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 | 8.78 | 8.60 | -0.18 | -2.05% | 8.57 | 8.78 | 208822 | 17984 | 3.64% |
| 2025-09-12 | 8.60 | 8.78 | 0.20 | 2.33% | 8.54 | 9.07 | 367957 | 32555 | 6.42% |
| 2025-09-11 | 8.50 | 8.58 | 0.03 | 0.35% | 8.35 | 8.58 | 197904 | 16778 | 3.45% |
| 2025-09-10 | 8.36 | 8.55 | 0.21 | 2.52% | 8.36 | 8.76 | 294200 | 25351 | 5.13% |
| 2025-09-09 | 8.50 | 8.34 | -0.21 | -2.46% | 8.31 | 8.50 | 170396 | 14306 | 2.97% |
| 2025-09-08 | 8.47 | 8.55 | 0.07 | 0.83% | 8.40 | 8.62 | 196154 | 16648 | 3.42% |
| 2025-09-05 | 8.33 | 8.48 | 0.17 | 2.05% | 8.30 | 8.49 | 178851 | 15018 | 3.12% |
| 2025-09-04 | 8.64 | 8.31 | -0.33 | -3.82% | 8.17 | 8.66 | 295228 | 24854 | 5.15% |
| 2025-09-03 | 9.16 | 8.64 | -0.52 | -5.68% | 8.60 | 9.19 | 359967 | 31840 | 6.28% |
| 2025-09-02 | 9.34 | 9.16 | -0.17 | -1.82% | 8.94 | 9.39 | 375972 | 34356 | 6.56% |
| 2025-09-01 | 9.50 | 9.33 | -0.22 | -2.30% | 9.24 | 9.54 | 389381 | 36296 | 6.79% |
| 2025-08-29 | 9.63 | 9.55 | -0.14 | -1.44% | 9.48 | 9.87 | 651400 | 62888 | 11.37% |
| 2025-08-28 | 9.12 | 9.69 | 0.54 | 5.90% | 8.74 | 9.70 | 933039 | 86756 | 16.28% |
| 2025-08-27 | 9.41 | 9.15 | -0.27 | -2.87% | 9.13 | 9.65 | 685258 | 64432 | 11.96% |
| 2025-08-26 | 9.21 | 9.42 | 0.29 | 3.18% | 9.10 | 9.55 | 777167 | 72323 | 13.56% |
| 2025-08-25 | 8.99 | 9.13 | 0.13 | 1.44% | 8.95 | 9.14 | 468620 | 42523 | 8.18% |
| 2025-08-22 | 8.90 | 9.00 | 0.09 | 1.01% | 8.81 | 9.00 | 290538 | 25871 | 5.07% |
| 2025-08-21 | 9.03 | 8.91 | -0.05 | -0.56% | 8.87 | 9.05 | 297878 | 26725 | 5.20% |
| 2025-08-20 | 8.92 | 8.96 | 0.04 | 0.45% | 8.85 | 8.98 | 285462 | 25483 | 4.98% |
| 2025-08-19 | 8.91 | 8.92 | 0.01 | 0.11% | 8.80 | 8.95 | 261909 | 23291 | 4.57% |
| 2025-08-18 | 8.84 | 8.91 | 0.07 | 0.79% | 8.84 | 8.95 | 268234 | 23882 | 4.68% |
| 2025-08-15 | 8.76 | 8.84 | 0.07 | 0.80% | 8.73 | 8.86 | 219324 | 19352 | 3.83% |
| 2025-08-14 | 9.00 | 8.77 | -0.26 | -2.88% | 8.76 | 9.03 | 363718 | 32221 | 6.35% |
| 2025-08-13 | 8.97 | 9.03 | 0.10 | 1.12% | 8.96 | 9.09 | 313955 | 28335 | 5.48% |
| 2025-08-12 | 9.10 | 8.93 | -0.20 | -2.19% | 8.90 | 9.12 | 401413 | 36016 | 7.00% |
| 2025-08-11 | 9.07 | 9.13 | 0.06 | 0.66% | 9.04 | 9.17 | 338636 | 30865 | 5.91% |
| 2025-08-08 | 9.03 | 9.07 | 0.00 | 0.00% | 8.95 | 9.26 | 454633 | 41263 | 7.93% |
| 2025-08-07 | 9.22 | 9.07 | -0.14 | -1.52% | 9.03 | 9.25 | 443180 | 40217 | 7.73% |
| 2025-08-06 | 9.00 | 9.21 | 0.16 | 1.77% | 8.97 | 9.29 | 604454 | 55554 | 10.55% |
| 2025-08-05 | 9.13 | 9.05 | -0.05 | -0.55% | 8.96 | 9.16 | 524294 | 47389 | 9.15% |
| 2025-08-04 | 8.87 | 9.10 | 0.28 | 3.17% | 8.84 | 9.13 | 584007 | 52733 | 10.19% |
| 2025-08-01 | 9.03 | 8.82 | -0.15 | -1.67% | 8.82 | 9.12 | 586368 | 52433 | 10.23% |
| 2025-07-31 | 9.38 | 8.97 | -0.69 | -7.14% | 8.96 | 9.43 | 1011803 | 92087 | 17.65% |
| 2025-07-30 | 10.16 | 9.66 | -0.56 | -5.48% | 9.58 | 10.35 | 1182709 | 116803 | 20.64% |
| 2025-07-29 | 10.30 | 10.22 | -0.67 | -6.15% | 9.81 | 10.65 | 1873406 | 189912 | 32.69% |
