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 | 8.80 | 9.03 | 0.21 | 2.38% | 8.69 | 9.05 | 386428 | 34169 | 4.39% |
| 2025-09-15 | 8.90 | 8.82 | -0.06 | -0.68% | 8.74 | 9.09 | 289927 | 25622 | 3.30% |
| 2025-09-12 | 8.93 | 8.88 | -0.07 | -0.78% | 8.85 | 9.13 | 360111 | 32312 | 4.10% |
| 2025-09-11 | 8.82 | 8.95 | 0.09 | 1.02% | 8.70 | 8.95 | 362697 | 32120 | 4.13% |
| 2025-09-10 | 8.75 | 8.86 | 0.07 | 0.80% | 8.71 | 9.01 | 375321 | 33395 | 4.27% |
| 2025-09-09 | 8.75 | 8.79 | -0.04 | -0.45% | 8.66 | 8.98 | 461027 | 40633 | 5.24% |
| 2025-09-08 | 8.50 | 8.83 | 0.33 | 3.88% | 8.43 | 8.86 | 556278 | 48168 | 6.33% |
| 2025-09-05 | 8.28 | 8.50 | 0.26 | 3.16% | 8.17 | 8.54 | 415408 | 34717 | 4.72% |
| 2025-09-04 | 8.51 | 8.24 | -0.27 | -3.17% | 8.08 | 8.70 | 463325 | 38923 | 5.27% |
| 2025-09-03 | 8.69 | 8.51 | -0.16 | -1.85% | 8.47 | 8.85 | 347705 | 29956 | 3.95% |
| 2025-09-02 | 9.07 | 8.67 | -0.46 | -5.04% | 8.62 | 9.11 | 408268 | 35769 | 4.64% |
| 2025-09-01 | 9.25 | 9.13 | 0.03 | 0.33% | 8.89 | 9.28 | 527227 | 47723 | 6.00% |
| 2025-08-29 | 9.45 | 9.10 | -0.35 | -3.70% | 9.04 | 9.45 | 577646 | 53000 | 6.57% |
| 2025-08-28 | 9.37 | 9.45 | 0.09 | 0.96% | 9.14 | 9.51 | 716449 | 66857 | 8.15% |
| 2025-08-27 | 9.93 | 9.36 | -0.44 | -4.49% | 9.34 | 10.09 | 879626 | 85636 | 10.00% |
| 2025-08-26 | 9.68 | 9.80 | 0.03 | 0.31% | 9.57 | 10.07 | 879756 | 86570 | 10.01% |
| 2025-08-25 | 9.72 | 9.77 | 0.04 | 0.41% | 9.55 | 9.95 | 970455 | 94543 | 11.04% |
| 2025-08-22 | 9.37 | 9.73 | 0.08 | 0.83% | 9.27 | 10.00 | 1267397 | 121558 | 14.42% |
| 2025-08-21 | 9.91 | 9.65 | 0.67 | 7.46% | 9.48 | 10.75 | 2001332 | 202684 | 22.76% |
| 2025-08-20 | 8.46 | 8.98 | 0.27 | 3.10% | 8.30 | 9.27 | 1192940 | 105987 | 13.57% |
| 2025-08-19 | 8.61 | 8.71 | 0.48 | 5.83% | 8.41 | 9.17 | 1149354 | 100014 | 13.07% |
| 2025-08-18 | 7.86 | 8.23 | 0.40 | 5.11% | 7.82 | 8.50 | 731256 | 59669 | 8.32% |
| 2025-08-15 | 7.65 | 7.83 | 0.17 | 2.22% | 7.60 | 7.88 | 315190 | 24495 | 3.59% |
| 2025-08-14 | 7.75 | 7.66 | -0.07 | -0.91% | 7.60 | 7.79 | 242458 | 18692 | 2.76% |
| 2025-08-13 | 7.73 | 7.73 | -0.01 | -0.13% | 7.68 | 7.76 | 204302 | 15758 | 2.32% |
| 2025-08-12 | 7.70 | 7.74 | 0.03 | 0.39% | 7.62 | 7.77 | 212835 | 16383 | 2.42% |
| 2025-08-11 | 7.48 | 7.71 | 0.20 | 2.66% | 7.48 | 7.71 | 235960 | 18063 | 2.68% |
| 2025-08-08 | 7.69 | 7.51 | -0.18 | -2.34% | 7.49 | 7.69 | 179960 | 13582 | 2.05% |
| 2025-08-07 | 7.70 | 7.69 | 0.00 | 0.00% | 7.66 | 7.80 | 249725 | 19282 | 2.84% |
| 2025-08-06 | 7.46 | 7.69 | 0.19 | 2.53% | 7.38 | 7.71 | 260068 | 19772 | 2.96% |
| 2025-08-05 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.55 | 133044 | 9963 | 1.51% |
| 2025-08-04 | 7.42 | 7.50 | 0.01 | 0.13% | 7.37 | 7.51 | 118109 | 8806 | 1.34% |
| 2025-08-01 | 7.40 | 7.49 | 0.04 | 0.54% | 7.40 | 7.54 | 133603 | 9982 | 1.52% |
| 2025-07-31 | 7.57 | 7.45 | -0.14 | -1.84% | 7.42 | 7.66 | 193006 | 14525 | 2.20% |
| 2025-07-30 | 7.67 | 7.59 | -0.11 | -1.43% | 7.53 | 7.69 | 191580 | 14563 | 2.18% |
| 2025-07-29 | 7.73 | 7.70 | -0.02 | -0.26% | 7.64 | 7.76 | 196834 | 15129 | 2.24% |
