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 | 8.03 | 7.96 | -0.09 | -1.12% | 7.92 | 8.07 | 111987 | 8926 | 2.06% |
| 2025-09-12 | 8.11 | 8.05 | -0.05 | -0.62% | 7.97 | 8.15 | 162666 | 13077 | 2.99% |
| 2025-09-11 | 7.95 | 8.10 | 0.10 | 1.25% | 7.76 | 8.10 | 163220 | 13005 | 3.01% |
| 2025-09-10 | 7.95 | 8.00 | 0.05 | 0.63% | 7.91 | 8.08 | 109080 | 8715 | 2.01% |
| 2025-09-09 | 8.16 | 7.95 | -0.23 | -2.81% | 7.93 | 8.16 | 156100 | 12547 | 2.87% |
| 2025-09-08 | 8.11 | 8.18 | 0.07 | 0.86% | 8.07 | 8.22 | 150944 | 12294 | 2.78% |
| 2025-09-05 | 7.99 | 8.11 | 0.20 | 2.53% | 7.74 | 8.11 | 177792 | 14144 | 3.27% |
| 2025-09-04 | 8.03 | 7.91 | -0.07 | -0.88% | 7.80 | 8.13 | 182765 | 14653 | 3.36% |
| 2025-09-03 | 8.18 | 7.98 | -0.21 | -2.56% | 7.93 | 8.28 | 182248 | 14748 | 3.36% |
| 2025-09-02 | 8.44 | 8.19 | -0.27 | -3.19% | 8.11 | 8.47 | 284899 | 23440 | 5.25% |
| 2025-09-01 | 8.37 | 8.46 | 0.23 | 2.79% | 8.32 | 8.67 | 380724 | 32436 | 7.01% |
| 2025-08-29 | 8.49 | 8.23 | -0.27 | -3.18% | 8.22 | 8.49 | 207354 | 17199 | 3.82% |
| 2025-08-28 | 8.60 | 8.50 | -0.04 | -0.47% | 8.20 | 8.60 | 326156 | 27336 | 6.00% |
| 2025-08-27 | 8.86 | 8.54 | -0.35 | -3.94% | 8.53 | 8.92 | 364628 | 31796 | 6.71% |
| 2025-08-26 | 9.05 | 8.89 | -0.19 | -2.09% | 8.88 | 9.07 | 311143 | 27828 | 5.73% |
| 2025-08-25 | 9.22 | 9.08 | -0.12 | -1.30% | 9.05 | 9.30 | 379654 | 34808 | 6.99% |
| 2025-08-22 | 9.15 | 9.20 | 0.00 | 0.00% | 9.06 | 9.24 | 276056 | 25247 | 5.08% |
| 2025-08-21 | 9.37 | 9.20 | -0.19 | -2.02% | 9.11 | 9.42 | 369522 | 34129 | 6.80% |
| 2025-08-20 | 9.56 | 9.39 | -0.33 | -3.40% | 9.19 | 9.62 | 584979 | 54611 | 10.77% |
| 2025-08-19 | 9.90 | 9.72 | -0.40 | -3.95% | 9.70 | 10.37 | 692433 | 69119 | 12.75% |
| 2025-08-18 | 9.92 | 10.12 | 0.20 | 2.02% | 9.82 | 10.54 | 775606 | 78168 | 14.28% |
| 2025-08-15 | 9.71 | 9.92 | -0.14 | -1.39% | 9.39 | 10.04 | 708093 | 68726 | 13.04% |
| 2025-08-14 | 10.99 | 10.06 | -1.27 | -11.21% | 9.86 | 10.99 | 1060521 | 108510 | 19.53% |
| 2025-08-13 | 10.71 | 11.33 | 0.53 | 4.91% | 10.64 | 11.60 | 1228068 | 138508 | 22.61% |
| 2025-08-12 | 10.72 | 10.80 | 0.20 | 1.89% | 10.16 | 11.45 | 1232214 | 132121 | 22.69% |
| 2025-08-11 | 11.06 | 10.60 | -0.33 | -3.02% | 10.42 | 11.57 | 1476189 | 161839 | 27.18% |
| 2025-08-08 | 10.47 | 10.93 | 1.16 | 11.87% | 9.81 | 11.67 | 1787833 | 191173 | 32.92% |
| 2025-08-07 | 8.15 | 9.77 | 1.63 | 20.02% | 7.98 | 9.77 | 1179090 | 106102 | 21.71% |
| 2025-08-06 | 8.88 | 8.14 | -1.05 | -11.43% | 8.13 | 9.35 | 1316690 | 114187 | 24.24% |
| 2025-08-05 | 9.78 | 9.19 | -0.95 | -9.37% | 8.89 | 10.88 | 1642749 | 161294 | 30.24% |
| 2025-08-04 | 8.90 | 10.14 | 1.69 | 20.00% | 7.90 | 10.14 | 1754932 | 158817 | 32.31% |
| 2025-08-01 | 8.45 | 8.45 | 1.41 | 20.03% | 8.15 | 8.45 | 588110 | 49624 | 10.83% |
| 2025-07-31 | 7.04 | 7.04 | 1.17 | 19.93% | 7.04 | 7.04 | 161248 | 11351 | 2.97% |
| 2025-07-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.79 | 5.90 | 126794 | 7420 | 2.33% |
| 2025-07-29 | 5.92 | 5.83 | -0.01 | -0.17% | 5.70 | 5.93 | 140352 | 8114 | 2.58% |
