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 | 8.01 | 8.15 | 0.09 | 1.12% | 7.98 | 8.16 | 417857 | 33730 | 2.81% |
| 2025-09-15 | 8.24 | 8.06 | -0.01 | -0.12% | 8.06 | 8.32 | 511906 | 41688 | 3.45% |
| 2025-09-12 | 8.05 | 8.07 | 0.04 | 0.50% | 8.01 | 8.15 | 616263 | 49818 | 4.15% |
| 2025-09-11 | 7.83 | 8.03 | 0.19 | 2.42% | 7.72 | 8.04 | 559360 | 44289 | 3.77% |
| 2025-09-10 | 7.93 | 7.84 | -0.06 | -0.76% | 7.83 | 7.96 | 302608 | 23833 | 2.04% |
| 2025-09-09 | 7.97 | 7.90 | -0.13 | -1.62% | 7.87 | 8.07 | 407205 | 32410 | 2.74% |
| 2025-09-08 | 8.00 | 8.03 | -0.06 | -0.74% | 7.93 | 8.09 | 500676 | 40141 | 3.37% |
| 2025-09-05 | 7.82 | 8.09 | 0.28 | 3.59% | 7.72 | 8.24 | 710866 | 56702 | 4.79% |
| 2025-09-04 | 7.80 | 7.81 | 0.02 | 0.26% | 7.62 | 7.92 | 563864 | 44066 | 3.80% |
| 2025-09-03 | 8.26 | 7.79 | -0.39 | -4.77% | 7.76 | 8.26 | 750756 | 59946 | 5.05% |
| 2025-09-02 | 8.70 | 8.18 | -0.56 | -6.41% | 8.17 | 8.73 | 1156532 | 96448 | 7.79% |
| 2025-09-01 | 8.72 | 8.74 | -0.07 | -0.79% | 8.70 | 8.90 | 956776 | 84069 | 6.44% |
| 2025-08-29 | 8.69 | 8.81 | 0.12 | 1.38% | 8.60 | 8.88 | 1110076 | 97002 | 7.47% |
| 2025-08-28 | 8.71 | 8.69 | -0.03 | -0.34% | 8.31 | 8.77 | 1246569 | 106604 | 8.39% |
| 2025-08-27 | 8.86 | 8.72 | -0.21 | -2.35% | 8.72 | 9.12 | 1562776 | 138619 | 10.52% |
| 2025-08-26 | 9.01 | 8.93 | -0.17 | -1.87% | 8.78 | 9.18 | 1417098 | 127409 | 9.54% |
| 2025-08-25 | 8.98 | 9.10 | 0.23 | 2.59% | 8.91 | 9.14 | 1676852 | 152193 | 11.29% |
| 2025-08-22 | 8.75 | 8.87 | -0.03 | -0.34% | 8.72 | 8.91 | 1063038 | 93847 | 7.16% |
| 2025-08-21 | 9.11 | 8.90 | 0.08 | 0.91% | 8.88 | 9.24 | 1802811 | 164011 | 12.14% |
| 2025-08-20 | 8.84 | 8.82 | -0.10 | -1.12% | 8.65 | 8.87 | 913699 | 80096 | 6.15% |
| 2025-08-19 | 8.80 | 8.92 | 0.07 | 0.79% | 8.78 | 9.06 | 1302106 | 115744 | 8.76% |
| 2025-08-18 | 8.86 | 8.85 | 0.00 | 0.00% | 8.72 | 8.95 | 1272176 | 112505 | 8.56% |
| 2025-08-15 | 8.70 | 8.85 | 0.06 | 0.68% | 8.53 | 8.97 | 1328092 | 116252 | 8.94% |
| 2025-08-14 | 8.53 | 8.79 | 0.20 | 2.33% | 8.53 | 9.08 | 1828217 | 162429 | 12.31% |
| 2025-08-13 | 8.70 | 8.59 | -0.14 | -1.60% | 8.53 | 8.70 | 927845 | 79703 | 6.25% |
| 2025-08-12 | 8.37 | 8.73 | 0.31 | 3.68% | 8.35 | 8.74 | 1181780 | 101507 | 7.95% |
| 2025-08-11 | 8.34 | 8.42 | 0.08 | 0.96% | 8.28 | 8.47 | 557134 | 46778 | 3.75% |
| 2025-08-08 | 8.31 | 8.34 | 0.00 | 0.00% | 8.28 | 8.48 | 636588 | 53405 | 4.29% |
| 2025-08-07 | 8.49 | 8.34 | -0.15 | -1.77% | 8.30 | 8.50 | 682530 | 57117 | 4.59% |
| 2025-08-06 | 8.39 | 8.49 | 0.07 | 0.83% | 8.35 | 8.53 | 573210 | 48547 | 3.86% |
| 2025-08-05 | 8.36 | 8.42 | 0.07 | 0.84% | 8.33 | 8.44 | 518007 | 43462 | 3.49% |
| 2025-08-04 | 8.18 | 8.35 | 0.01 | 0.12% | 8.13 | 8.35 | 440763 | 36518 | 2.97% |
| 2025-08-01 | 8.56 | 8.34 | -0.34 | -3.92% | 8.25 | 8.59 | 1024378 | 85840 | 6.90% |
| 2025-07-31 | 8.88 | 8.68 | -0.18 | -2.03% | 8.64 | 8.92 | 700215 | 61472 | 4.71% |
| 2025-07-30 | 9.11 | 8.86 | -0.35 | -3.80% | 8.78 | 9.13 | 1130902 | 100939 | 7.61% |
| 2025-07-29 | 9.12 | 9.21 | 0.09 | 0.99% | 8.83 | 9.25 | 1346994 | 121863 | 9.07% |
