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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 7.77 | 7.67 | -0.17 | -2.17% | 7.65 | 7.79 | 239885 | 18490 | 4.33% |
| 2025-09-12 | 7.82 | 7.84 | -0.01 | -0.13% | 7.82 | 8.03 | 286621 | 22690 | 5.18% |
| 2025-09-11 | 7.86 | 7.85 | -0.02 | -0.25% | 7.70 | 7.88 | 250147 | 19466 | 4.52% |
| 2025-09-10 | 7.88 | 7.87 | -0.07 | -0.88% | 7.81 | 7.96 | 218332 | 17177 | 3.94% |
| 2025-09-09 | 7.81 | 7.94 | 0.12 | 1.53% | 7.74 | 8.13 | 379279 | 30136 | 6.85% |
| 2025-09-08 | 7.66 | 7.82 | 0.13 | 1.69% | 7.62 | 7.82 | 247297 | 19180 | 4.47% |
| 2025-09-05 | 7.71 | 7.69 | 0.11 | 1.45% | 7.52 | 7.72 | 221585 | 16939 | 4.00% |
| 2025-09-04 | 7.53 | 7.58 | 0.05 | 0.66% | 7.47 | 7.68 | 256895 | 19517 | 4.64% |
| 2025-09-03 | 7.90 | 7.53 | -0.30 | -3.83% | 7.50 | 7.90 | 300950 | 23091 | 5.44% |
| 2025-09-02 | 8.11 | 7.83 | -0.27 | -3.33% | 7.80 | 8.15 | 363395 | 28720 | 6.56% |
| 2025-09-01 | 7.88 | 8.10 | 0.24 | 3.05% | 7.87 | 8.14 | 417188 | 33600 | 7.54% |
| 2025-08-29 | 7.95 | 7.86 | -0.11 | -1.38% | 7.86 | 8.03 | 322712 | 25566 | 5.83% |
| 2025-08-28 | 8.02 | 7.97 | -0.14 | -1.73% | 7.63 | 8.11 | 639160 | 50456 | 11.55% |
| 2025-08-27 | 8.60 | 8.11 | -0.52 | -6.03% | 8.11 | 8.65 | 786538 | 66016 | 14.21% |
| 2025-08-26 | 8.71 | 8.63 | -0.16 | -1.82% | 8.59 | 8.79 | 481613 | 41852 | 8.70% |
| 2025-08-25 | 8.88 | 8.79 | 0.01 | 0.11% | 8.66 | 8.91 | 692863 | 60715 | 12.52% |
| 2025-08-22 | 8.71 | 8.78 | -0.09 | -1.01% | 8.70 | 8.94 | 683966 | 60122 | 12.36% |
| 2025-08-21 | 9.03 | 8.87 | -0.17 | -1.88% | 8.84 | 9.23 | 1151901 | 104336 | 20.81% |
| 2025-08-20 | 8.61 | 9.04 | 0.36 | 4.15% | 8.43 | 9.30 | 1416173 | 125827 | 25.58% |
| 2025-08-19 | 8.88 | 8.68 | -0.28 | -3.13% | 8.66 | 8.98 | 935198 | 82141 | 16.89% |
| 2025-08-18 | 9.20 | 8.96 | -0.10 | -1.10% | 8.80 | 9.20 | 1179436 | 106116 | 21.31% |
| 2025-08-15 | 8.56 | 9.06 | 0.26 | 2.95% | 8.42 | 9.44 | 1661862 | 147689 | 30.02% |
| 2025-08-14 | 8.32 | 8.80 | 0.39 | 4.64% | 8.28 | 9.08 | 1834245 | 160328 | 33.13% |
| 2025-08-13 | 8.18 | 8.41 | 0.21 | 2.56% | 8.06 | 8.45 | 1087159 | 89468 | 19.64% |
| 2025-08-12 | 8.06 | 8.20 | 0.14 | 1.74% | 8.03 | 8.31 | 782727 | 63720 | 14.14% |
| 2025-08-11 | 7.96 | 8.06 | 0.10 | 1.26% | 7.94 | 8.10 | 395669 | 31826 | 7.15% |
| 2025-08-08 | 7.97 | 7.96 | -0.01 | -0.13% | 7.88 | 8.09 | 396685 | 31663 | 7.17% |
| 2025-08-07 | 8.04 | 7.97 | -0.08 | -0.99% | 7.94 | 8.10 | 330124 | 26347 | 5.96% |
| 2025-08-06 | 8.04 | 8.05 | 0.01 | 0.12% | 7.99 | 8.19 | 464335 | 37509 | 8.39% |
| 2025-08-05 | 7.96 | 8.04 | 0.09 | 1.13% | 7.94 | 8.04 | 335366 | 26815 | 6.06% |
| 2025-08-04 | 7.92 | 7.95 | -0.03 | -0.38% | 7.86 | 7.95 | 259719 | 20545 | 4.69% |
| 2025-08-01 | 8.02 | 7.98 | -0.05 | -0.62% | 7.90 | 8.06 | 346854 | 27622 | 6.27% |
| 2025-07-31 | 8.10 | 8.03 | -0.11 | -1.35% | 8.00 | 8.20 | 339917 | 27485 | 6.14% |
| 2025-07-30 | 8.25 | 8.14 | -0.15 | -1.81% | 8.03 | 8.26 | 534834 | 43474 | 9.66% |
| 2025-07-29 | 8.38 | 8.29 | -0.06 | -0.72% | 8.16 | 8.41 | 527410 | 43504 | 9.53% |
