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 | 9.18 | 9.07 | -0.10 | -1.09% | 8.95 | 9.20 | 135979 | 12340 | 2.55% |
| 2025-09-15 | 9.37 | 9.17 | -0.19 | -2.03% | 8.95 | 9.37 | 188769 | 17237 | 3.53% |
| 2025-09-12 | 9.39 | 9.36 | 0.06 | 0.65% | 9.23 | 9.41 | 117646 | 10985 | 2.20% |
| 2025-09-11 | 9.68 | 9.30 | -0.32 | -3.33% | 9.22 | 9.68 | 251611 | 23639 | 4.71% |
| 2025-09-10 | 9.20 | 9.62 | 0.46 | 5.02% | 9.20 | 9.62 | 197581 | 18744 | 3.70% |
| 2025-09-09 | 9.18 | 9.16 | 0.02 | 0.22% | 9.08 | 9.24 | 113721 | 10396 | 2.13% |
| 2025-09-08 | 9.09 | 9.14 | 0.17 | 1.90% | 8.95 | 9.24 | 143424 | 13060 | 2.69% |
| 2025-09-05 | 8.94 | 8.97 | 0.09 | 1.01% | 8.71 | 9.05 | 147308 | 13094 | 2.76% |
| 2025-09-04 | 8.98 | 8.88 | -0.07 | -0.78% | 8.61 | 9.20 | 190671 | 17073 | 3.57% |
| 2025-09-03 | 8.94 | 8.95 | 0.09 | 1.02% | 8.82 | 9.10 | 143927 | 12893 | 2.70% |
| 2025-09-02 | 8.90 | 8.86 | -0.04 | -0.45% | 8.65 | 9.01 | 197425 | 17446 | 3.70% |
| 2025-09-01 | 8.59 | 8.90 | 0.42 | 4.95% | 8.57 | 8.90 | 191268 | 16862 | 3.58% |
| 2025-08-29 | 8.51 | 8.48 | -0.03 | -0.35% | 8.39 | 8.60 | 122343 | 10374 | 2.29% |
| 2025-08-28 | 8.65 | 8.51 | -0.14 | -1.62% | 8.22 | 8.75 | 301437 | 25436 | 5.64% |
| 2025-08-27 | 8.90 | 8.65 | -0.24 | -2.70% | 8.61 | 9.13 | 235604 | 20809 | 4.41% |
| 2025-08-26 | 8.45 | 8.89 | 0.42 | 4.96% | 8.42 | 8.89 | 193823 | 16974 | 3.63% |
| 2025-08-25 | 8.52 | 8.47 | -0.04 | -0.47% | 8.39 | 8.65 | 213668 | 18152 | 4.00% |
| 2025-08-22 | 8.56 | 8.51 | 0.04 | 0.47% | 8.47 | 8.75 | 223557 | 19201 | 4.19% |
| 2025-08-21 | 8.65 | 8.47 | 0.06 | 0.71% | 8.40 | 8.81 | 354079 | 30554 | 6.63% |
| 2025-08-20 | 8.08 | 8.41 | 0.40 | 4.99% | 7.94 | 8.41 | 244949 | 20038 | 4.59% |
| 2025-08-19 | 7.60 | 8.01 | 0.38 | 4.98% | 7.56 | 8.01 | 237286 | 18765 | 4.44% |
| 2025-08-18 | 7.48 | 7.63 | 0.26 | 3.53% | 7.43 | 7.72 | 146825 | 11142 | 2.75% |
| 2025-08-15 | 7.16 | 7.37 | 0.21 | 2.93% | 7.10 | 7.37 | 148645 | 10798 | 2.78% |
| 2025-08-14 | 7.22 | 7.16 | -0.06 | -0.83% | 7.15 | 7.36 | 146967 | 10631 | 2.75% |
| 2025-08-13 | 7.16 | 7.22 | 0.07 | 0.98% | 7.14 | 7.25 | 100384 | 7212 | 1.88% |
| 2025-08-12 | 7.20 | 7.15 | -0.05 | -0.69% | 7.10 | 7.22 | 90970 | 6511 | 1.70% |
| 2025-08-11 | 7.14 | 7.20 | 0.06 | 0.84% | 7.11 | 7.26 | 85749 | 6177 | 1.61% |
| 2025-08-08 | 7.06 | 7.14 | 0.04 | 0.56% | 6.99 | 7.18 | 105370 | 7458 | 1.97% |
| 2025-08-07 | 7.02 | 7.10 | 0.09 | 1.28% | 7.01 | 7.13 | 85875 | 6073 | 1.61% |
| 2025-08-06 | 6.95 | 7.01 | 0.07 | 1.01% | 6.91 | 7.09 | 104511 | 7309 | 1.96% |
| 2025-08-05 | 7.00 | 6.94 | -0.03 | -0.43% | 6.91 | 7.08 | 90920 | 6348 | 1.70% |
| 2025-08-04 | 6.67 | 6.97 | 0.27 | 4.03% | 6.66 | 6.98 | 134072 | 9202 | 2.51% |
| 2025-08-01 | 6.70 | 6.70 | 0.00 | 0.00% | 6.67 | 6.76 | 76497 | 5129 | 1.43% |
| 2025-07-31 | 6.65 | 6.70 | 0.06 | 0.90% | 6.60 | 6.78 | 126139 | 8454 | 2.36% |
| 2025-07-30 | 6.76 | 6.64 | -0.12 | -1.78% | 6.56 | 6.78 | 128325 | 8533 | 2.40% |
| 2025-07-29 | 6.86 | 6.76 | -0.10 | -1.46% | 6.73 | 6.88 | 106698 | 7241 | 2.00% |
