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 | 9.40 | 9.40 | 0.12 | 1.29% | 9.26 | 9.95 | 3708665 | 352930 | 20.27% |
| 2025-09-12 | 8.54 | 9.28 | 0.84 | 9.95% | 8.40 | 9.28 | 1851598 | 168075 | 10.12% |
| 2025-09-11 | 8.22 | 8.44 | 0.19 | 2.30% | 8.12 | 8.44 | 933923 | 77741 | 5.11% |
| 2025-09-10 | 8.31 | 8.25 | -0.09 | -1.08% | 8.18 | 8.38 | 663401 | 54798 | 3.63% |
| 2025-09-09 | 8.31 | 8.34 | -0.04 | -0.48% | 8.20 | 8.41 | 841967 | 69946 | 4.60% |
| 2025-09-08 | 8.16 | 8.38 | 0.24 | 2.95% | 8.04 | 8.45 | 1374691 | 113753 | 7.52% |
| 2025-09-05 | 7.74 | 8.14 | 0.45 | 5.85% | 7.70 | 8.14 | 1086605 | 86659 | 5.94% |
| 2025-09-04 | 8.05 | 7.69 | -0.36 | -4.47% | 7.58 | 8.10 | 942990 | 73967 | 5.16% |
| 2025-09-03 | 8.01 | 8.05 | 0.08 | 1.00% | 7.82 | 8.14 | 931918 | 74303 | 5.09% |
| 2025-09-02 | 8.14 | 7.97 | -0.17 | -2.09% | 7.83 | 8.16 | 966822 | 76906 | 5.29% |
| 2025-09-01 | 8.25 | 8.14 | -0.13 | -1.57% | 8.10 | 8.31 | 995866 | 81326 | 5.44% |
| 2025-08-29 | 8.45 | 8.27 | -0.13 | -1.55% | 8.20 | 8.45 | 1107256 | 91880 | 6.05% |
| 2025-08-28 | 8.29 | 8.40 | 0.13 | 1.57% | 8.16 | 8.48 | 1499124 | 124946 | 8.20% |
| 2025-08-27 | 8.29 | 8.27 | -0.06 | -0.72% | 8.25 | 8.77 | 1964633 | 167325 | 10.74% |
| 2025-08-26 | 8.27 | 8.33 | 0.14 | 1.71% | 8.16 | 8.55 | 1600812 | 133729 | 8.75% |
| 2025-08-25 | 7.94 | 8.19 | 0.25 | 3.15% | 7.94 | 8.21 | 1448901 | 117340 | 7.92% |
| 2025-08-22 | 7.90 | 7.94 | 0.03 | 0.38% | 7.88 | 8.00 | 768524 | 60921 | 4.20% |
| 2025-08-21 | 8.07 | 7.91 | -0.20 | -2.47% | 7.90 | 8.13 | 1232918 | 98220 | 6.74% |
| 2025-08-20 | 8.15 | 8.11 | -0.01 | -0.12% | 7.98 | 8.20 | 1479666 | 119640 | 8.08% |
| 2025-08-19 | 8.35 | 8.12 | -0.26 | -3.10% | 8.03 | 8.35 | 2096280 | 171036 | 11.45% |
| 2025-08-18 | 8.14 | 8.38 | 0.38 | 4.75% | 7.91 | 8.41 | 2853030 | 231795 | 15.59% |
| 2025-08-15 | 7.80 | 8.00 | 0.16 | 2.04% | 7.72 | 8.09 | 1972716 | 157118 | 10.78% |
| 2025-08-14 | 8.12 | 7.84 | -0.01 | -0.13% | 7.67 | 8.47 | 3227690 | 256294 | 17.63% |
| 2025-08-13 | 7.16 | 7.85 | 0.71 | 9.94% | 7.12 | 7.85 | 2173198 | 165459 | 11.87% |
| 2025-08-12 | 6.98 | 7.14 | 0.19 | 2.73% | 6.96 | 7.19 | 777284 | 55282 | 4.25% |
| 2025-08-11 | 6.96 | 6.95 | 0.01 | 0.14% | 6.92 | 6.99 | 442642 | 30772 | 2.42% |
| 2025-08-08 | 6.90 | 6.94 | 0.02 | 0.29% | 6.86 | 6.94 | 366612 | 25324 | 2.00% |
| 2025-08-07 | 7.00 | 6.92 | -0.06 | -0.86% | 6.86 | 7.02 | 578518 | 39990 | 3.16% |
| 2025-08-06 | 6.72 | 6.98 | 0.25 | 3.71% | 6.69 | 6.98 | 899283 | 61933 | 4.91% |
| 2025-08-05 | 6.69 | 6.73 | 0.06 | 0.90% | 6.66 | 6.73 | 294853 | 19744 | 1.61% |
| 2025-08-04 | 6.56 | 6.67 | 0.08 | 1.21% | 6.55 | 6.67 | 257018 | 17009 | 1.40% |
| 2025-08-01 | 6.56 | 6.59 | 0.03 | 0.46% | 6.56 | 6.65 | 280982 | 18546 | 1.54% |
| 2025-07-31 | 6.65 | 6.56 | -0.10 | -1.50% | 6.54 | 6.72 | 392310 | 25987 | 2.14% |
| 2025-07-30 | 6.77 | 6.66 | -0.11 | -1.62% | 6.62 | 6.77 | 346107 | 23156 | 1.89% |
| 2025-07-29 | 6.76 | 6.77 | -0.01 | -0.15% | 6.70 | 6.80 | 336109 | 22645 | 1.84% |