| 2025-07-28 | 8.30 | 8.35 | 0.04 | 0.48% | 8.26 | 8.40 | 421128 | 35114 | 7.61% |
| 2025-07-25 | 8.39 | 8.31 | -0.11 | -1.31% | 8.25 | 8.42 | 519348 | 43204 | 9.38% |
| 2025-07-24 | 8.39 | 8.42 | 0.04 | 0.48% | 8.31 | 8.42 | 507544 | 42563 | 9.17% |
| 2025-07-23 | 8.46 | 8.38 | -0.16 | -1.87% | 8.31 | 8.50 | 562739 | 47311 | 10.17% |
| 2025-07-22 | 8.68 | 8.54 | -0.19 | -2.18% | 8.48 | 8.72 | 796967 | 68205 | 14.40% |
| 2025-07-21 | 8.91 | 8.73 | -0.28 | -3.11% | 8.69 | 9.04 | 960316 | 84445 | 17.35% |
| 2025-07-18 | 9.14 | 9.01 | -0.30 | -3.22% | 8.98 | 9.40 | 1069236 | 97790 | 19.31% |
| 2025-07-17 | 9.45 | 9.31 | -0.33 | -3.42% | 9.27 | 9.85 | 1480267 | 140637 | 26.74% |
| 2025-07-16 | 9.65 | 9.64 | -0.30 | -3.02% | 9.48 | 10.10 | 1668570 | 163500 | 30.14% |
| 2025-07-15 | 9.42 | 9.94 | 0.42 | 4.41% | 9.08 | 10.20 | 1775208 | 168643 | 32.07% |
| 2025-07-14 | 9.28 | 9.52 | 0.27 | 2.92% | 9.06 | 9.64 | 1490412 | 139350 | 26.92% |
| 2025-07-11 | 9.00 | 9.25 | 0.24 | 2.66% | 8.88 | 9.38 | 1324228 | 121284 | 23.92% |
| 2025-07-10 | 9.43 | 9.01 | -0.51 | -5.36% | 8.93 | 9.49 | 1481544 | 135632 | 26.76% |
| 2025-07-09 | 9.69 | 9.52 | -0.18 | -1.86% | 9.49 | 9.97 | 1373224 | 133305 | 24.81% |
| 2025-07-08 | 9.75 | 9.70 | -0.05 | -0.51% | 9.51 | 9.87 | 1404090 | 135758 | 25.36% |
| 2025-07-07 | 9.56 | 9.75 | 0.32 | 3.39% | 9.45 | 9.89 | 1472542 | 142308 | 26.60% |
| 2025-07-04 | 9.97 | 9.43 | -0.41 | -4.17% | 9.35 | 10.12 | 1794286 | 174904 | 32.41% |
| 2025-07-03 | 9.48 | 9.84 | -0.65 | -6.20% | 9.48 | 10.46 | 2140678 | 210161 | 38.67% |
| 2025-07-02 | 11.01 | 10.49 | -1.17 | -10.03% | 10.49 | 11.23 | 1926265 | 209425 | 34.80% |
| 2025-07-01 | 10.41 | 11.66 | 1.06 | 10.00% | 10.09 | 11.66 | 3085234 | 339832 | 55.73% |
| 2025-06-30 | 10.19 | 10.60 | 0.60 | 6.00% | 9.65 | 10.76 | 2576004 | 266270 | 46.53% |
| 2025-06-27 | 9.51 | 10.00 | 0.10 | 1.01% | 9.41 | 10.62 | 2647176 | 267030 | 47.82% |
| 2025-06-26 | 9.00 | 9.90 | 0.48 | 5.10% | 8.78 | 10.20 | 2858709 | 272651 | 51.64% |
| 2025-06-25 | 9.66 | 9.42 | -0.39 | -3.98% | 9.30 | 10.15 | 2602344 | 253642 | 47.01% |
| 2025-06-24 | 10.19 | 9.81 | -0.12 | -1.21% | 9.50 | 10.84 | 3197925 | 326246 | 57.77% |
| 2025-06-23 | 9.22 | 9.93 | 0.90 | 9.97% | 8.96 | 9.93 | 2473674 | 234659 | 44.69% |
| 2025-06-20 | 8.21 | 9.03 | 0.82 | 9.99% | 8.21 | 9.03 | 2203793 | 190201 | 39.81% |
| 2025-06-19 | 7.74 | 8.21 | 0.15 | 1.86% | 7.25 | 8.75 | 2893752 | 229863 | 52.27% |
| 2025-06-18 | 7.13 | 8.06 | 0.73 | 9.96% | 7.13 | 8.06 | 2688619 | 205778 | 48.57% |
| 2025-06-17 | 6.98 | 7.33 | 0.21 | 2.95% | 6.69 | 7.72 | 2332397 | 169362 | 42.13% |
| 2025-06-16 | 6.91 | 7.12 | 0.22 | 3.19% | 6.91 | 7.46 | 2473650 | 176396 | 44.68% |
| 2025-06-13 | 6.90 | 6.90 | 0.63 | 10.05% | 6.90 | 6.90 | 237188 | 16365 | 4.28% |
| 2025-06-12 | 5.68 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 785966 | 47308 | 14.20% |
| 2025-06-11 | 5.74 | 5.70 | -0.01 | -0.18% | 5.68 | 5.77 | 224904 | 12861 | 4.06% |
| 2025-06-10 | 5.78 | 5.71 | -0.08 | -1.38% | 5.61 | 5.79 | 378546 | 21555 | 6.84% |
| 2025-06-09 | 5.69 | 5.79 | 0.10 | 1.76% | 5.68 | 5.93 | 468408 | 27091 | 8.46% |