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 | 9.20 | 9.14 | -0.06 | -0.65% | 9.05 | 9.32 | 222377 | 20404 | 2.29% |
| 2025-09-15 | 9.27 | 9.20 | -0.08 | -0.86% | 8.91 | 9.27 | 308956 | 28087 | 3.18% |
| 2025-09-12 | 9.09 | 9.28 | 0.16 | 1.75% | 9.03 | 9.41 | 480700 | 44343 | 4.95% |
| 2025-09-11 | 8.69 | 9.12 | 0.47 | 5.43% | 8.49 | 9.16 | 488997 | 42950 | 5.04% |
| 2025-09-10 | 8.89 | 8.65 | -0.24 | -2.70% | 8.60 | 9.20 | 310667 | 27386 | 3.20% |
| 2025-09-09 | 9.01 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 272803 | 24352 | 2.81% |
| 2025-09-08 | 8.78 | 9.06 | 0.39 | 4.50% | 8.57 | 9.46 | 630562 | 56743 | 6.50% |
| 2025-09-05 | 8.67 | 8.67 | 0.00 | 0.00% | 8.40 | 8.70 | 199427 | 17125 | 2.06% |
| 2025-09-04 | 8.75 | 8.67 | 0.00 | 0.00% | 8.56 | 8.89 | 315056 | 27498 | 3.25% |
| 2025-09-03 | 8.78 | 8.67 | 0.03 | 0.35% | 8.52 | 8.82 | 347611 | 30146 | 3.58% |
| 2025-09-02 | 9.23 | 8.64 | -0.60 | -6.49% | 8.32 | 9.34 | 751370 | 64698 | 7.74% |
| 2025-09-01 | 9.21 | 9.24 | 0.02 | 0.22% | 8.96 | 9.46 | 425480 | 39384 | 4.39% |
| 2025-08-29 | 9.47 | 9.22 | -0.36 | -3.76% | 9.16 | 9.67 | 482132 | 45064 | 4.97% |
| 2025-08-28 | 9.40 | 9.58 | 0.09 | 0.95% | 9.14 | 9.86 | 722974 | 68387 | 7.45% |
| 2025-08-27 | 9.21 | 9.49 | 0.50 | 5.56% | 9.17 | 9.89 | 1134265 | 109176 | 11.69% |
| 2025-08-26 | 8.70 | 8.99 | 0.04 | 0.45% | 8.61 | 9.15 | 743812 | 66159 | 7.67% |
| 2025-08-25 | 8.80 | 8.95 | 0.51 | 6.04% | 8.58 | 9.16 | 957249 | 85093 | 9.87% |
| 2025-08-22 | 7.76 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 766061 | 62793 | 7.90% |
| 2025-08-21 | 7.22 | 7.67 | 0.46 | 6.38% | 7.20 | 7.76 | 449903 | 33871 | 4.64% |
| 2025-08-20 | 7.20 | 7.21 | 0.04 | 0.56% | 7.14 | 7.24 | 142847 | 10280 | 1.47% |
| 2025-08-19 | 7.30 | 7.17 | -0.07 | -0.97% | 7.14 | 7.32 | 195127 | 14066 | 2.01% |
| 2025-08-18 | 7.03 | 7.24 | 0.20 | 2.84% | 7.00 | 7.36 | 321372 | 23097 | 3.31% |
| 2025-08-15 | 7.04 | 7.04 | 0.00 | 0.00% | 6.95 | 7.10 | 232174 | 16273 | 2.39% |
| 2025-08-14 | 7.11 | 7.04 | -0.05 | -0.71% | 7.03 | 7.25 | 174731 | 12465 | 1.80% |
| 2025-08-13 | 7.17 | 7.09 | -0.09 | -1.25% | 7.06 | 7.19 | 166013 | 11808 | 1.71% |
| 2025-08-12 | 7.15 | 7.18 | 0.05 | 0.70% | 7.12 | 7.24 | 194072 | 13939 | 2.00% |
| 2025-08-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.06 | 7.24 | 256275 | 18291 | 2.64% |
| 2025-08-08 | 6.87 | 7.11 | 0.26 | 3.80% | 6.83 | 7.28 | 454114 | 32194 | 4.68% |
| 2025-08-07 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.86 | 87232 | 5958 | 0.90% |
| 2025-08-06 | 6.83 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 73493 | 4995 | 0.76% |
| 2025-08-05 | 6.80 | 6.81 | -0.02 | -0.29% | 6.79 | 6.87 | 85767 | 5860 | 0.88% |
| 2025-08-04 | 6.71 | 6.83 | 0.07 | 1.04% | 6.69 | 6.86 | 103145 | 6984 | 1.06% |
| 2025-08-01 | 6.83 | 6.76 | -0.09 | -1.31% | 6.72 | 6.88 | 157994 | 10680 | 1.63% |
| 2025-07-31 | 7.03 | 6.85 | -0.26 | -3.66% | 6.81 | 7.15 | 358371 | 24739 | 3.69% |
| 2025-07-30 | 6.84 | 7.11 | 0.25 | 3.64% | 6.79 | 7.20 | 428492 | 30184 | 4.42% |
