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 | 8.43 | 8.82 | 0.37 | 4.38% | 8.36 | 9.09 | 11635218 | 1023966 | 20.77% |
| 2025-09-15 | 8.16 | 8.45 | 0.30 | 3.68% | 8.07 | 8.83 | 11275438 | 946149 | 20.13% |
| 2025-09-12 | 8.19 | 8.15 | -0.03 | -0.37% | 8.10 | 8.34 | 6170730 | 506393 | 11.02% |
| 2025-09-11 | 7.87 | 8.18 | 0.32 | 4.07% | 7.87 | 8.25 | 7652596 | 620860 | 13.66% |
| 2025-09-10 | 7.66 | 7.86 | 0.24 | 3.15% | 7.66 | 7.97 | 6756499 | 530076 | 12.06% |
| 2025-09-09 | 8.15 | 7.62 | -0.60 | -7.30% | 7.59 | 8.17 | 8361912 | 653711 | 14.93% |
| 2025-09-08 | 8.18 | 8.22 | -0.01 | -0.12% | 8.01 | 8.39 | 8371963 | 687290 | 14.95% |
| 2025-09-05 | 7.79 | 8.23 | 0.11 | 1.35% | 7.40 | 8.37 | 11726392 | 927223 | 20.94% |
| 2025-09-04 | 8.60 | 8.12 | -0.90 | -9.98% | 8.12 | 8.65 | 13581597 | 1125105 | 24.25% |
| 2025-09-03 | 8.27 | 9.02 | 0.75 | 9.07% | 8.06 | 9.10 | 17955052 | 1605670 | 32.06% |
| 2025-09-02 | 8.89 | 8.27 | -0.61 | -6.87% | 8.17 | 8.97 | 12155222 | 1029709 | 21.70% |
| 2025-09-01 | 8.55 | 8.88 | 0.33 | 3.86% | 8.02 | 9.38 | 15682758 | 1383746 | 28.00% |
| 2025-08-29 | 8.30 | 8.55 | 0.50 | 6.21% | 8.15 | 8.68 | 16226637 | 1368459 | 28.97% |
| 2025-08-28 | 7.43 | 8.05 | 0.73 | 9.97% | 7.35 | 8.05 | 16470132 | 1271343 | 29.40% |
| 2025-08-27 | 6.73 | 7.32 | 0.67 | 10.08% | 6.66 | 7.32 | 11786552 | 849484 | 21.04% |
| 2025-08-26 | 6.46 | 6.65 | 0.24 | 3.74% | 6.40 | 6.93 | 6566987 | 433759 | 11.72% |
| 2025-08-25 | 6.39 | 6.41 | 0.07 | 1.10% | 6.32 | 6.49 | 4302948 | 274973 | 7.68% |
| 2025-08-22 | 6.27 | 6.34 | 0.07 | 1.12% | 6.22 | 6.35 | 3030871 | 190944 | 5.41% |
| 2025-08-21 | 6.47 | 6.27 | -0.21 | -3.24% | 6.17 | 6.47 | 4759581 | 300481 | 8.50% |
| 2025-08-20 | 6.28 | 6.48 | 0.11 | 1.73% | 6.23 | 6.54 | 5159688 | 330446 | 9.21% |
| 2025-08-19 | 6.16 | 6.37 | 0.27 | 4.43% | 6.15 | 6.68 | 7376473 | 471478 | 13.17% |
| 2025-08-18 | 6.08 | 6.10 | 0.02 | 0.33% | 6.06 | 6.15 | 4453486 | 272152 | 7.95% |
| 2025-08-15 | 6.10 | 6.08 | -0.05 | -0.82% | 6.02 | 6.12 | 4231954 | 256668 | 7.56% |
| 2025-08-14 | 5.93 | 6.13 | 0.21 | 3.55% | 5.84 | 6.30 | 7195893 | 433983 | 12.85% |
| 2025-08-13 | 5.92 | 5.92 | -0.01 | -0.17% | 5.86 | 5.97 | 3365036 | 199091 | 6.01% |
| 2025-08-12 | 5.82 | 5.93 | 0.06 | 1.02% | 5.80 | 6.03 | 3978958 | 236026 | 7.10% |
| 2025-08-11 | 5.77 | 5.87 | 0.06 | 1.03% | 5.77 | 5.92 | 3642693 | 213277 | 6.50% |
| 2025-08-08 | 5.91 | 5.81 | 0.06 | 1.04% | 5.81 | 6.30 | 7676298 | 460312 | 13.70% |
| 2025-08-07 | 5.72 | 5.75 | 0.02 | 0.35% | 5.63 | 5.76 | 2450395 | 139172 | 4.37% |
| 2025-08-06 | 5.68 | 5.73 | 0.03 | 0.53% | 5.63 | 5.74 | 2202286 | 125457 | 3.93% |
| 2025-08-05 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.75 | 1899877 | 107969 | 3.39% |
| 2025-08-04 | 5.65 | 5.68 | -0.02 | -0.35% | 5.56 | 5.68 | 1661443 | 93259 | 2.97% |
| 2025-08-01 | 5.74 | 5.70 | -0.04 | -0.70% | 5.66 | 5.81 | 2154030 | 123419 | 3.85% |
| 2025-07-31 | 5.67 | 5.74 | 0.07 | 1.23% | 5.61 | 5.77 | 2778210 | 158099 | 4.96% |
| 2025-07-30 | 5.74 | 5.67 | -0.10 | -1.73% | 5.61 | 5.77 | 2245976 | 127587 | 4.01% |
| 2025-07-29 | 5.85 | 5.77 | -0.07 | -1.20% | 5.72 | 5.94 | 2961494 | 171443 | 5.29% |