| 2025-07-28 | 6.85 | 6.78 | -0.05 | -0.73% | 6.77 | 6.87 | 404910 | 27584 | 2.21% |
| 2025-07-25 | 6.84 | 6.83 | -0.02 | -0.29% | 6.79 | 6.85 | 309730 | 21118 | 1.69% |
| 2025-07-24 | 6.80 | 6.85 | 0.05 | 0.74% | 6.75 | 6.86 | 347132 | 23702 | 1.90% |
| 2025-07-23 | 6.88 | 6.80 | -0.08 | -1.16% | 6.78 | 6.89 | 426690 | 29165 | 2.33% |
| 2025-07-22 | 6.87 | 6.88 | 0.02 | 0.29% | 6.80 | 6.90 | 430363 | 29504 | 2.35% |
| 2025-07-21 | 6.77 | 6.86 | 0.10 | 1.48% | 6.77 | 6.90 | 536431 | 36749 | 2.93% |
| 2025-07-18 | 6.78 | 6.76 | -0.02 | -0.29% | 6.72 | 6.79 | 304132 | 20535 | 1.66% |
| 2025-07-17 | 6.76 | 6.78 | 0.03 | 0.44% | 6.71 | 6.78 | 319771 | 21617 | 1.75% |
| 2025-07-16 | 6.77 | 6.75 | -0.01 | -0.15% | 6.71 | 6.79 | 327725 | 22136 | 1.79% |
| 2025-07-15 | 6.75 | 6.76 | -0.02 | -0.29% | 6.68 | 6.81 | 425159 | 28651 | 2.32% |
| 2025-07-14 | 6.69 | 6.78 | 0.09 | 1.35% | 6.67 | 6.83 | 570006 | 38571 | 3.11% |
| 2025-07-11 | 6.56 | 6.69 | 0.14 | 2.14% | 6.53 | 6.77 | 652230 | 43477 | 3.56% |
| 2025-07-10 | 6.55 | 6.55 | -0.02 | -0.30% | 6.51 | 6.57 | 344698 | 22536 | 1.88% |
| 2025-07-09 | 6.66 | 6.57 | -0.03 | -0.45% | 6.56 | 6.73 | 594108 | 39492 | 3.25% |
| 2025-07-08 | 6.54 | 6.60 | 0.05 | 0.76% | 6.52 | 6.62 | 377516 | 24866 | 2.06% |
| 2025-07-07 | 6.53 | 6.55 | 0.01 | 0.15% | 6.47 | 6.55 | 231359 | 15084 | 1.26% |
| 2025-07-04 | 6.58 | 6.54 | -0.03 | -0.46% | 6.51 | 6.60 | 275720 | 18054 | 1.51% |
| 2025-07-03 | 6.56 | 6.57 | 0.02 | 0.31% | 6.52 | 6.59 | 267983 | 17568 | 1.46% |
| 2025-07-02 | 6.55 | 6.55 | -0.01 | -0.15% | 6.50 | 6.61 | 362527 | 23758 | 1.98% |
| 2025-07-01 | 6.58 | 6.56 | -0.02 | -0.30% | 6.49 | 6.59 | 276741 | 18077 | 1.51% |
| 2025-06-30 | 6.55 | 6.58 | 0.05 | 0.77% | 6.52 | 6.59 | 295776 | 19383 | 1.62% |
| 2025-06-27 | 6.57 | 6.53 | 0.00 | 0.00% | 6.52 | 6.58 | 269174 | 17596 | 1.47% |
| 2025-06-26 | 6.59 | 6.53 | -0.08 | -1.21% | 6.52 | 6.64 | 360389 | 23729 | 1.97% |
| 2025-06-25 | 6.55 | 6.61 | 0.06 | 0.92% | 6.54 | 6.62 | 453580 | 29851 | 2.48% |
| 2025-06-24 | 6.33 | 6.55 | 0.26 | 4.13% | 6.32 | 6.56 | 583149 | 37834 | 3.19% |
| 2025-06-23 | 6.20 | 6.29 | 0.05 | 0.80% | 6.18 | 6.31 | 221691 | 13893 | 1.21% |
| 2025-06-20 | 6.30 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 273159 | 17138 | 1.49% |
| 2025-06-19 | 6.35 | 6.31 | -0.04 | -0.63% | 6.29 | 6.42 | 311720 | 19801 | 1.70% |
| 2025-06-18 | 6.35 | 6.35 | -0.02 | -0.31% | 6.31 | 6.37 | 250599 | 15879 | 1.37% |
| 2025-06-17 | 6.42 | 6.37 | -0.05 | -0.78% | 6.35 | 6.44 | 294930 | 18823 | 1.61% |
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16% | 6.39 | 6.50 | 280078 | 18045 | 1.53% |
| 2025-06-13 | 6.53 | 6.41 | -0.15 | -2.29% | 6.38 | 6.55 | 416403 | 26867 | 2.28% |
| 2025-06-12 | 6.57 | 6.56 | -0.04 | -0.61% | 6.53 | 6.60 | 327440 | 21469 | 1.79% |
| 2025-06-11 | 6.49 | 6.60 | 0.15 | 2.33% | 6.45 | 6.67 | 582871 | 38393 | 3.18% |
| 2025-06-10 | 6.65 | 6.58 | -0.06 | -0.90% | 6.49 | 6.67 | 423209 | 27809 | 2.31% |
| 2025-06-09 | 6.65 | 6.64 | 0.01 | 0.15% | 6.61 | 6.69 | 333541 | 22166 | 1.82% |