| 2025-07-28 | 8.79 | 9.12 | 0.36 | 4.11% | 8.75 | 9.17 | 1508602 | 136607 | 10.15% |
| 2025-07-25 | 8.88 | 8.76 | -0.20 | -2.23% | 8.72 | 8.90 | 889577 | 78170 | 5.99% |
| 2025-07-24 | 8.77 | 8.96 | 0.16 | 1.82% | 8.77 | 9.05 | 1009721 | 89626 | 6.80% |
| 2025-07-23 | 8.93 | 8.80 | -0.13 | -1.46% | 8.70 | 8.97 | 937948 | 82951 | 6.31% |
| 2025-07-22 | 9.08 | 8.93 | -0.17 | -1.87% | 8.85 | 9.12 | 1273902 | 114016 | 8.58% |
| 2025-07-21 | 9.07 | 9.10 | -0.07 | -0.76% | 8.95 | 9.18 | 1073478 | 97469 | 7.23% |
| 2025-07-18 | 9.40 | 9.17 | -0.23 | -2.45% | 9.05 | 9.46 | 1595951 | 147104 | 10.74% |
| 2025-07-17 | 9.40 | 9.40 | 0.09 | 0.97% | 9.33 | 9.54 | 1315950 | 123966 | 8.86% |
| 2025-07-16 | 9.40 | 9.31 | -0.25 | -2.62% | 9.10 | 9.45 | 1706454 | 158000 | 11.49% |
| 2025-07-15 | 9.71 | 9.56 | -0.25 | -2.55% | 9.40 | 9.84 | 1898321 | 182463 | 12.78% |
| 2025-07-14 | 9.97 | 9.81 | 0.00 | 0.00% | 9.53 | 10.17 | 2542852 | 250018 | 17.12% |
| 2025-07-11 | 9.83 | 9.81 | 0.29 | 3.05% | 9.78 | 10.42 | 3516617 | 353607 | 23.67% |
| 2025-07-10 | 9.81 | 9.52 | -0.28 | -2.86% | 9.39 | 9.89 | 2187921 | 211250 | 14.73% |
| 2025-07-09 | 9.80 | 9.80 | -0.15 | -1.51% | 9.67 | 10.04 | 2221354 | 218927 | 14.95% |
| 2025-07-08 | 9.57 | 9.95 | 0.09 | 0.91% | 9.50 | 10.10 | 3021073 | 297739 | 20.34% |
| 2025-07-07 | 9.18 | 9.86 | 0.95 | 10.66% | 9.18 | 10.38 | 4389098 | 435665 | 29.54% |
| 2025-07-04 | 9.02 | 8.91 | 0.16 | 1.83% | 8.86 | 9.19 | 2464727 | 223182 | 16.59% |
| 2025-07-03 | 8.75 | 8.75 | -0.07 | -0.79% | 8.65 | 8.89 | 1135918 | 99289 | 7.65% |
| 2025-07-02 | 8.85 | 8.82 | -0.10 | -1.12% | 8.75 | 9.05 | 1312294 | 116260 | 8.83% |
| 2025-07-01 | 9.53 | 8.92 | -0.61 | -6.40% | 8.89 | 9.53 | 2402727 | 218298 | 16.17% |
| 2025-06-30 | 9.36 | 9.53 | 0.34 | 3.70% | 9.28 | 9.96 | 2555990 | 245091 | 17.21% |
| 2025-06-27 | 9.35 | 9.19 | -0.26 | -2.75% | 9.17 | 9.77 | 3073404 | 290192 | 20.69% |
| 2025-06-26 | 9.30 | 9.45 | 0.14 | 1.50% | 9.09 | 9.96 | 3797405 | 360025 | 25.56% |
| 2025-06-25 | 8.90 | 9.31 | 0.12 | 1.31% | 8.81 | 9.58 | 3815966 | 350136 | 25.69% |
| 2025-06-24 | 8.66 | 9.19 | 0.42 | 4.79% | 8.58 | 9.45 | 3908682 | 350361 | 26.31% |
| 2025-06-23 | 8.20 | 8.77 | 0.73 | 9.08% | 8.10 | 8.88 | 3498631 | 302070 | 23.55% |
| 2025-06-20 | 8.40 | 8.04 | -0.44 | -5.19% | 7.88 | 8.41 | 2621540 | 211872 | 17.65% |
| 2025-06-19 | 9.24 | 8.48 | -0.87 | -9.30% | 8.44 | 9.35 | 4208813 | 368636 | 28.33% |
| 2025-06-18 | 8.91 | 9.35 | 0.97 | 11.58% | 8.91 | 10.06 | 5561890 | 533096 | 37.44% |
| 2025-06-17 | 8.19 | 8.38 | 0.00 | 0.00% | 8.10 | 8.90 | 3125626 | 263744 | 21.04% |
| 2025-06-16 | 8.00 | 8.38 | 0.47 | 5.94% | 7.99 | 8.43 | 2586013 | 213394 | 17.41% |
| 2025-06-13 | 8.12 | 7.91 | -0.04 | -0.50% | 7.79 | 8.20 | 1914795 | 152909 | 12.89% |
| 2025-06-12 | 7.70 | 7.95 | 0.18 | 2.32% | 7.66 | 8.09 | 1637179 | 129646 | 11.02% |
| 2025-06-11 | 7.68 | 7.77 | 0.04 | 0.52% | 7.60 | 7.91 | 1296428 | 100795 | 8.73% |
| 2025-06-10 | 7.80 | 7.73 | -0.17 | -2.15% | 7.61 | 7.92 | 1148949 | 89119 | 7.73% |
| 2025-06-09 | 7.88 | 7.90 | 0.09 | 1.15% | 7.83 | 8.10 | 1271184 | 101025 | 8.56% |