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 | 9.31 | 9.83 | 0.43 | 4.57% | 9.31 | 10.20 | 3767454 | 369055 | 19.92% |
| 2025-09-15 | 9.59 | 9.40 | 0.11 | 1.18% | 9.28 | 9.77 | 2639192 | 249114 | 13.95% |
| 2025-09-12 | 9.51 | 9.29 | -0.15 | -1.59% | 9.28 | 9.83 | 3855980 | 367400 | 20.39% |
| 2025-09-11 | 9.05 | 9.44 | 0.25 | 2.72% | 8.87 | 9.51 | 3512554 | 320753 | 18.57% |
| 2025-09-10 | 9.36 | 9.19 | -0.09 | -0.97% | 8.87 | 9.37 | 3294677 | 300819 | 17.42% |
| 2025-09-09 | 9.42 | 9.28 | -0.45 | -4.62% | 9.24 | 9.87 | 4543182 | 428678 | 24.02% |
| 2025-09-08 | 9.50 | 9.73 | 0.64 | 7.04% | 9.36 | 10.00 | 6750208 | 666234 | 35.69% |
| 2025-09-05 | 8.21 | 9.09 | 0.83 | 10.05% | 8.21 | 9.09 | 3173392 | 279735 | 16.78% |
| 2025-09-04 | 8.30 | 8.26 | 0.16 | 1.98% | 8.11 | 8.58 | 1959956 | 163297 | 10.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.16 | -1.94% | 8.10 | 8.36 | 2142787 | 176064 | 11.33% |
| 2025-09-02 | 7.86 | 8.26 | 0.41 | 5.22% | 7.85 | 8.64 | 3363220 | 283674 | 17.78% |
| 2025-09-01 | 7.99 | 7.85 | -0.16 | -2.00% | 7.78 | 7.99 | 835655 | 65592 | 4.42% |
| 2025-08-29 | 8.17 | 8.01 | -0.15 | -1.84% | 7.97 | 8.18 | 731240 | 58729 | 3.87% |
| 2025-08-28 | 7.91 | 8.16 | 0.25 | 3.16% | 7.85 | 8.16 | 1182881 | 94937 | 6.25% |
| 2025-08-27 | 8.31 | 7.91 | -0.24 | -2.94% | 7.90 | 8.34 | 1380002 | 112703 | 7.30% |
| 2025-08-26 | 7.95 | 8.15 | 0.16 | 2.00% | 7.88 | 8.36 | 1557420 | 126473 | 8.23% |
| 2025-08-25 | 7.98 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 838926 | 67071 | 4.44% |
| 2025-08-22 | 7.89 | 7.96 | 0.05 | 0.63% | 7.87 | 7.99 | 673140 | 53355 | 3.56% |
| 2025-08-21 | 7.96 | 7.91 | -0.09 | -1.13% | 7.86 | 8.03 | 709268 | 56283 | 3.75% |
| 2025-08-20 | 7.88 | 8.00 | 0.12 | 1.52% | 7.85 | 8.11 | 1055057 | 84397 | 5.58% |
| 2025-08-19 | 7.86 | 7.88 | 0.02 | 0.25% | 7.77 | 7.94 | 737443 | 57892 | 3.90% |
| 2025-08-18 | 7.77 | 7.86 | 0.12 | 1.55% | 7.74 | 7.90 | 999613 | 78369 | 5.28% |
| 2025-08-15 | 7.51 | 7.74 | 0.21 | 2.79% | 7.51 | 7.76 | 868840 | 66777 | 4.59% |
| 2025-08-14 | 7.63 | 7.53 | -0.09 | -1.18% | 7.48 | 7.67 | 484239 | 36667 | 2.56% |
| 2025-08-13 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.63 | 485659 | 36969 | 2.57% |
| 2025-08-12 | 7.59 | 7.57 | 0.02 | 0.26% | 7.53 | 7.64 | 435894 | 33055 | 2.30% |
| 2025-08-11 | 7.46 | 7.55 | 0.07 | 0.94% | 7.46 | 7.58 | 342237 | 25786 | 1.81% |
| 2025-08-08 | 7.56 | 7.48 | -0.08 | -1.06% | 7.46 | 7.56 | 337203 | 25302 | 1.78% |
| 2025-08-07 | 7.63 | 7.56 | -0.06 | -0.79% | 7.54 | 7.64 | 352285 | 26713 | 1.86% |
| 2025-08-06 | 7.56 | 7.62 | 0.04 | 0.53% | 7.52 | 7.62 | 364826 | 27639 | 1.93% |
| 2025-08-05 | 7.53 | 7.58 | 0.05 | 0.66% | 7.52 | 7.61 | 336796 | 25455 | 1.78% |
| 2025-08-04 | 7.48 | 7.53 | 0.00 | 0.00% | 7.40 | 7.53 | 336941 | 25117 | 1.78% |
| 2025-08-01 | 7.47 | 7.53 | 0.04 | 0.53% | 7.45 | 7.68 | 450648 | 33959 | 2.38% |
| 2025-07-31 | 7.58 | 7.49 | -0.09 | -1.19% | 7.46 | 7.69 | 528719 | 40068 | 2.80% |
| 2025-07-30 | 7.72 | 7.58 | -0.16 | -2.07% | 7.55 | 7.72 | 497880 | 37986 | 2.63% |