| 2025-07-28 | 5.77 | 5.84 | 0.07 | 1.21% | 5.77 | 6.10 | 207086 | 12207 | 3.81% |
| 2025-07-25 | 5.71 | 5.77 | 0.08 | 1.41% | 5.67 | 5.79 | 123135 | 7071 | 2.27% |
| 2025-07-24 | 5.56 | 5.69 | 0.13 | 2.34% | 5.56 | 5.76 | 104719 | 5930 | 1.93% |
| 2025-07-23 | 5.60 | 5.56 | -0.04 | -0.71% | 5.54 | 5.63 | 90968 | 5071 | 1.67% |
| 2025-07-22 | 5.68 | 5.60 | -0.09 | -1.58% | 5.59 | 5.70 | 106149 | 5978 | 1.95% |
| 2025-07-21 | 5.54 | 5.69 | 0.13 | 2.34% | 5.53 | 5.72 | 117166 | 6613 | 2.16% |
| 2025-07-18 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.57 | 95260 | 5242 | 1.75% |
| 2025-07-17 | 5.45 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 64750 | 3548 | 1.19% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.34 | 5.47 | 65410 | 3543 | 1.20% |
| 2025-07-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.30 | 5.43 | 78861 | 4222 | 1.45% |
| 2025-07-14 | 5.37 | 5.43 | 0.05 | 0.93% | 5.36 | 5.44 | 79649 | 4305 | 1.47% |
| 2025-07-11 | 5.39 | 5.38 | -0.01 | -0.19% | 5.29 | 5.41 | 71226 | 3815 | 1.31% |
| 2025-07-10 | 5.34 | 5.39 | 0.05 | 0.94% | 5.29 | 5.40 | 81854 | 4388 | 1.51% |
| 2025-07-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.29 | 5.36 | 58688 | 3124 | 1.08% |
| 2025-07-08 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.46 | 108227 | 5799 | 1.99% |
| 2025-07-07 | 5.25 | 5.39 | 0.13 | 2.47% | 5.24 | 5.44 | 135229 | 7256 | 2.49% |
| 2025-07-04 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.34 | 97294 | 5132 | 1.79% |
| 2025-07-03 | 5.30 | 5.32 | 0.03 | 0.57% | 5.26 | 5.32 | 76941 | 4070 | 1.42% |
| 2025-07-02 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.30 | 79265 | 4171 | 1.46% |
| 2025-07-01 | 5.21 | 5.27 | 0.07 | 1.35% | 5.20 | 5.30 | 104432 | 5493 | 1.92% |
| 2025-06-30 | 5.19 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 81076 | 4206 | 1.49% |
| 2025-06-27 | 5.21 | 5.17 | -0.05 | -0.96% | 5.15 | 5.24 | 87302 | 4531 | 1.61% |
| 2025-06-26 | 5.18 | 5.22 | 0.04 | 0.77% | 5.14 | 5.23 | 90802 | 4713 | 1.67% |
| 2025-06-25 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.24 | 71081 | 3670 | 1.31% |
| 2025-06-24 | 5.16 | 5.20 | 0.05 | 0.97% | 5.14 | 5.24 | 95127 | 4953 | 1.75% |
| 2025-06-23 | 4.99 | 5.15 | 0.16 | 3.21% | 4.96 | 5.17 | 95414 | 4858 | 1.76% |
| 2025-06-20 | 4.97 | 4.99 | 0.04 | 0.81% | 4.92 | 5.05 | 64456 | 3224 | 1.19% |
| 2025-06-19 | 5.09 | 4.95 | -0.15 | -2.94% | 4.93 | 5.10 | 70820 | 3534 | 1.30% |
| 2025-06-18 | 5.10 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 67988 | 3460 | 1.25% |
| 2025-06-17 | 5.13 | 5.13 | 0.02 | 0.39% | 5.08 | 5.20 | 62463 | 3205 | 1.15% |
| 2025-06-16 | 5.08 | 5.11 | 0.03 | 0.59% | 5.06 | 5.17 | 50972 | 2607 | 0.94% |
| 2025-06-13 | 5.19 | 5.08 | -0.14 | -2.68% | 5.06 | 5.23 | 60356 | 3088 | 1.11% |
| 2025-06-12 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.25 | 94166 | 4870 | 1.73% |
| 2025-06-11 | 5.19 | 5.15 | -0.01 | -0.19% | 5.13 | 5.19 | 46939 | 2419 | 0.86% |
| 2025-06-10 | 5.18 | 5.16 | -0.01 | -0.19% | 5.10 | 5.22 | 80856 | 4179 | 1.49% |
| 2025-06-09 | 5.08 | 5.17 | 0.10 | 1.97% | 5.04 | 5.18 | 68564 | 3522 | 1.26% |