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 | 8.58 | 8.43 | -0.15 | -1.75% | 8.28 | 8.60 | 73183 | 6139 | 3.71% |
| 2025-09-15 | 8.90 | 8.58 | 0.29 | 3.50% | 8.50 | 9.00 | 113518 | 9894 | 5.75% |
| 2025-09-12 | 8.15 | 8.29 | 0.09 | 1.10% | 8.08 | 8.30 | 58230 | 4751 | 2.95% |
| 2025-09-11 | 8.03 | 8.20 | 0.11 | 1.36% | 8.02 | 8.38 | 71830 | 5916 | 3.64% |
| 2025-09-10 | 8.08 | 8.09 | 0.05 | 0.62% | 8.03 | 8.15 | 39764 | 3218 | 2.01% |
| 2025-09-09 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.26 | 52396 | 4251 | 2.65% |
| 2025-09-08 | 8.02 | 8.28 | 0.13 | 1.60% | 8.01 | 8.35 | 57270 | 4712 | 2.90% |
| 2025-09-05 | 8.17 | 8.15 | 0.03 | 0.37% | 7.99 | 8.24 | 50678 | 4115 | 2.57% |
| 2025-09-04 | 8.55 | 8.12 | -0.34 | -4.02% | 8.00 | 8.63 | 81491 | 6766 | 4.13% |
| 2025-09-03 | 8.87 | 8.46 | -0.44 | -4.94% | 8.11 | 8.87 | 86657 | 7335 | 4.39% |
| 2025-09-02 | 8.98 | 8.90 | 0.08 | 0.91% | 8.83 | 9.29 | 95573 | 8633 | 4.84% |
| 2025-09-01 | 8.80 | 8.82 | -0.07 | -0.79% | 8.71 | 8.91 | 37550 | 3301 | 1.90% |
| 2025-08-29 | 8.98 | 8.89 | -0.14 | -1.55% | 8.80 | 9.03 | 47986 | 4257 | 2.43% |
| 2025-08-28 | 8.85 | 9.03 | 0.18 | 2.03% | 8.75 | 9.09 | 68445 | 6139 | 3.47% |
| 2025-08-27 | 9.30 | 8.85 | -0.55 | -5.85% | 8.85 | 9.38 | 91403 | 8322 | 4.63% |
| 2025-08-26 | 8.72 | 9.40 | 0.62 | 7.06% | 8.70 | 9.52 | 140642 | 12844 | 7.13% |
| 2025-08-25 | 8.71 | 8.78 | 0.05 | 0.57% | 8.68 | 8.86 | 72059 | 6310 | 3.65% |
| 2025-08-22 | 8.63 | 8.73 | 0.08 | 0.92% | 8.50 | 8.79 | 81096 | 7041 | 4.11% |
| 2025-08-21 | 8.90 | 8.65 | -0.44 | -4.84% | 8.48 | 9.13 | 158374 | 13935 | 8.02% |
| 2025-08-20 | 9.99 | 9.09 | -1.74 | -16.07% | 8.90 | 9.99 | 236529 | 22178 | 11.99% |
| 2025-08-19 | 9.82 | 10.83 | 0.28 | 2.65% | 9.73 | 11.80 | 183571 | 19730 | 9.30% |
| 2025-08-18 | 10.77 | 10.55 | -0.27 | -2.50% | 9.81 | 10.80 | 164655 | 16756 | 8.34% |
| 2025-08-15 | 10.42 | 10.82 | 0.41 | 3.94% | 10.26 | 10.96 | 77191 | 8213 | 3.91% |
| 2025-08-14 | 10.15 | 10.41 | 0.06 | 0.58% | 10.07 | 10.66 | 60773 | 6305 | 3.08% |
| 2025-08-13 | 10.55 | 10.35 | -0.19 | -1.80% | 10.30 | 10.72 | 67353 | 7029 | 3.41% |
| 2025-08-12 | 10.27 | 10.54 | 0.16 | 1.54% | 10.16 | 10.88 | 101658 | 10745 | 5.15% |
| 2025-08-11 | 10.52 | 10.38 | 0.27 | 2.67% | 10.25 | 11.01 | 124394 | 13132 | 6.30% |
| 2025-08-08 | 9.34 | 10.11 | 0.83 | 8.94% | 9.33 | 10.65 | 137846 | 13593 | 6.98% |
| 2025-08-07 | 8.85 | 9.28 | 0.39 | 4.39% | 8.81 | 9.46 | 96973 | 8925 | 4.91% |
| 2025-08-06 | 8.80 | 8.89 | 0.08 | 0.91% | 8.72 | 9.17 | 108021 | 9674 | 5.47% |
| 2025-08-05 | 9.00 | 8.81 | -0.31 | -3.40% | 8.45 | 9.14 | 121622 | 10677 | 6.16% |
| 2025-08-04 | 9.38 | 9.12 | -0.55 | -5.69% | 9.02 | 9.60 | 80200 | 7379 | 4.06% |
| 2025-08-01 | 10.09 | 9.67 | -0.33 | -3.30% | 9.59 | 10.18 | 74945 | 7319 | 3.80% |
| 2025-07-31 | 10.13 | 10.00 | -0.01 | -0.10% | 9.92 | 10.53 | 78164 | 7969 | 3.96% |
| 2025-07-30 | 10.30 | 10.01 | -0.64 | -6.01% | 9.99 | 10.46 | 97540 | 9933 | 4.94% |
