 | 9.34 | 9.45 | 0.10 | 1.07% | 9.26 | 9.45 | 307032 | 28720 | 2.20% |
| 2025-07-28 | 9.40 | 9.35 | -0.05 | -0.53% | 9.32 | 9.43 | 148682 | 13930 | 1.07% |
| 2025-07-25 | 9.52 | 9.40 | -0.12 | -1.26% | 9.37 | 9.54 | 217755 | 20555 | 1.56% |
| 2025-07-24 | 9.41 | 9.52 | 0.12 | 1.28% | 9.36 | 9.54 | 242061 | 22922 | 1.74% |
| 2025-07-23 | 9.56 | 9.40 | -0.12 | -1.26% | 9.40 | 9.61 | 280071 | 26633 | 2.01% |
| 2025-07-22 | 9.36 | 9.52 | 0.17 | 1.82% | 9.31 | 9.53 | 329618 | 31072 | 2.37% |
| 2025-07-21 | 9.31 | 9.35 | 0.05 | 0.54% | 9.27 | 9.38 | 168268 | 15732 | 1.21% |
| 2025-07-18 | 9.36 | 9.30 | -0.12 | -1.27% | 9.29 | 9.51 | 225206 | 21074 | 1.62% |
| 2025-07-17 | 9.40 | 9.42 | 0.07 | 0.75% | 9.32 | 9.50 | 222022 | 20836 | 1.59% |
| 2025-07-16 | 9.35 | 9.35 | 0.00 | 0.00% | 9.24 | 9.38 | 145192 | 13533 | 1.04% |
| 2025-07-15 | 9.40 | 9.35 | -0.06 | -0.64% | 9.24 | 9.46 | 233619 | 21808 | 1.68% |
| 2025-07-14 | 9.42 | 9.41 | -0.05 | -0.53% | 9.34 | 9.47 | 220689 | 20723 | 1.58% |
| 2025-07-11 | 9.62 | 9.46 | -0.12 | -1.25% | 9.45 | 9.64 | 231707 | 21979 | 1.66% |
| 2025-07-10 | 9.54 | 9.58 | 0.02 | 0.21% | 9.54 | 9.81 | 350787 | 33799 | 2.52% |
| 2025-07-09 | 9.46 | 9.56 | 0.07 | 0.74% | 9.41 | 9.65 | 376963 | 35942 | 2.71% |
| 2025-07-08 | 9.11 | 9.49 | 0.41 | 4.52% | 9.08 | 9.57 | 590719 | 55472 | 4.24% |
| 2025-07-07 | 9.17 | 9.17 | 0.01 | 0.11% | 9.10 | 9.29 | 138706 | 12731 | 1.00% |
| 2025-07-04 | 9.29 | 9.16 | -0.09 | -0.97% | 9.13 | 9.40 | 253627 | 23405 | 1.82% |
| 2025-07-03 | 9.31 | 9.25 | -0.03 | -0.32% | 9.20 | 9.34 | 234890 | 21762 | 1.69% |
| 2025-07-02 | 9.11 | 9.28 | 0.26 | 2.88% | 9.05 | 9.29 | 367666 | 33794 | 2.64% |
| 2025-07-01 | 9.14 | 9.02 | -0.13 | -1.42% | 8.97 | 9.14 | 188557 | 17036 | 1.35% |
| 2025-06-30 | 8.85 | 9.15 | 0.33 | 3.74% | 8.85 | 9.22 | 362002 | 32938 | 2.60% |
| 2025-06-27 | 8.77 | 8.82 | 0.09 | 1.03% | 8.75 | 8.89 | 148511 | 13114 | 1.07% |
| 2025-06-26 | 8.77 | 8.73 | -0.05 | -0.57% | 8.71 | 8.85 | 166093 | 14584 | 1.19% |
| 2025-06-25 | 8.77 | 8.78 | 0.04 | 0.46% | 8.65 | 8.80 | 171480 | 14975 | 1.23% |
| 2025-06-24 | 8.56 | 8.74 | 0.21 | 2.46% | 8.52 | 8.78 | 209515 | 18160 | 1.50% |
| 2025-06-23 | 8.42 | 8.53 | 0.02 | 0.24% | 8.41 | 8.56 | 138036 | 11727 | 0.99% |
| 2025-06-20 | 8.50 | 8.51 | 0.07 | 0.83% | 8.41 | 8.64 | 210978 | 17946 | 1.51% |
| 2025-06-19 | 8.66 | 8.44 | -0.24 | -2.76% | 8.43 | 8.69 | 165277 | 14103 | 1.19% |
| 2025-06-18 | 8.60 | 8.68 | 0.13 | 1.52% | 8.57 | 8.90 | 286128 | 25011 | 2.05% |
| 2025-06-17 | 8.44 | 8.55 | 0.11 | 1.30% | 8.41 | 8.59 | 194539 | 16596 | 1.40% |
| 2025-06-16 | 8.44 | 8.44 | -0.08 | -0.94% | 8.42 | 8.50 | 179236 | 15139 | 1.29% |
| 2025-06-13 | 8.62 | 8.52 | -0.14 | -1.62% | 8.46 | 8.65 | 237880 | 20268 | 1.71% |
| 2025-06-12 | 8.73 | 8.66 | -0.09 | -1.03% | 8.62 | 8.75 | 167085 | 14457 | 1.20% |
| 2025-06-11 | 8.73 | 8.75 | 0.03 | 0.34% | 8.70 | 8.82 | 173709 | 15239 | 1.25% |
| 2025-06-10 | 8.87 | 8.72 | -0.17 | -1.91% | 8.68 | 8.93 | 175850 | 15425 | 1.26% |
| 2025-06-09 | 8.72 | 8.89 | 0.03 | 0.34% | 8.69 | 8.90 | 134783 | 11905 | 0.97% |