| 2025-07-28 | 6.91 | 6.86 | -0.04 | -0.58% | 6.82 | 7.03 | 126556 | 8745 | 2.37% |
| 2025-07-25 | 6.78 | 6.90 | 0.14 | 2.07% | 6.76 | 6.99 | 139253 | 9604 | 2.61% |
| 2025-07-24 | 6.69 | 6.76 | 0.07 | 1.05% | 6.67 | 6.84 | 105472 | 7145 | 1.98% |
| 2025-07-23 | 6.70 | 6.69 | 0.00 | 0.00% | 6.62 | 6.88 | 124838 | 8421 | 2.34% |
| 2025-07-22 | 6.76 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 125237 | 8414 | 2.35% |
| 2025-07-21 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.90 | 125157 | 8501 | 2.34% |
| 2025-07-18 | 7.06 | 6.82 | -0.23 | -3.26% | 6.77 | 7.09 | 172551 | 11892 | 3.23% |
| 2025-07-17 | 7.14 | 7.05 | -0.13 | -1.81% | 7.05 | 7.19 | 76113 | 5405 | 1.43% |
| 2025-07-16 | 7.13 | 7.18 | 0.03 | 0.42% | 7.10 | 7.25 | 78615 | 5641 | 1.47% |
| 2025-07-15 | 7.10 | 7.15 | -0.02 | -0.28% | 6.91 | 7.25 | 152658 | 10774 | 2.86% |
| 2025-07-14 | 7.23 | 7.17 | 0.10 | 1.41% | 7.16 | 7.29 | 106833 | 7708 | 2.00% |
| 2025-07-11 | 7.13 | 7.07 | -0.06 | -0.84% | 6.86 | 7.16 | 150820 | 10600 | 2.82% |
| 2025-07-10 | 7.17 | 7.13 | -0.04 | -0.56% | 7.07 | 7.24 | 102593 | 7328 | 1.92% |
| 2025-07-09 | 7.36 | 7.17 | -0.25 | -3.37% | 7.16 | 7.42 | 165443 | 11998 | 3.10% |
| 2025-07-08 | 7.39 | 7.42 | -0.02 | -0.27% | 7.35 | 7.52 | 103363 | 7691 | 1.94% |
| 2025-07-07 | 7.30 | 7.44 | 0.11 | 1.50% | 7.24 | 7.49 | 108137 | 7955 | 2.03% |
| 2025-07-04 | 7.32 | 7.33 | 0.00 | 0.00% | 7.18 | 7.43 | 142320 | 10398 | 2.67% |
| 2025-07-03 | 7.49 | 7.33 | -0.18 | -2.40% | 7.30 | 7.59 | 155209 | 11498 | 2.91% |
| 2025-07-02 | 7.38 | 7.51 | 0.13 | 1.76% | 7.28 | 7.55 | 175368 | 13030 | 3.28% |
| 2025-07-01 | 7.08 | 7.38 | 0.30 | 4.24% | 7.02 | 7.40 | 181429 | 13194 | 3.40% |
| 2025-06-30 | 6.95 | 7.08 | 0.18 | 2.61% | 6.82 | 7.10 | 182311 | 12720 | 3.41% |
| 2025-06-27 | 6.89 | 6.90 | -0.04 | -0.58% | 6.87 | 7.12 | 200286 | 13957 | 3.75% |
| 2025-06-26 | 6.91 | 6.94 | 0.03 | 0.43% | 6.70 | 7.07 | 307348 | 21183 | 5.76% |
| 2025-06-25 | 7.12 | 6.91 | -0.20 | -2.81% | 6.78 | 7.47 | 497590 | 35655 | 9.32% |
| 2025-06-24 | 6.84 | 7.11 | 0.34 | 5.02% | 6.80 | 7.11 | 199387 | 13969 | 3.73% |
| 2025-06-23 | 6.42 | 6.77 | 0.28 | 4.31% | 6.28 | 6.80 | 189511 | 12486 | 3.55% |
| 2025-06-20 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.66 | 146236 | 9565 | 2.74% |
| 2025-06-19 | 6.78 | 6.46 | -0.32 | -4.72% | 6.44 | 6.87 | 305745 | 20212 | 5.73% |
| 2025-06-18 | 6.86 | 6.78 | -0.10 | -1.45% | 6.75 | 6.97 | 161123 | 11018 | 3.02% |
| 2025-06-17 | 6.75 | 6.88 | 0.18 | 2.69% | 6.69 | 6.92 | 161150 | 10994 | 3.02% |
| 2025-06-16 | 6.56 | 6.70 | -0.04 | -0.59% | 6.55 | 6.82 | 212605 | 14160 | 3.98% |
| 2025-06-13 | 6.85 | 6.74 | -0.17 | -2.46% | 6.60 | 6.91 | 249840 | 16874 | 4.68% |
| 2025-06-12 | 6.62 | 6.91 | 0.28 | 4.22% | 6.57 | 6.95 | 285358 | 19181 | 5.34% |
| 2025-06-11 | 6.32 | 6.63 | 0.32 | 5.07% | 6.32 | 6.63 | 281365 | 18322 | 5.27% |
| 2025-06-10 | 6.29 | 6.31 | 0.07 | 1.12% | 6.08 | 6.37 | 286567 | 17858 | 5.37% |
| 2025-06-09 | 6.34 | 6.24 | -0.10 | -1.58% | 6.20 | 6.44 | 218818 | 13736 | 4.10% |