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 | 10.01 | 9.95 | -0.14 | -1.39% | 9.65 | 10.68 | 785851 | 79089 | 20.14% |
| 2025-09-12 | 9.33 | 10.09 | 0.92 | 10.03% | 9.30 | 10.09 | 712540 | 70386 | 18.26% |
| 2025-09-11 | 8.50 | 9.17 | 0.83 | 9.95% | 8.43 | 9.17 | 328324 | 29417 | 8.42% |
| 2025-09-10 | 8.00 | 8.34 | 0.35 | 4.38% | 7.98 | 8.38 | 220767 | 18134 | 5.66% |
| 2025-09-09 | 8.07 | 7.99 | -0.05 | -0.62% | 7.95 | 8.07 | 47087 | 3767 | 1.21% |
| 2025-09-08 | 7.93 | 8.04 | 0.11 | 1.39% | 7.91 | 8.06 | 60115 | 4820 | 1.54% |
| 2025-09-05 | 8.00 | 7.93 | -0.05 | -0.63% | 7.82 | 8.00 | 54751 | 4325 | 1.40% |
| 2025-09-04 | 7.85 | 7.98 | 0.15 | 1.92% | 7.80 | 8.00 | 72533 | 5749 | 1.86% |
| 2025-09-03 | 8.04 | 7.83 | -0.19 | -2.37% | 7.81 | 8.04 | 59321 | 4687 | 1.52% |
| 2025-09-02 | 8.02 | 8.02 | -0.04 | -0.50% | 7.91 | 8.05 | 56761 | 4532 | 1.45% |
| 2025-09-01 | 8.00 | 8.06 | 0.07 | 0.88% | 7.83 | 8.06 | 66586 | 5334 | 1.71% |
| 2025-08-29 | 8.02 | 7.99 | -0.04 | -0.50% | 7.98 | 8.09 | 57573 | 4626 | 1.48% |
| 2025-08-28 | 8.10 | 8.03 | -0.09 | -1.11% | 7.82 | 8.17 | 100201 | 8017 | 2.57% |
| 2025-08-27 | 8.32 | 8.12 | -0.20 | -2.40% | 8.11 | 8.34 | 104049 | 8546 | 2.67% |
| 2025-08-26 | 8.25 | 8.32 | 0.07 | 0.85% | 8.21 | 8.35 | 85887 | 7131 | 2.20% |
| 2025-08-25 | 8.22 | 8.25 | 0.02 | 0.24% | 8.19 | 8.27 | 81843 | 6741 | 2.10% |
| 2025-08-22 | 8.28 | 8.23 | -0.05 | -0.60% | 8.14 | 8.30 | 102896 | 8428 | 2.64% |
| 2025-08-21 | 8.27 | 8.28 | 0.03 | 0.36% | 8.25 | 8.34 | 81279 | 6738 | 2.08% |
| 2025-08-20 | 8.19 | 8.25 | 0.05 | 0.61% | 8.18 | 8.26 | 68113 | 5600 | 1.75% |
| 2025-08-19 | 8.28 | 8.20 | -0.04 | -0.49% | 8.19 | 8.28 | 89792 | 7380 | 2.30% |
| 2025-08-18 | 8.43 | 8.24 | -0.03 | -0.36% | 8.22 | 8.47 | 154530 | 12871 | 3.96% |
| 2025-08-15 | 8.23 | 8.27 | 0.04 | 0.49% | 8.23 | 8.33 | 92542 | 7649 | 2.37% |
| 2025-08-14 | 8.43 | 8.23 | -0.18 | -2.14% | 8.23 | 8.44 | 79522 | 6615 | 2.04% |
| 2025-08-13 | 8.43 | 8.41 | 0.02 | 0.24% | 8.33 | 8.47 | 68930 | 5773 | 1.77% |
| 2025-08-12 | 8.43 | 8.39 | -0.04 | -0.47% | 8.36 | 8.49 | 69564 | 5848 | 1.78% |
| 2025-08-11 | 8.41 | 8.43 | 0.04 | 0.48% | 8.38 | 8.52 | 90584 | 7639 | 2.32% |
| 2025-08-08 | 8.33 | 8.39 | 0.07 | 0.84% | 8.27 | 8.40 | 70273 | 5867 | 1.80% |
| 2025-08-07 | 8.29 | 8.32 | 0.03 | 0.36% | 8.29 | 8.36 | 66299 | 5519 | 1.70% |
| 2025-08-06 | 8.33 | 8.29 | -0.02 | -0.24% | 8.25 | 8.34 | 52037 | 4308 | 1.33% |
| 2025-08-05 | 8.22 | 8.31 | 0.11 | 1.34% | 8.22 | 8.33 | 76488 | 6348 | 1.96% |
| 2025-08-04 | 8.16 | 8.20 | 0.00 | 0.00% | 8.13 | 8.26 | 44797 | 3676 | 1.15% |
| 2025-08-01 | 8.13 | 8.20 | 0.05 | 0.61% | 8.13 | 8.28 | 71262 | 5849 | 1.83% |
| 2025-07-31 | 8.30 | 8.15 | -0.07 | -0.85% | 8.13 | 8.32 | 74781 | 6130 | 1.92% |
| 2025-07-30 | 8.20 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 65434 | 5370 | 1.68% |
| 2025-07-29 | 8.28 | 8.20 | -0.09 | -1.09% | 8.12 | 8.28 | 73670 | 6023 | 1.89% |
