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 | 10.02 | 10.17 | 0.20 | 2.01% | 9.68 | 10.27 | 910870 | 91528 | 7.96% |
| 2025-09-15 | 9.34 | 9.97 | 0.91 | 10.04% | 9.34 | 9.97 | 1006040 | 98789 | 8.79% |
| 2025-09-12 | 8.89 | 9.06 | 0.20 | 2.26% | 8.71 | 9.19 | 550082 | 49193 | 4.81% |
| 2025-09-11 | 9.30 | 8.86 | -0.31 | -3.38% | 8.60 | 9.49 | 984042 | 88551 | 8.60% |
| 2025-09-10 | 8.62 | 9.17 | 0.55 | 6.38% | 8.61 | 9.28 | 526584 | 47780 | 4.60% |
| 2025-09-09 | 8.55 | 8.62 | -0.07 | -0.81% | 8.50 | 8.84 | 354489 | 30760 | 3.10% |
| 2025-09-08 | 8.22 | 8.69 | 0.48 | 5.85% | 8.22 | 8.86 | 527289 | 45417 | 4.61% |
| 2025-09-05 | 7.99 | 8.21 | 0.36 | 4.59% | 7.93 | 8.23 | 453338 | 36800 | 3.96% |
| 2025-09-04 | 8.43 | 7.85 | -0.49 | -5.88% | 7.67 | 8.62 | 496106 | 39996 | 4.34% |
| 2025-09-03 | 8.56 | 8.34 | -0.30 | -3.47% | 8.26 | 8.72 | 424549 | 35895 | 3.71% |
| 2025-09-02 | 8.93 | 8.64 | -0.19 | -2.15% | 8.57 | 8.99 | 820881 | 72060 | 7.18% |
| 2025-09-01 | 8.24 | 8.83 | 0.80 | 9.96% | 8.21 | 8.83 | 540359 | 46926 | 4.72% |
| 2025-08-29 | 8.08 | 8.03 | 0.09 | 1.13% | 7.91 | 8.21 | 494707 | 39752 | 4.32% |
| 2025-08-28 | 8.06 | 7.94 | 0.37 | 4.89% | 7.58 | 8.19 | 722221 | 56856 | 6.31% |
| 2025-08-27 | 7.74 | 7.57 | -0.21 | -2.70% | 7.55 | 7.81 | 340139 | 26185 | 2.97% |
| 2025-08-26 | 7.68 | 7.78 | -0.04 | -0.51% | 7.60 | 7.95 | 339923 | 26502 | 2.97% |
| 2025-08-25 | 7.54 | 7.82 | 0.42 | 5.68% | 7.54 | 8.13 | 646573 | 51218 | 5.65% |
| 2025-08-22 | 7.68 | 7.40 | -0.31 | -4.02% | 7.34 | 7.76 | 487325 | 36760 | 4.26% |
| 2025-08-21 | 7.68 | 7.71 | 0.03 | 0.39% | 7.67 | 7.88 | 300304 | 23303 | 2.63% |
| 2025-08-20 | 7.54 | 7.68 | 0.22 | 2.95% | 7.42 | 7.80 | 348104 | 26636 | 3.04% |
| 2025-08-19 | 7.00 | 7.46 | 0.46 | 6.57% | 6.93 | 7.53 | 385692 | 28162 | 3.37% |
| 2025-08-18 | 6.77 | 7.00 | 0.27 | 4.01% | 6.76 | 7.12 | 280913 | 19591 | 2.46% |
| 2025-08-15 | 6.63 | 6.73 | 0.11 | 1.66% | 6.62 | 6.73 | 127653 | 8540 | 1.12% |
| 2025-08-14 | 6.78 | 6.62 | -0.19 | -2.79% | 6.61 | 6.81 | 176975 | 11850 | 1.55% |
| 2025-08-13 | 6.86 | 6.81 | -0.05 | -0.73% | 6.79 | 6.91 | 136396 | 9304 | 1.19% |
| 2025-08-12 | 6.85 | 6.86 | 0.01 | 0.15% | 6.81 | 6.89 | 95624 | 6557 | 0.84% |
| 2025-08-11 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 6.86 | 135218 | 9190 | 1.18% |
| 2025-08-08 | 6.73 | 6.76 | 0.01 | 0.15% | 6.71 | 6.79 | 115608 | 7797 | 1.01% |
| 2025-08-07 | 7.00 | 6.75 | -0.22 | -3.16% | 6.72 | 7.01 | 244439 | 16635 | 2.14% |
| 2025-08-06 | 6.94 | 6.97 | 0.03 | 0.43% | 6.93 | 6.99 | 121392 | 8446 | 1.06% |
| 2025-08-05 | 7.00 | 6.94 | -0.03 | -0.43% | 6.92 | 7.08 | 131682 | 9184 | 1.15% |
| 2025-08-04 | 6.96 | 6.97 | -0.02 | -0.29% | 6.90 | 7.00 | 121122 | 8413 | 1.06% |
| 2025-08-01 | 6.99 | 6.99 | 0.00 | 0.00% | 6.92 | 7.04 | 109128 | 7616 | 0.95% |
| 2025-07-31 | 7.13 | 6.99 | -0.14 | -1.96% | 6.93 | 7.15 | 249550 | 17487 | 2.18% |
| 2025-07-30 | 7.09 | 7.13 | 0.04 | 0.56% | 7.05 | 7.18 | 168813 | 12000 | 1.48% |
| 2025-07-29 | 7.19 | 7.09 | -0.09 | -1.25% | 7.03 | 7.22 | 218581 | 15489 | 1.91% |