| 2025-07-28 | 6.00 | 5.84 | -0.04 | -0.68% | 5.81 | 6.01 | 4630194 | 272793 | 8.27% |
| 2025-07-25 | 5.66 | 5.88 | 0.25 | 4.44% | 5.62 | 6.01 | 6294242 | 366278 | 11.24% |
| 2025-07-24 | 5.56 | 5.63 | 0.08 | 1.44% | 5.54 | 5.64 | 1772522 | 99342 | 3.16% |
| 2025-07-23 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.60 | 1511706 | 84096 | 2.69% |
| 2025-07-22 | 5.68 | 5.58 | -0.10 | -1.76% | 5.56 | 5.68 | 1937879 | 108362 | 3.45% |
| 2025-07-21 | 5.65 | 5.68 | 0.03 | 0.53% | 5.65 | 5.73 | 2012165 | 114289 | 3.59% |
| 2025-07-18 | 5.78 | 5.65 | 0.01 | 0.18% | 5.64 | 5.79 | 2293467 | 130360 | 4.09% |
| 2025-07-17 | 5.56 | 5.64 | -0.01 | -0.18% | 5.52 | 5.68 | 2435345 | 136221 | 4.34% |
| 2025-07-16 | 5.62 | 5.65 | 0.11 | 1.99% | 5.56 | 5.83 | 3915565 | 222743 | 6.98% |
| 2025-07-15 | 5.47 | 5.54 | 0.10 | 1.84% | 5.45 | 5.59 | 2483440 | 137200 | 4.43% |
| 2025-07-14 | 5.48 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 1168012 | 63609 | 2.08% |
| 2025-07-11 | 5.42 | 5.48 | 0.04 | 0.74% | 5.38 | 5.52 | 1741283 | 94964 | 3.10% |
| 2025-07-10 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 1205364 | 65286 | 2.15% |
| 2025-07-09 | 5.48 | 5.43 | -0.04 | -0.73% | 5.42 | 5.50 | 1394146 | 76160 | 2.48% |
| 2025-07-08 | 5.42 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 1384004 | 75487 | 2.47% |
| 2025-07-07 | 5.40 | 5.41 | -0.05 | -0.92% | 5.36 | 5.46 | 1185394 | 64130 | 2.11% |
| 2025-07-04 | 5.54 | 5.46 | 0.01 | 0.18% | 5.45 | 5.57 | 1781287 | 98059 | 3.17% |
| 2025-07-03 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.48 | 1128763 | 61430 | 2.01% |
| 2025-07-02 | 5.55 | 5.44 | -0.16 | -2.86% | 5.42 | 5.55 | 2259370 | 123625 | 4.03% |
| 2025-07-01 | 5.61 | 5.60 | -0.03 | -0.53% | 5.56 | 5.77 | 3284953 | 186097 | 5.85% |
| 2025-06-30 | 5.69 | 5.63 | 0.09 | 1.62% | 5.56 | 5.73 | 3207318 | 180721 | 5.71% |
| 2025-06-27 | 5.48 | 5.54 | 0.06 | 1.09% | 5.45 | 5.59 | 2413815 | 133508 | 4.30% |
| 2025-06-26 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.54 | 2330840 | 127899 | 4.15% |
| 2025-06-25 | 5.44 | 5.46 | 0.02 | 0.37% | 5.37 | 5.48 | 2254599 | 122273 | 4.02% |
| 2025-06-24 | 5.38 | 5.44 | 0.11 | 2.06% | 5.36 | 5.53 | 2377480 | 129432 | 4.24% |
| 2025-06-23 | 5.20 | 5.33 | 0.06 | 1.14% | 5.16 | 5.33 | 1230614 | 65005 | 2.19% |
| 2025-06-20 | 5.30 | 5.27 | -0.06 | -1.13% | 5.26 | 5.34 | 1273204 | 67329 | 2.27% |
| 2025-06-19 | 5.40 | 5.33 | -0.13 | -2.38% | 5.32 | 5.50 | 2180868 | 117240 | 3.89% |
| 2025-06-18 | 5.58 | 5.46 | -0.28 | -4.88% | 5.41 | 5.61 | 4134342 | 227257 | 7.37% |
| 2025-06-17 | 5.58 | 5.74 | 0.40 | 7.49% | 5.50 | 5.85 | 6886390 | 392295 | 12.27% |
| 2025-06-16 | 5.23 | 5.34 | 0.11 | 2.10% | 5.23 | 5.38 | 1359633 | 72399 | 2.42% |
| 2025-06-13 | 5.36 | 5.23 | -0.17 | -3.15% | 5.22 | 5.38 | 1848563 | 97534 | 3.29% |
| 2025-06-12 | 5.42 | 5.40 | -0.07 | -1.28% | 5.39 | 5.48 | 1268622 | 68768 | 2.26% |
| 2025-06-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.40 | 5.53 | 1530092 | 83665 | 2.73% |
| 2025-06-10 | 5.57 | 5.42 | -0.11 | -1.99% | 5.34 | 5.57 | 1946743 | 105788 | 3.47% |
| 2025-06-09 | 5.53 | 5.53 | 0.01 | 0.18% | 5.52 | 5.60 | 1396310 | 77505 | 2.49% |