| 2025-07-28 | 9.58 | 10.89 | 0.99 | 10.00% | 9.50 | 10.89 | 1358184 | 141275 | 23.70% |
| 2025-07-25 | 10.61 | 9.90 | 0.07 | 0.71% | 9.82 | 10.81 | 1943004 | 201628 | 33.90% |
| 2025-07-24 | 10.50 | 9.83 | -0.70 | -6.65% | 9.66 | 10.50 | 2100074 | 211855 | 36.64% |
| 2025-07-23 | 10.53 | 10.53 | 0.96 | 10.03% | 10.53 | 10.53 | 83710 | 8814 | 1.46% |
| 2025-07-22 | 9.57 | 9.57 | 0.87 | 10.00% | 9.57 | 9.57 | 144596 | 13837 | 2.52% |
| 2025-07-21 | 7.91 | 8.70 | 0.79 | 9.99% | 7.87 | 8.70 | 913007 | 77031 | 15.93% |
| 2025-07-18 | 7.85 | 7.91 | 0.04 | 0.51% | 7.76 | 7.91 | 182205 | 14298 | 3.18% |
| 2025-07-17 | 7.68 | 7.87 | 0.17 | 2.21% | 7.68 | 7.88 | 202199 | 15792 | 3.53% |
| 2025-07-16 | 7.74 | 7.70 | -0.03 | -0.39% | 7.66 | 7.83 | 146110 | 11285 | 2.55% |
| 2025-07-15 | 7.94 | 7.73 | -0.23 | -2.89% | 7.68 | 7.96 | 219429 | 17035 | 3.83% |
| 2025-07-14 | 7.88 | 7.96 | 0.10 | 1.27% | 7.88 | 8.13 | 329077 | 26330 | 5.74% |
| 2025-07-11 | 7.81 | 7.86 | 0.10 | 1.29% | 7.71 | 7.92 | 238722 | 18647 | 4.17% |
| 2025-07-10 | 7.74 | 7.76 | 0.02 | 0.26% | 7.70 | 7.84 | 189480 | 14699 | 3.31% |
| 2025-07-09 | 7.78 | 7.74 | -0.04 | -0.51% | 7.70 | 7.90 | 200665 | 15645 | 3.50% |
| 2025-07-08 | 7.74 | 7.78 | 0.03 | 0.39% | 7.66 | 7.80 | 144536 | 11203 | 2.52% |
| 2025-07-07 | 7.72 | 7.75 | 0.03 | 0.39% | 7.64 | 7.76 | 132204 | 10201 | 2.31% |
| 2025-07-04 | 7.87 | 7.72 | -0.17 | -2.15% | 7.71 | 7.90 | 199909 | 15543 | 3.49% |
| 2025-07-03 | 7.83 | 7.89 | 0.02 | 0.25% | 7.81 | 8.00 | 265520 | 21022 | 4.63% |
| 2025-07-02 | 7.88 | 7.87 | -0.06 | -0.76% | 7.76 | 7.93 | 280546 | 21988 | 4.90% |
| 2025-07-01 | 8.00 | 7.93 | -0.07 | -0.88% | 7.84 | 8.00 | 318494 | 25194 | 5.56% |
| 2025-06-30 | 7.84 | 8.00 | 0.19 | 2.43% | 7.82 | 8.01 | 431185 | 34379 | 7.52% |
| 2025-06-27 | 7.70 | 7.81 | 0.05 | 0.64% | 7.70 | 7.86 | 317586 | 24789 | 5.54% |
| 2025-06-26 | 7.61 | 7.76 | 0.10 | 1.31% | 7.61 | 7.88 | 415066 | 32299 | 7.24% |
| 2025-06-25 | 7.50 | 7.66 | 0.16 | 2.13% | 7.48 | 7.67 | 293399 | 22378 | 5.12% |
| 2025-06-24 | 7.42 | 7.50 | 0.01 | 0.13% | 7.34 | 7.55 | 186981 | 13965 | 3.26% |
| 2025-06-23 | 7.23 | 7.49 | 0.26 | 3.60% | 7.23 | 7.51 | 200034 | 14829 | 3.49% |
| 2025-06-20 | 7.28 | 7.23 | -0.05 | -0.69% | 7.21 | 7.33 | 146575 | 10635 | 2.56% |
| 2025-06-19 | 7.52 | 7.28 | -0.28 | -3.70% | 7.23 | 7.52 | 268440 | 19657 | 4.68% |
| 2025-06-18 | 7.59 | 7.56 | -0.05 | -0.66% | 7.51 | 7.72 | 243325 | 18514 | 4.25% |
| 2025-06-17 | 7.65 | 7.61 | -0.08 | -1.04% | 7.47 | 7.67 | 257807 | 19502 | 4.50% |
| 2025-06-16 | 7.63 | 7.69 | -0.07 | -0.90% | 7.55 | 7.73 | 275546 | 21087 | 4.81% |
| 2025-06-13 | 7.66 | 7.76 | 0.25 | 3.33% | 7.52 | 7.94 | 449812 | 34658 | 7.85% |
| 2025-06-12 | 7.57 | 7.51 | -0.08 | -1.05% | 7.44 | 7.66 | 221033 | 16654 | 3.86% |
| 2025-06-11 | 7.60 | 7.59 | -0.03 | -0.39% | 7.51 | 7.65 | 204704 | 15535 | 3.57% |
| 2025-06-10 | 7.62 | 7.62 | -0.04 | -0.52% | 7.48 | 7.73 | 401795 | 30555 | 7.01% |
| 2025-06-09 | 7.46 | 7.66 | 0.24 | 3.23% | 7.40 | 7.78 | 466459 | 35504 | 8.14% |