| 2025-07-29 | 6.84 | 6.86 | 0.05 | 0.73% | 6.77 | 6.88 | 123694 | 8444 | 1.27% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.75 | 6.85 | 92155 | 6268 | 0.95% |
| 2025-07-25 | 6.85 | 6.84 | 0.01 | 0.15% | 6.81 | 6.90 | 157502 | 10787 | 1.62% |
| 2025-07-24 | 6.82 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 112694 | 7688 | 1.16% |
| 2025-07-23 | 6.82 | 6.78 | -0.08 | -1.17% | 6.77 | 6.90 | 183646 | 12572 | 1.89% |
| 2025-07-22 | 6.73 | 6.86 | 0.10 | 1.48% | 6.64 | 6.86 | 231101 | 15624 | 2.38% |
| 2025-07-21 | 6.60 | 6.76 | 0.19 | 2.89% | 6.60 | 6.79 | 217505 | 14590 | 2.24% |
| 2025-07-18 | 6.59 | 6.57 | -0.02 | -0.30% | 6.56 | 6.61 | 66278 | 4356 | 0.68% |
| 2025-07-17 | 6.60 | 6.59 | 0.00 | 0.00% | 6.53 | 6.62 | 97738 | 6425 | 1.01% |
| 2025-07-16 | 6.61 | 6.59 | 0.00 | 0.00% | 6.57 | 6.62 | 69152 | 4559 | 0.71% |
| 2025-07-15 | 6.73 | 6.59 | -0.13 | -1.93% | 6.58 | 6.75 | 154512 | 10246 | 1.59% |
| 2025-07-14 | 6.69 | 6.72 | 0.04 | 0.60% | 6.67 | 6.73 | 87809 | 5887 | 0.91% |
| 2025-07-11 | 6.72 | 6.68 | -0.02 | -0.30% | 6.66 | 6.74 | 119915 | 8037 | 1.24% |
| 2025-07-10 | 6.61 | 6.70 | 0.08 | 1.21% | 6.61 | 6.72 | 176420 | 11746 | 1.82% |
| 2025-07-09 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.65 | 68848 | 4558 | 0.71% |
| 2025-07-08 | 6.61 | 6.62 | 0.00 | 0.00% | 6.58 | 6.64 | 65641 | 4341 | 0.68% |
| 2025-07-07 | 6.58 | 6.62 | 0.05 | 0.76% | 6.55 | 6.64 | 72245 | 4770 | 0.74% |
| 2025-07-04 | 6.60 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 83964 | 5517 | 0.87% |
| 2025-07-03 | 6.60 | 6.56 | -0.02 | -0.30% | 6.56 | 6.60 | 41808 | 2747 | 0.43% |
| 2025-07-02 | 6.61 | 6.58 | -0.01 | -0.15% | 6.55 | 6.64 | 76570 | 5037 | 0.79% |
| 2025-07-01 | 6.61 | 6.59 | -0.01 | -0.15% | 6.56 | 6.61 | 76714 | 5057 | 0.79% |
| 2025-06-30 | 6.57 | 6.60 | 0.01 | 0.15% | 6.57 | 6.66 | 86485 | 5718 | 0.89% |
| 2025-06-27 | 6.54 | 6.59 | 0.05 | 0.76% | 6.54 | 6.64 | 90208 | 5955 | 0.93% |
| 2025-06-26 | 6.56 | 6.54 | -0.03 | -0.46% | 6.53 | 6.63 | 88117 | 5788 | 0.91% |
| 2025-06-25 | 6.55 | 6.57 | 0.04 | 0.61% | 6.50 | 6.57 | 65107 | 4257 | 0.67% |
| 2025-06-24 | 6.46 | 6.53 | 0.07 | 1.08% | 6.45 | 6.56 | 63601 | 4149 | 0.66% |
| 2025-06-23 | 6.46 | 6.46 | -0.02 | -0.31% | 6.38 | 6.49 | 87804 | 5637 | 0.90% |
| 2025-06-20 | 6.48 | 6.48 | 0.02 | 0.31% | 6.43 | 6.56 | 92474 | 5989 | 0.95% |
| 2025-06-19 | 6.75 | 6.46 | -0.27 | -4.01% | 6.44 | 6.75 | 139804 | 9141 | 1.44% |
| 2025-06-18 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.78 | 65605 | 4401 | 0.68% |
| 2025-06-17 | 6.76 | 6.71 | -0.06 | -0.89% | 6.69 | 6.78 | 63964 | 4294 | 0.66% |
| 2025-06-16 | 6.72 | 6.77 | 0.06 | 0.89% | 6.72 | 6.80 | 79670 | 5391 | 0.82% |
| 2025-06-13 | 6.85 | 6.71 | -0.15 | -2.19% | 6.70 | 6.87 | 157777 | 10668 | 1.63% |
| 2025-06-12 | 6.87 | 6.86 | -0.07 | -1.01% | 6.85 | 6.97 | 126741 | 8744 | 1.31% |
| 2025-06-11 | 6.96 | 6.93 | 0.02 | 0.29% | 6.86 | 6.97 | 119548 | 8275 | 1.23% |
| 2025-06-10 | 6.91 | 6.91 | 0.01 | 0.14% | 6.84 | 7.08 | 239969 | 16674 | 2.47% |
| 2025-06-09 | 6.94 | 6.90 | -0.04 | -0.58% | 6.83 | 6.94 | 159122 | 10964 | 1.64% |