| 2025-07-28 | 7.73 | 7.72 | 0.09 | 1.18% | 7.61 | 7.78 | 253686 | 19574 | 2.89% |
| 2025-07-25 | 7.68 | 7.63 | 0.01 | 0.13% | 7.56 | 7.75 | 274597 | 20990 | 3.12% |
| 2025-07-24 | 7.47 | 7.62 | 0.19 | 2.56% | 7.45 | 7.63 | 326196 | 24731 | 3.71% |
| 2025-07-23 | 7.42 | 7.43 | 0.04 | 0.54% | 7.39 | 7.52 | 215475 | 16067 | 2.45% |
| 2025-07-22 | 7.43 | 7.39 | -0.08 | -1.07% | 7.37 | 7.47 | 132798 | 9829 | 1.51% |
| 2025-07-21 | 7.40 | 7.47 | 0.06 | 0.81% | 7.35 | 7.48 | 160485 | 11940 | 1.83% |
| 2025-07-18 | 7.43 | 7.41 | -0.02 | -0.27% | 7.29 | 7.51 | 185951 | 13745 | 2.12% |
| 2025-07-17 | 7.36 | 7.43 | 0.04 | 0.54% | 7.31 | 7.46 | 159784 | 11853 | 1.82% |
| 2025-07-16 | 7.57 | 7.39 | -0.15 | -1.99% | 7.38 | 7.57 | 192486 | 14364 | 2.19% |
| 2025-07-15 | 7.45 | 7.54 | 0.05 | 0.67% | 7.36 | 7.54 | 226023 | 16872 | 2.57% |
| 2025-07-14 | 7.41 | 7.49 | 0.08 | 1.08% | 7.34 | 7.61 | 242023 | 18137 | 2.75% |
| 2025-07-11 | 7.40 | 7.41 | 0.01 | 0.14% | 7.30 | 7.48 | 198562 | 14719 | 2.26% |
| 2025-07-10 | 7.40 | 7.40 | 0.01 | 0.14% | 7.33 | 7.46 | 152837 | 11304 | 1.74% |
| 2025-07-09 | 7.45 | 7.39 | -0.09 | -1.20% | 7.37 | 7.55 | 189389 | 14111 | 2.15% |
| 2025-07-08 | 7.36 | 7.48 | 0.13 | 1.77% | 7.33 | 7.48 | 186536 | 13875 | 2.12% |
| 2025-07-07 | 7.34 | 7.35 | 0.02 | 0.27% | 7.31 | 7.42 | 147282 | 10829 | 1.68% |
| 2025-07-04 | 7.51 | 7.33 | -0.23 | -3.04% | 7.33 | 7.56 | 288522 | 21365 | 3.28% |
| 2025-07-03 | 7.56 | 7.56 | 0.00 | 0.00% | 7.46 | 7.58 | 206110 | 15501 | 2.34% |
| 2025-07-02 | 7.50 | 7.56 | 0.02 | 0.27% | 7.40 | 7.59 | 285812 | 21412 | 3.25% |
| 2025-07-01 | 7.65 | 7.54 | -0.11 | -1.44% | 7.50 | 7.77 | 300323 | 22848 | 3.42% |
| 2025-06-30 | 7.56 | 7.65 | 0.10 | 1.32% | 7.52 | 7.73 | 346761 | 26451 | 3.94% |
| 2025-06-27 | 7.70 | 7.55 | -0.15 | -1.95% | 7.48 | 7.74 | 471212 | 35635 | 5.36% |
| 2025-06-26 | 7.78 | 7.70 | -0.12 | -1.53% | 7.61 | 7.89 | 475894 | 36766 | 5.41% |
| 2025-06-25 | 7.90 | 7.82 | -0.10 | -1.26% | 7.66 | 7.97 | 645889 | 50217 | 7.35% |
| 2025-06-24 | 7.89 | 7.92 | -0.07 | -0.88% | 7.73 | 7.98 | 951200 | 74709 | 10.82% |
| 2025-06-23 | 7.21 | 7.99 | 0.67 | 9.15% | 7.11 | 8.35 | 1177567 | 92162 | 13.39% |
| 2025-06-20 | 7.38 | 7.32 | -0.07 | -0.95% | 7.13 | 7.67 | 631176 | 46771 | 7.18% |
| 2025-06-19 | 7.60 | 7.39 | -0.38 | -4.89% | 7.28 | 7.70 | 752740 | 56231 | 8.56% |
| 2025-06-18 | 7.30 | 7.77 | 0.48 | 6.58% | 7.22 | 7.77 | 954022 | 71685 | 10.85% |
| 2025-06-17 | 7.15 | 7.29 | 0.14 | 1.96% | 7.04 | 7.46 | 716569 | 52369 | 8.15% |
| 2025-06-16 | 6.90 | 7.15 | 0.08 | 1.13% | 6.82 | 7.18 | 505951 | 35816 | 5.76% |
| 2025-06-13 | 6.77 | 7.07 | 0.28 | 4.12% | 6.58 | 7.33 | 740295 | 52620 | 8.42% |
| 2025-06-12 | 6.63 | 6.79 | 0.18 | 2.72% | 6.62 | 7.04 | 471430 | 32288 | 5.36% |
| 2025-06-11 | 6.57 | 6.61 | 0.07 | 1.07% | 6.54 | 6.68 | 110525 | 7314 | 1.26% |
| 2025-06-10 | 6.69 | 6.54 | -0.15 | -2.24% | 6.46 | 6.70 | 178847 | 11745 | 2.03% |
| 2025-06-09 | 6.71 | 6.69 | -0.01 | -0.15% | 6.66 | 6.76 | 201264 | 13484 | 2.29% |