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 | 8.21 | 8.34 | 0.14 | 1.71% | 8.13 | 8.34 | 129188 | 10677 | 3.47% |
| 2025-09-15 | 8.17 | 8.20 | 0.03 | 0.37% | 8.06 | 8.22 | 108538 | 8839 | 2.91% |
| 2025-09-12 | 8.23 | 8.17 | -0.10 | -1.21% | 8.15 | 8.36 | 123627 | 10183 | 3.32% |
| 2025-09-11 | 8.11 | 8.27 | 0.15 | 1.85% | 8.00 | 8.27 | 112105 | 9125 | 3.01% |
| 2025-09-10 | 8.10 | 8.12 | 0.02 | 0.25% | 8.09 | 8.19 | 77209 | 6281 | 2.07% |
| 2025-09-09 | 8.27 | 8.10 | -0.17 | -2.06% | 8.06 | 8.27 | 104163 | 8495 | 2.79% |
| 2025-09-08 | 8.21 | 8.27 | 0.02 | 0.24% | 8.16 | 8.29 | 92908 | 7648 | 2.49% |
| 2025-09-05 | 8.01 | 8.25 | 0.23 | 2.87% | 7.97 | 8.26 | 120461 | 9804 | 3.23% |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.86 | 8.15 | 135461 | 10893 | 3.63% |
| 2025-09-03 | 8.32 | 7.98 | -0.33 | -3.97% | 7.98 | 8.36 | 153565 | 12484 | 4.12% |
| 2025-09-02 | 8.55 | 8.31 | -0.30 | -3.48% | 8.18 | 8.59 | 202879 | 16841 | 5.44% |
| 2025-09-01 | 8.51 | 8.61 | 0.11 | 1.29% | 8.51 | 8.70 | 159848 | 13780 | 4.29% |
| 2025-08-29 | 8.87 | 8.50 | -0.29 | -3.30% | 8.48 | 8.87 | 230405 | 19798 | 6.18% |
| 2025-08-28 | 9.05 | 8.79 | -0.45 | -4.87% | 8.46 | 9.11 | 414583 | 36518 | 11.12% |
| 2025-08-27 | 9.39 | 9.24 | 0.07 | 0.76% | 9.20 | 9.77 | 562592 | 53557 | 15.09% |
| 2025-08-26 | 9.15 | 9.17 | -0.02 | -0.22% | 9.08 | 9.36 | 198341 | 18310 | 5.32% |
| 2025-08-25 | 9.38 | 9.19 | -0.12 | -1.29% | 9.11 | 9.42 | 279551 | 25867 | 7.50% |
| 2025-08-22 | 9.43 | 9.31 | -0.12 | -1.27% | 9.21 | 9.43 | 307777 | 28612 | 8.26% |
| 2025-08-21 | 9.08 | 9.43 | 0.35 | 3.85% | 9.05 | 9.51 | 508561 | 47378 | 13.64% |
| 2025-08-20 | 8.95 | 9.08 | 0.06 | 0.67% | 8.92 | 9.08 | 160048 | 14372 | 4.29% |
| 2025-08-19 | 8.95 | 9.02 | 0.06 | 0.67% | 8.86 | 9.13 | 194635 | 17592 | 5.22% |
| 2025-08-18 | 8.87 | 8.96 | 0.12 | 1.36% | 8.81 | 8.99 | 163092 | 14568 | 4.37% |
| 2025-08-15 | 8.75 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 133111 | 11789 | 3.57% |
| 2025-08-14 | 9.01 | 8.72 | -0.30 | -3.33% | 8.70 | 9.05 | 186310 | 16516 | 5.00% |
| 2025-08-13 | 9.05 | 9.02 | -0.09 | -0.99% | 8.98 | 9.15 | 184512 | 16715 | 4.95% |
| 2025-08-12 | 9.04 | 9.11 | 0.01 | 0.11% | 8.94 | 9.18 | 190656 | 17294 | 5.11% |
| 2025-08-11 | 8.80 | 9.10 | 0.34 | 3.88% | 8.80 | 9.14 | 257734 | 23257 | 6.91% |
| 2025-08-08 | 8.90 | 8.76 | -0.14 | -1.57% | 8.71 | 8.91 | 121060 | 10610 | 3.25% |
| 2025-08-07 | 8.92 | 8.90 | -0.03 | -0.34% | 8.82 | 9.07 | 175867 | 15727 | 4.72% |
| 2025-08-06 | 8.87 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 139702 | 12443 | 3.75% |
| 2025-08-05 | 8.77 | 8.85 | 0.07 | 0.80% | 8.70 | 8.88 | 127285 | 11189 | 3.41% |
| 2025-08-04 | 8.58 | 8.78 | 0.19 | 2.21% | 8.49 | 8.79 | 151216 | 13145 | 4.06% |
| 2025-08-01 | 8.64 | 8.59 | -0.05 | -0.58% | 8.54 | 8.71 | 117144 | 10070 | 3.14% |
| 2025-07-31 | 8.60 | 8.64 | 0.04 | 0.47% | 8.60 | 8.81 | 180464 | 15698 | 4.84% |
| 2025-07-30 | 8.68 | 8.60 | -0.13 | -1.49% | 8.53 | 8.74 | 148883 | 12859 | 3.99% |
| 2025-07-29 | 8.80 | 8.73 | -0.10 | -1.13% | 8.58 | 8.83 | 176791 | 15350 | 4.74% |