| 2025-07-29 | 10.50 | 10.65 | 0.46 | 4.51% | 10.16 | 11.10 | 120825 | 12811 | 6.12% |
| 2025-07-28 | 10.45 | 10.19 | -0.56 | -5.21% | 9.88 | 10.48 | 164233 | 16706 | 8.32% |
| 2025-07-25 | 8.92 | 10.75 | 1.75 | 19.44% | 8.92 | 10.80 | 208426 | 21275 | 10.56% |
| 2025-07-24 | 8.43 | 9.00 | 0.50 | 5.88% | 8.38 | 9.13 | 116626 | 10121 | 5.91% |
| 2025-07-23 | 8.31 | 8.50 | 0.10 | 1.19% | 8.25 | 8.88 | 97894 | 8368 | 4.96% |
| 2025-07-22 | 8.16 | 8.40 | 0.13 | 1.57% | 8.12 | 8.49 | 84380 | 7051 | 4.28% |
| 2025-07-21 | 8.69 | 8.27 | 0.58 | 7.54% | 8.05 | 8.99 | 138848 | 11620 | 7.04% |
| 2025-07-18 | 7.40 | 7.69 | 0.27 | 3.64% | 7.36 | 7.78 | 64791 | 4947 | 3.28% |
| 2025-07-17 | 7.59 | 7.42 | -0.03 | -0.40% | 7.34 | 7.60 | 35780 | 2672 | 1.81% |
| 2025-07-16 | 7.19 | 7.45 | 0.22 | 3.04% | 7.19 | 7.50 | 44592 | 3281 | 2.26% |
| 2025-07-15 | 7.38 | 7.23 | -0.10 | -1.36% | 7.10 | 7.46 | 37490 | 2714 | 1.90% |
| 2025-07-14 | 7.14 | 7.33 | 0.16 | 2.23% | 7.09 | 7.38 | 34047 | 2453 | 1.73% |
| 2025-07-11 | 7.13 | 7.17 | 0.01 | 0.14% | 7.13 | 7.33 | 35057 | 2531 | 1.78% |
| 2025-07-10 | 7.26 | 7.16 | -0.11 | -1.51% | 7.11 | 7.38 | 44266 | 3189 | 2.24% |
| 2025-07-09 | 7.60 | 7.27 | -0.33 | -4.34% | 7.21 | 7.73 | 79481 | 5888 | 4.03% |
| 2025-07-08 | 7.50 | 7.60 | 0.04 | 0.53% | 7.49 | 7.98 | 74595 | 5738 | 3.78% |
| 2025-07-07 | 7.25 | 7.56 | 0.06 | 0.80% | 7.10 | 7.75 | 100630 | 7470 | 5.10% |
| 2025-07-04 | 6.96 | 7.50 | 0.53 | 7.60% | 6.90 | 8.33 | 142760 | 10808 | 7.23% |
| 2025-07-03 | 6.96 | 6.97 | 0.01 | 0.14% | 6.83 | 7.15 | 63009 | 4430 | 3.19% |
| 2025-07-02 | 6.73 | 6.96 | 0.23 | 3.42% | 6.69 | 7.18 | 70178 | 4876 | 3.56% |
| 2025-07-01 | 6.80 | 6.73 | -0.11 | -1.61% | 6.70 | 6.86 | 28273 | 1907 | 1.43% |
| 2025-06-30 | 6.97 | 6.84 | -0.09 | -1.30% | 6.68 | 6.97 | 41016 | 2787 | 2.08% |
| 2025-06-27 | 6.83 | 6.93 | 0.11 | 1.61% | 6.81 | 7.02 | 38039 | 2627 | 1.93% |
| 2025-06-26 | 6.88 | 6.82 | -0.12 | -1.73% | 6.72 | 6.95 | 48612 | 3314 | 2.46% |
| 2025-06-25 | 6.63 | 6.94 | 0.27 | 4.05% | 6.60 | 7.20 | 72488 | 5026 | 3.67% |
| 2025-06-24 | 6.50 | 6.67 | 0.19 | 2.93% | 6.50 | 6.75 | 37245 | 2477 | 1.89% |
| 2025-06-23 | 6.47 | 6.48 | 0.02 | 0.31% | 6.32 | 6.51 | 21616 | 1391 | 1.10% |
| 2025-06-20 | 6.61 | 6.46 | -0.09 | -1.37% | 6.42 | 6.62 | 33032 | 2151 | 1.67% |
| 2025-06-19 | 6.55 | 6.55 | 0.01 | 0.15% | 6.33 | 6.65 | 44218 | 2862 | 2.24% |
| 2025-06-18 | 6.85 | 6.54 | -0.24 | -3.54% | 6.54 | 6.85 | 44311 | 2940 | 2.25% |
| 2025-06-17 | 6.85 | 6.78 | -0.08 | -1.17% | 6.67 | 7.16 | 86281 | 5920 | 4.37% |
| 2025-06-16 | 6.50 | 6.86 | 0.66 | 10.65% | 6.46 | 6.96 | 99639 | 6622 | 5.05% |
| 2025-06-13 | 6.36 | 6.20 | -0.21 | -3.28% | 6.16 | 6.46 | 36675 | 2299 | 1.86% |
| 2025-06-12 | 6.36 | 6.41 | 0.01 | 0.16% | 6.30 | 6.45 | 32173 | 2049 | 1.63% |
| 2025-06-11 | 6.40 | 6.40 | -0.01 | -0.16% | 6.30 | 6.51 | 28721 | 1845 | 1.46% |
| 2025-06-10 | 6.56 | 6.41 | -0.21 | -3.17% | 6.35 | 6.69 | 68347 | 4409 | 3.46% |
| 2025-06-09 | 6.66 | 6.62 | -0.03 | -0.45% | 6.56 | 6.94 | 59246 | 3964 | 3.00% |