| 2025-07-29 | 7.77 | 7.74 | -0.03 | -0.39% | 7.66 | 7.78 | 458196 | 35269 | 2.42% |
| 2025-07-28 | 7.80 | 7.77 | -0.03 | -0.38% | 7.73 | 7.82 | 386267 | 30011 | 2.04% |
| 2025-07-25 | 7.86 | 7.80 | -0.07 | -0.89% | 7.75 | 7.86 | 481324 | 37542 | 2.54% |
| 2025-07-24 | 7.77 | 7.87 | 0.17 | 2.21% | 7.75 | 7.98 | 855837 | 67279 | 4.52% |
| 2025-07-23 | 7.78 | 7.70 | -0.11 | -1.41% | 7.68 | 7.81 | 553183 | 42866 | 2.92% |
| 2025-07-22 | 7.77 | 7.81 | 0.03 | 0.39% | 7.74 | 7.84 | 581245 | 45295 | 3.07% |
| 2025-07-21 | 7.72 | 7.78 | 0.07 | 0.91% | 7.69 | 7.79 | 485089 | 37633 | 2.56% |
| 2025-07-18 | 7.78 | 7.71 | -0.06 | -0.77% | 7.68 | 7.80 | 432724 | 33391 | 2.29% |
| 2025-07-17 | 7.71 | 7.77 | 0.03 | 0.39% | 7.68 | 7.78 | 434437 | 33660 | 2.30% |
| 2025-07-16 | 7.71 | 7.74 | 0.04 | 0.52% | 7.71 | 7.80 | 524242 | 40682 | 2.77% |
| 2025-07-15 | 7.68 | 7.70 | -0.03 | -0.39% | 7.62 | 7.85 | 514360 | 39671 | 2.72% |
| 2025-07-14 | 7.69 | 7.73 | 0.03 | 0.39% | 7.67 | 7.79 | 452393 | 35041 | 2.39% |
| 2025-07-11 | 7.74 | 7.70 | -0.04 | -0.52% | 7.65 | 7.75 | 474546 | 36582 | 2.51% |
| 2025-07-10 | 7.70 | 7.74 | 0.04 | 0.52% | 7.70 | 7.82 | 516871 | 40036 | 2.73% |
| 2025-07-09 | 7.79 | 7.70 | -0.12 | -1.53% | 7.68 | 7.84 | 643076 | 49833 | 3.40% |
| 2025-07-08 | 7.68 | 7.82 | 0.05 | 0.64% | 7.65 | 7.86 | 1023623 | 79530 | 5.41% |
| 2025-07-07 | 7.47 | 7.77 | 0.25 | 3.32% | 7.43 | 7.84 | 1053524 | 80563 | 5.57% |
| 2025-07-04 | 7.48 | 7.52 | 0.03 | 0.40% | 7.44 | 7.69 | 672459 | 50902 | 3.56% |
| 2025-07-03 | 7.45 | 7.49 | 0.01 | 0.13% | 7.42 | 7.51 | 330531 | 24681 | 1.75% |
| 2025-07-02 | 7.53 | 7.48 | -0.07 | -0.93% | 7.44 | 7.54 | 357822 | 26738 | 1.89% |
| 2025-07-01 | 7.50 | 7.55 | 0.02 | 0.27% | 7.48 | 7.57 | 387614 | 29176 | 2.05% |
| 2025-06-30 | 7.50 | 7.53 | 0.04 | 0.53% | 7.48 | 7.56 | 427207 | 32105 | 2.26% |
| 2025-06-27 | 7.41 | 7.49 | 0.10 | 1.35% | 7.39 | 7.62 | 599975 | 45042 | 3.17% |
| 2025-06-26 | 7.46 | 7.39 | -0.06 | -0.81% | 7.38 | 7.55 | 429333 | 32006 | 2.27% |
| 2025-06-25 | 7.40 | 7.45 | 0.05 | 0.68% | 7.36 | 7.48 | 415265 | 30804 | 2.20% |
| 2025-06-24 | 7.26 | 7.40 | 0.16 | 2.21% | 7.26 | 7.40 | 368545 | 27171 | 1.95% |
| 2025-06-23 | 7.10 | 7.24 | 0.06 | 0.84% | 7.08 | 7.27 | 285636 | 20625 | 1.51% |
| 2025-06-20 | 7.28 | 7.18 | -0.12 | -1.64% | 7.16 | 7.37 | 409346 | 29644 | 2.16% |
| 2025-06-19 | 7.46 | 7.30 | -0.20 | -2.67% | 7.27 | 7.59 | 538593 | 39791 | 2.85% |
| 2025-06-18 | 7.57 | 7.50 | -0.10 | -1.32% | 7.43 | 7.61 | 490274 | 36764 | 2.59% |
| 2025-06-17 | 7.69 | 7.60 | -0.12 | -1.55% | 7.58 | 7.73 | 423426 | 32292 | 2.24% |
| 2025-06-16 | 7.58 | 7.72 | 0.07 | 0.92% | 7.53 | 7.77 | 392059 | 30171 | 2.07% |
| 2025-06-13 | 7.77 | 7.65 | -0.24 | -3.04% | 7.65 | 7.80 | 649756 | 50083 | 3.44% |
| 2025-06-12 | 7.78 | 7.89 | 0.09 | 1.15% | 7.67 | 8.08 | 989159 | 77800 | 5.23% |
| 2025-06-11 | 7.78 | 7.80 | 0.02 | 0.26% | 7.73 | 7.84 | 500354 | 38950 | 2.65% |
| 2025-06-10 | 8.00 | 7.78 | -0.20 | -2.51% | 7.67 | 8.00 | 896486 | 70022 | 4.74% |
| 2025-06-09 | 7.92 | 7.98 | 0.07 | 0.88% | 7.92 | 8.02 | 596340 | 47558 | 3.15% |