| 2025-07-28 | 9.01 | 8.83 | -0.13 | -1.45% | 8.80 | 9.01 | 188346 | 16660 | 5.05% |
| 2025-07-25 | 8.72 | 8.96 | 0.21 | 2.40% | 8.71 | 9.07 | 322965 | 28769 | 8.66% |
| 2025-07-24 | 8.67 | 8.75 | 0.02 | 0.23% | 8.64 | 8.79 | 166096 | 14502 | 4.46% |
| 2025-07-23 | 8.79 | 8.73 | -0.10 | -1.13% | 8.70 | 9.01 | 289851 | 25629 | 7.77% |
| 2025-07-22 | 8.90 | 8.83 | -0.08 | -0.90% | 8.76 | 8.98 | 169224 | 14938 | 4.54% |
| 2025-07-21 | 8.75 | 8.91 | 0.15 | 1.71% | 8.75 | 8.99 | 179324 | 15982 | 4.81% |
| 2025-07-18 | 8.86 | 8.76 | -0.11 | -1.24% | 8.71 | 8.96 | 172777 | 15199 | 4.63% |
| 2025-07-17 | 8.80 | 8.87 | 0.02 | 0.23% | 8.61 | 8.94 | 233533 | 20595 | 6.26% |
| 2025-07-16 | 8.93 | 8.85 | -0.03 | -0.34% | 8.72 | 9.23 | 326819 | 29467 | 8.77% |
| 2025-07-15 | 9.03 | 8.88 | -0.14 | -1.55% | 8.71 | 9.06 | 258033 | 22863 | 6.92% |
| 2025-07-14 | 9.03 | 9.02 | -0.06 | -0.66% | 8.92 | 9.13 | 169800 | 15259 | 4.55% |
| 2025-07-11 | 9.05 | 9.08 | 0.05 | 0.55% | 8.87 | 9.13 | 228771 | 20653 | 6.14% |
| 2025-07-10 | 9.19 | 9.04 | -0.24 | -2.59% | 8.99 | 9.19 | 334645 | 30362 | 8.98% |
| 2025-07-09 | 9.46 | 9.28 | -0.19 | -2.01% | 9.16 | 9.51 | 328590 | 30493 | 8.81% |
| 2025-07-08 | 9.50 | 9.47 | -0.11 | -1.15% | 9.35 | 9.56 | 322618 | 30433 | 8.65% |
| 2025-07-07 | 9.26 | 9.58 | 0.25 | 2.68% | 9.25 | 9.73 | 404698 | 38606 | 10.86% |
| 2025-07-04 | 9.60 | 9.33 | -0.43 | -4.41% | 9.28 | 9.65 | 451334 | 42442 | 12.11% |
| 2025-07-03 | 9.59 | 9.76 | 0.26 | 2.74% | 9.37 | 10.06 | 551699 | 53689 | 14.80% |
| 2025-07-02 | 10.80 | 9.50 | -1.16 | -10.88% | 9.40 | 10.86 | 752566 | 73637 | 20.19% |
| 2025-07-01 | 10.71 | 10.66 | -0.21 | -1.93% | 10.35 | 10.94 | 475086 | 50334 | 12.74% |
| 2025-06-30 | 11.07 | 10.87 | -0.15 | -1.36% | 10.72 | 11.24 | 609315 | 66700 | 16.35% |
| 2025-06-27 | 10.47 | 11.02 | 0.88 | 8.68% | 10.28 | 11.35 | 885718 | 96053 | 23.76% |
| 2025-06-26 | 10.57 | 10.14 | -0.78 | -7.14% | 10.07 | 10.77 | 701292 | 72591 | 18.81% |
| 2025-06-25 | 10.71 | 10.92 | 0.14 | 1.30% | 10.67 | 11.55 | 953867 | 105692 | 25.59% |
| 2025-06-24 | 10.07 | 10.78 | 0.77 | 7.69% | 9.70 | 11.33 | 1054439 | 110635 | 28.29% |
| 2025-06-23 | 9.85 | 10.01 | 0.41 | 4.27% | 9.63 | 10.57 | 700817 | 70337 | 18.80% |
| 2025-06-20 | 9.23 | 9.60 | 0.32 | 3.45% | 9.23 | 9.85 | 617946 | 58820 | 16.58% |
| 2025-06-19 | 9.98 | 9.28 | -1.07 | -10.34% | 9.19 | 9.99 | 658926 | 62293 | 17.68% |
| 2025-06-18 | 10.90 | 10.35 | -0.94 | -8.33% | 10.01 | 11.00 | 767621 | 80103 | 20.59% |
| 2025-06-17 | 11.40 | 11.29 | -0.65 | -5.44% | 10.95 | 11.86 | 790346 | 88970 | 21.20% |
| 2025-06-16 | 11.02 | 11.94 | 0.69 | 6.13% | 11.02 | 12.55 | 948385 | 111173 | 25.44% |
| 2025-06-13 | 10.81 | 11.25 | 1.25 | 12.50% | 10.20 | 12.00 | 1160536 | 127969 | 31.13% |
| 2025-06-12 | 9.78 | 10.00 | -0.19 | -1.86% | 9.28 | 10.19 | 714112 | 69706 | 19.16% |
| 2025-06-11 | 9.33 | 10.19 | 0.03 | 0.30% | 9.33 | 10.82 | 1118694 | 112591 | 30.01% |
| 2025-06-10 | 9.83 | 10.16 | 1.35 | 15.32% | 8.89 | 10.22 | 1257663 | 120449 | 33.74% |
| 2025-06-09 | 7.41 | 8.81 | 1.47 | 20.03% | 7.35 | 8.81 | 849956 | 70010 | 22.80% |