| 2025-07-28 | 7.28 | 7.18 | -0.07 | -0.97% | 7.08 | 7.30 | 330114 | 23719 | 2.89% |
| 2025-07-25 | 7.35 | 7.25 | -0.07 | -0.96% | 7.24 | 7.48 | 303461 | 22252 | 2.65% |
| 2025-07-24 | 7.26 | 7.32 | 0.06 | 0.83% | 7.21 | 7.38 | 256005 | 18656 | 2.24% |
| 2025-07-23 | 7.05 | 7.26 | 0.19 | 2.69% | 6.98 | 7.40 | 390219 | 28267 | 3.41% |
| 2025-07-22 | 6.94 | 7.07 | 0.14 | 2.02% | 6.86 | 7.12 | 335613 | 23635 | 2.93% |
| 2025-07-21 | 6.56 | 6.93 | 0.35 | 5.32% | 6.55 | 6.98 | 401305 | 27406 | 3.51% |
| 2025-07-18 | 6.46 | 6.58 | 0.14 | 2.17% | 6.46 | 6.63 | 254214 | 16662 | 2.22% |
| 2025-07-17 | 6.52 | 6.44 | -0.05 | -0.77% | 6.32 | 6.52 | 239922 | 15356 | 2.10% |
| 2025-07-16 | 6.38 | 6.52 | 0.15 | 2.35% | 6.35 | 6.58 | 264340 | 17083 | 2.31% |
| 2025-07-15 | 6.40 | 6.37 | -0.05 | -0.78% | 6.34 | 6.50 | 130053 | 8324 | 1.14% |
| 2025-07-14 | 6.37 | 6.42 | 0.05 | 0.78% | 6.33 | 6.43 | 116570 | 7441 | 1.02% |
| 2025-07-11 | 6.35 | 6.37 | 0.00 | 0.00% | 6.29 | 6.42 | 141486 | 9000 | 1.24% |
| 2025-07-10 | 6.30 | 6.37 | 0.05 | 0.79% | 6.26 | 6.39 | 136595 | 8643 | 1.19% |
| 2025-07-09 | 6.41 | 6.32 | -0.08 | -1.25% | 6.30 | 6.53 | 199795 | 12810 | 1.75% |
| 2025-07-08 | 6.30 | 6.40 | 0.09 | 1.43% | 6.28 | 6.45 | 204345 | 13073 | 1.79% |
| 2025-07-07 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.37 | 110984 | 6993 | 0.97% |
| 2025-07-04 | 6.25 | 6.24 | -0.04 | -0.64% | 6.22 | 6.33 | 124558 | 7786 | 1.09% |
| 2025-07-03 | 6.30 | 6.28 | -0.03 | -0.48% | 6.23 | 6.34 | 109345 | 6857 | 0.96% |
| 2025-07-02 | 6.21 | 6.31 | 0.08 | 1.28% | 6.20 | 6.47 | 199261 | 12624 | 1.74% |
| 2025-07-01 | 6.26 | 6.23 | -0.01 | -0.16% | 6.17 | 6.30 | 127335 | 7930 | 1.11% |
| 2025-06-30 | 6.29 | 6.24 | -0.03 | -0.48% | 6.21 | 6.30 | 101678 | 6347 | 0.89% |
| 2025-06-27 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.37 | 100334 | 6308 | 0.88% |
| 2025-06-26 | 6.40 | 6.30 | -0.10 | -1.56% | 6.28 | 6.49 | 178939 | 11372 | 1.56% |
| 2025-06-25 | 6.39 | 6.40 | 0.07 | 1.11% | 6.32 | 6.54 | 198692 | 12746 | 1.74% |
| 2025-06-24 | 6.20 | 6.33 | 0.15 | 2.43% | 6.18 | 6.35 | 130203 | 8164 | 1.14% |
| 2025-06-23 | 6.21 | 6.18 | -0.07 | -1.12% | 6.09 | 6.22 | 157464 | 9679 | 1.38% |
| 2025-06-20 | 6.33 | 6.25 | -0.09 | -1.42% | 6.23 | 6.40 | 124904 | 7869 | 1.09% |
| 2025-06-19 | 6.60 | 6.34 | -0.20 | -3.06% | 6.30 | 6.73 | 243650 | 15796 | 2.13% |
| 2025-06-18 | 6.53 | 6.54 | 0.01 | 0.15% | 6.42 | 6.57 | 195903 | 12726 | 1.71% |
| 2025-06-17 | 6.24 | 6.53 | 0.34 | 5.49% | 6.20 | 6.62 | 411112 | 26610 | 3.59% |
| 2025-06-16 | 6.03 | 6.19 | 0.14 | 2.31% | 6.00 | 6.25 | 190845 | 11775 | 1.67% |
| 2025-06-13 | 6.12 | 6.05 | -0.10 | -1.63% | 6.02 | 6.15 | 150118 | 9111 | 1.31% |
| 2025-06-12 | 6.15 | 6.15 | 0.00 | 0.00% | 6.09 | 6.18 | 132056 | 8084 | 1.15% |
| 2025-06-11 | 6.13 | 6.15 | 0.02 | 0.33% | 6.11 | 6.22 | 87102 | 5376 | 0.76% |
| 2025-06-10 | 6.22 | 6.13 | -0.07 | -1.13% | 6.09 | 6.25 | 139313 | 8571 | 1.22% |
| 2025-06-09 | 6.18 | 6.20 | 0.00 | 0.00% | 6.14 | 6.26 | 159000 | 9864 | 1.39% |