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 | 8.78 | 8.62 | -0.18 | -2.05% | 8.53 | 8.78 | 279232 | 24063 | 3.25% |
| 2025-09-15 | 8.55 | 8.80 | 0.24 | 2.80% | 8.23 | 8.96 | 477349 | 41659 | 5.56% |
| 2025-09-12 | 8.43 | 8.56 | 0.13 | 1.54% | 8.35 | 8.73 | 364932 | 31238 | 4.25% |
| 2025-09-11 | 8.23 | 8.43 | 0.21 | 2.55% | 8.18 | 8.55 | 298117 | 25072 | 3.47% |
| 2025-09-10 | 8.32 | 8.22 | -0.16 | -1.91% | 8.19 | 8.48 | 228896 | 19064 | 2.66% |
| 2025-09-09 | 8.54 | 8.38 | -0.19 | -2.22% | 8.26 | 8.54 | 215247 | 18058 | 2.51% |
| 2025-09-08 | 8.61 | 8.57 | -0.08 | -0.92% | 8.30 | 8.74 | 273494 | 23356 | 3.18% |
| 2025-09-05 | 8.58 | 8.65 | 0.11 | 1.29% | 7.95 | 8.68 | 437855 | 36521 | 5.10% |
| 2025-09-04 | 8.45 | 8.54 | 0.05 | 0.59% | 8.28 | 8.75 | 421351 | 35867 | 4.91% |
| 2025-09-03 | 8.80 | 8.49 | -0.23 | -2.64% | 8.47 | 9.00 | 427062 | 37098 | 4.97% |
| 2025-09-02 | 8.91 | 8.72 | -0.27 | -3.00% | 8.62 | 9.07 | 439302 | 38633 | 5.11% |
| 2025-09-01 | 9.47 | 8.99 | -0.20 | -2.18% | 8.82 | 9.50 | 965453 | 87604 | 11.24% |
| 2025-08-29 | 8.57 | 9.19 | 0.84 | 10.06% | 8.57 | 9.19 | 224514 | 20359 | 2.61% |
| 2025-08-28 | 7.83 | 8.35 | 0.51 | 6.51% | 7.83 | 8.36 | 667016 | 54254 | 7.77% |
| 2025-08-27 | 8.04 | 7.84 | -0.24 | -2.97% | 7.83 | 8.29 | 510878 | 41073 | 5.95% |
| 2025-08-26 | 7.73 | 8.08 | 0.31 | 3.99% | 7.71 | 8.40 | 819076 | 66064 | 9.54% |
| 2025-08-25 | 8.00 | 7.77 | -0.04 | -0.51% | 7.56 | 8.00 | 419022 | 32473 | 4.88% |
| 2025-08-22 | 7.85 | 7.81 | 0.00 | 0.00% | 7.74 | 8.00 | 332338 | 26037 | 3.87% |
| 2025-08-21 | 7.94 | 7.81 | -0.12 | -1.51% | 7.70 | 8.03 | 356357 | 27869 | 4.15% |
| 2025-08-20 | 8.10 | 7.93 | -0.17 | -2.10% | 7.81 | 8.23 | 420055 | 33545 | 4.89% |
| 2025-08-19 | 8.22 | 8.10 | -0.01 | -0.12% | 8.05 | 8.24 | 258719 | 21026 | 3.01% |
| 2025-08-18 | 8.21 | 8.11 | -0.10 | -1.22% | 8.07 | 8.33 | 361480 | 29555 | 4.21% |
| 2025-08-15 | 8.13 | 8.21 | 0.09 | 1.11% | 8.11 | 8.27 | 305354 | 25036 | 3.56% |
| 2025-08-14 | 8.44 | 8.12 | -0.31 | -3.68% | 8.12 | 8.45 | 336129 | 27715 | 3.91% |
| 2025-08-13 | 8.38 | 8.43 | 0.06 | 0.72% | 8.26 | 8.47 | 366576 | 30616 | 4.27% |
| 2025-08-12 | 8.54 | 8.37 | -0.17 | -1.99% | 8.30 | 8.62 | 367770 | 31018 | 4.28% |
| 2025-08-11 | 8.55 | 8.54 | -0.05 | -0.58% | 8.41 | 8.58 | 420762 | 35793 | 4.90% |
| 2025-08-08 | 8.80 | 8.59 | -0.23 | -2.61% | 8.49 | 9.03 | 598424 | 52099 | 6.97% |
| 2025-08-07 | 8.58 | 8.82 | 0.21 | 2.44% | 8.51 | 9.15 | 671526 | 59882 | 7.82% |
| 2025-08-06 | 8.48 | 8.61 | 0.00 | 0.00% | 8.31 | 8.78 | 610136 | 52180 | 7.10% |
| 2025-08-05 | 8.27 | 8.61 | 0.37 | 4.49% | 8.22 | 8.64 | 665382 | 56595 | 7.75% |
| 2025-08-04 | 8.20 | 8.24 | -0.11 | -1.32% | 8.06 | 8.59 | 667861 | 55446 | 7.78% |
| 2025-08-01 | 8.49 | 8.35 | -0.37 | -4.24% | 8.10 | 8.73 | 848446 | 70844 | 9.88% |
| 2025-07-31 | 8.28 | 8.72 | 0.44 | 5.31% | 7.99 | 9.10 | 1177065 | 99736 | 13.70% |
| 2025-07-30 | 7.53 | 8.28 | 0.75 | 9.96% | 7.46 | 8.28 | 774493 | 60778 | 9.02% |
| 2025-07-29 | 7.32 | 7.53 | 0.06 | 0.80% | 7.32 | 7.77 | 852095 | 64304 | 9.92% |