| 2025-07-28 | 8.30 | 8.29 | 0.04 | 0.48% | 8.26 | 8.34 | 58257 | 4829 | 1.49% |
| 2025-07-25 | 8.28 | 8.25 | 0.00 | 0.00% | 8.22 | 8.32 | 63219 | 5225 | 1.62% |
| 2025-07-24 | 8.21 | 8.25 | 0.03 | 0.36% | 8.21 | 8.27 | 62925 | 5190 | 1.61% |
| 2025-07-23 | 8.29 | 8.22 | -0.05 | -0.60% | 8.21 | 8.35 | 70999 | 5867 | 1.82% |
| 2025-07-22 | 8.29 | 8.27 | -0.04 | -0.48% | 8.19 | 8.32 | 82168 | 6779 | 2.11% |
| 2025-07-21 | 8.25 | 8.31 | 0.06 | 0.73% | 8.23 | 8.34 | 66990 | 5560 | 1.72% |
| 2025-07-18 | 8.27 | 8.25 | -0.01 | -0.12% | 8.22 | 8.31 | 59872 | 4936 | 1.53% |
| 2025-07-17 | 8.25 | 8.26 | -0.04 | -0.48% | 8.24 | 8.38 | 75879 | 6292 | 1.94% |
| 2025-07-16 | 8.15 | 8.30 | 0.11 | 1.34% | 8.15 | 8.32 | 122902 | 10141 | 3.15% |
| 2025-07-15 | 8.44 | 8.19 | 0.07 | 0.86% | 8.13 | 8.50 | 171532 | 14138 | 4.40% |
| 2025-07-14 | 8.07 | 8.12 | 0.06 | 0.74% | 8.05 | 8.17 | 69109 | 5610 | 1.77% |
| 2025-07-11 | 8.06 | 8.06 | 0.02 | 0.25% | 8.00 | 8.07 | 72218 | 5810 | 1.85% |
| 2025-07-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.95 | 8.05 | 60603 | 4850 | 1.55% |
| 2025-07-09 | 8.05 | 8.03 | -0.02 | -0.25% | 7.99 | 8.08 | 62360 | 5010 | 1.60% |
| 2025-07-08 | 8.05 | 8.05 | -0.02 | -0.25% | 7.97 | 8.06 | 71190 | 5707 | 1.82% |
| 2025-07-07 | 7.94 | 8.07 | 0.13 | 1.64% | 7.86 | 8.08 | 79631 | 6373 | 2.04% |
| 2025-07-04 | 7.95 | 7.94 | -0.01 | -0.13% | 7.92 | 7.99 | 66515 | 5287 | 1.70% |
| 2025-07-03 | 7.93 | 7.95 | 0.00 | 0.00% | 7.91 | 7.99 | 63333 | 5032 | 1.62% |
| 2025-07-02 | 7.91 | 7.95 | 0.04 | 0.51% | 7.88 | 7.96 | 61277 | 4856 | 1.57% |
| 2025-07-01 | 7.80 | 7.91 | 0.10 | 1.28% | 7.80 | 7.91 | 81885 | 6443 | 2.10% |
| 2025-06-30 | 7.79 | 7.81 | 0.02 | 0.26% | 7.75 | 7.85 | 64645 | 5037 | 1.66% |
| 2025-06-27 | 7.80 | 7.79 | 0.00 | 0.00% | 7.75 | 7.85 | 52056 | 4056 | 1.33% |
| 2025-06-26 | 7.88 | 7.79 | -0.08 | -1.02% | 7.78 | 7.88 | 54918 | 4293 | 1.41% |
| 2025-06-25 | 7.87 | 7.87 | 0.03 | 0.38% | 7.82 | 7.99 | 78787 | 6208 | 2.02% |
| 2025-06-24 | 7.68 | 7.84 | 0.15 | 1.95% | 7.66 | 7.88 | 73287 | 5729 | 1.88% |
| 2025-06-23 | 7.55 | 7.69 | 0.10 | 1.32% | 7.47 | 7.71 | 63215 | 4815 | 1.62% |
| 2025-06-20 | 7.68 | 7.59 | -0.09 | -1.17% | 7.57 | 7.73 | 66198 | 5051 | 1.70% |
| 2025-06-19 | 7.93 | 7.68 | -0.29 | -3.64% | 7.66 | 7.98 | 141376 | 10968 | 3.62% |
| 2025-06-18 | 8.06 | 7.97 | -0.09 | -1.12% | 7.94 | 8.09 | 75886 | 6060 | 1.95% |
| 2025-06-17 | 8.04 | 8.06 | 0.04 | 0.50% | 8.01 | 8.14 | 86569 | 6984 | 2.22% |
| 2025-06-16 | 8.00 | 8.02 | -0.03 | -0.37% | 7.96 | 8.05 | 86997 | 6954 | 2.23% |
| 2025-06-13 | 8.13 | 8.05 | -0.14 | -1.71% | 8.03 | 8.29 | 118308 | 9616 | 3.03% |
| 2025-06-12 | 8.18 | 8.19 | 0.07 | 0.86% | 8.11 | 8.22 | 114540 | 9355 | 2.94% |
| 2025-06-11 | 8.18 | 8.12 | -0.06 | -0.73% | 8.08 | 8.20 | 121005 | 9848 | 3.10% |
| 2025-06-10 | 8.16 | 8.18 | 0.13 | 1.61% | 8.04 | 8.34 | 229589 | 18718 | 5.88% |
| 2025-06-09 | 7.95 | 8.05 | 0.16 | 2.03% | 7.95 | 8.27 | 183429 | 14836 | 4.70% |