| 2025-07-28 | 7.00 | 7.47 | 0.53 | 7.64% | 6.87 | 7.57 | 829957 | 60278 | 9.66% |
| 2025-07-25 | 6.54 | 6.94 | 0.36 | 5.47% | 6.47 | 7.07 | 672876 | 45610 | 7.83% |
| 2025-07-24 | 6.51 | 6.58 | 0.06 | 0.92% | 6.42 | 6.59 | 323231 | 21084 | 3.76% |
| 2025-07-23 | 6.47 | 6.52 | 0.04 | 0.62% | 6.38 | 6.65 | 468408 | 30352 | 5.45% |
| 2025-07-22 | 6.41 | 6.48 | 0.05 | 0.78% | 6.37 | 6.61 | 515109 | 33550 | 6.00% |
| 2025-07-21 | 6.39 | 6.43 | 0.04 | 0.63% | 6.30 | 6.56 | 504678 | 32464 | 5.88% |
| 2025-07-18 | 6.15 | 6.39 | 0.25 | 4.07% | 6.06 | 6.45 | 549991 | 34315 | 6.40% |
| 2025-07-17 | 6.16 | 6.14 | -0.02 | -0.32% | 6.05 | 6.22 | 435774 | 26629 | 5.07% |
| 2025-07-16 | 6.30 | 6.16 | -0.14 | -2.22% | 6.14 | 6.46 | 499110 | 31118 | 5.81% |
| 2025-07-15 | 6.61 | 6.30 | -0.55 | -8.03% | 6.24 | 6.63 | 882848 | 56244 | 10.28% |
| 2025-07-14 | 6.50 | 6.85 | 0.26 | 3.95% | 6.30 | 7.24 | 1311788 | 88058 | 15.27% |
| 2025-07-11 | 6.72 | 6.59 | 0.48 | 7.86% | 6.18 | 6.72 | 1534842 | 98662 | 17.87% |
| 2025-07-10 | 5.55 | 6.11 | 0.56 | 10.09% | 5.54 | 6.11 | 420841 | 25343 | 4.90% |
| 2025-07-09 | 5.63 | 5.55 | -0.09 | -1.60% | 5.54 | 5.67 | 165618 | 9258 | 1.93% |
| 2025-07-08 | 5.61 | 5.64 | 0.03 | 0.53% | 5.57 | 5.64 | 141033 | 7924 | 1.64% |
| 2025-07-07 | 5.56 | 5.61 | 0.05 | 0.90% | 5.49 | 5.62 | 140518 | 7815 | 1.64% |
| 2025-07-04 | 5.64 | 5.56 | -0.08 | -1.42% | 5.55 | 5.65 | 135811 | 7602 | 1.58% |
| 2025-07-03 | 5.59 | 5.64 | 0.00 | 0.00% | 5.54 | 5.70 | 231198 | 12955 | 2.69% |
| 2025-07-02 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.75 | 268157 | 15236 | 3.12% |
| 2025-07-01 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.69 | 195407 | 11019 | 2.28% |
| 2025-06-30 | 5.69 | 5.63 | 0.00 | 0.00% | 5.56 | 5.69 | 245361 | 13773 | 2.86% |
| 2025-06-27 | 5.60 | 5.63 | 0.03 | 0.54% | 5.57 | 5.64 | 191150 | 10710 | 2.23% |
| 2025-06-26 | 5.61 | 5.60 | 0.05 | 0.90% | 5.45 | 5.67 | 336452 | 18709 | 3.92% |
| 2025-06-25 | 5.43 | 5.55 | 0.13 | 2.40% | 5.39 | 5.58 | 251716 | 13858 | 2.93% |
| 2025-06-24 | 5.32 | 5.42 | 0.10 | 1.88% | 5.30 | 5.45 | 162740 | 8807 | 1.89% |
| 2025-06-23 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.35 | 144116 | 7632 | 1.68% |
| 2025-06-20 | 5.27 | 5.26 | 0.00 | 0.00% | 5.24 | 5.39 | 138059 | 7318 | 1.61% |
| 2025-06-19 | 5.41 | 5.26 | -0.19 | -3.49% | 5.25 | 5.45 | 224122 | 11921 | 2.61% |
| 2025-06-18 | 5.56 | 5.45 | -0.12 | -2.15% | 5.44 | 5.65 | 202424 | 11163 | 2.36% |
| 2025-06-17 | 5.55 | 5.57 | 0.02 | 0.36% | 5.51 | 5.61 | 141225 | 7854 | 1.64% |
| 2025-06-16 | 5.55 | 5.55 | 0.05 | 0.91% | 5.49 | 5.58 | 135657 | 7514 | 1.58% |
| 2025-06-13 | 5.59 | 5.50 | -0.13 | -2.31% | 5.45 | 5.63 | 276680 | 15228 | 3.22% |
| 2025-06-12 | 5.67 | 5.63 | -0.06 | -1.05% | 5.61 | 5.77 | 258262 | 14604 | 3.01% |
| 2025-06-11 | 5.73 | 5.69 | -0.07 | -1.22% | 5.69 | 5.79 | 193772 | 11097 | 2.26% |
| 2025-06-10 | 5.85 | 5.76 | -0.05 | -0.86% | 5.65 | 5.87 | 287508 | 16518 | 3.35% |
| 2025-06-09 | 5.69 | 5.81 | 0.11 | 1.93% | 5.66 | 5.85 | 393469 | 22695 | 4.58% |