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 | 8.36 | 8.24 | -0.14 | -1.67% | 8.17 | 8.47 | 69846 | 5772 | 1.80% |
| 2025-09-15 | 8.10 | 8.38 | 0.28 | 3.46% | 7.96 | 8.39 | 95159 | 7782 | 2.45% |
| 2025-09-12 | 8.22 | 8.10 | -0.15 | -1.82% | 8.03 | 8.30 | 66488 | 5397 | 1.71% |
| 2025-09-11 | 8.18 | 8.25 | 0.07 | 0.86% | 8.01 | 8.31 | 68971 | 5642 | 1.78% |
| 2025-09-10 | 8.30 | 8.18 | -0.07 | -0.85% | 8.08 | 8.30 | 74439 | 6070 | 1.92% |
| 2025-09-09 | 8.52 | 8.25 | -0.36 | -4.18% | 8.20 | 8.59 | 132489 | 11012 | 3.42% |
| 2025-09-08 | 8.32 | 8.61 | 0.37 | 4.49% | 8.13 | 8.98 | 195787 | 16669 | 5.05% |
| 2025-09-05 | 7.98 | 8.24 | 0.26 | 3.26% | 7.98 | 8.61 | 168945 | 13988 | 4.36% |
| 2025-09-04 | 7.97 | 7.98 | 0.02 | 0.25% | 7.74 | 8.20 | 143986 | 11525 | 3.71% |
| 2025-09-03 | 8.35 | 7.96 | -0.38 | -4.56% | 7.93 | 8.41 | 173844 | 14183 | 4.48% |
| 2025-09-02 | 8.45 | 8.34 | -0.46 | -5.23% | 8.21 | 8.74 | 289190 | 24244 | 7.46% |
| 2025-09-01 | 9.00 | 8.80 | 0.32 | 3.77% | 8.50 | 9.33 | 421088 | 38159 | 10.86% |
| 2025-08-29 | 7.67 | 8.48 | 0.77 | 9.99% | 7.60 | 8.48 | 141656 | 11638 | 3.65% |
| 2025-08-28 | 7.83 | 7.71 | -0.07 | -0.90% | 7.43 | 7.88 | 138970 | 10639 | 3.58% |
| 2025-08-27 | 8.06 | 7.78 | -0.28 | -3.47% | 7.73 | 8.21 | 226840 | 17994 | 5.85% |
| 2025-08-26 | 7.33 | 8.06 | 0.73 | 9.96% | 7.33 | 8.06 | 213848 | 16767 | 5.52% |
| 2025-08-25 | 7.21 | 7.33 | 0.12 | 1.66% | 7.13 | 7.34 | 76317 | 5520 | 1.97% |
| 2025-08-22 | 7.43 | 7.21 | -0.21 | -2.83% | 7.16 | 7.48 | 86836 | 6294 | 2.75% |
| 2025-08-21 | 7.29 | 7.42 | 0.14 | 1.92% | 7.26 | 7.43 | 66130 | 4873 | 2.10% |
| 2025-08-20 | 7.23 | 7.28 | 0.06 | 0.83% | 7.15 | 7.28 | 42560 | 3076 | 1.35% |
| 2025-08-19 | 7.08 | 7.22 | 0.10 | 1.40% | 7.05 | 7.30 | 66311 | 4763 | 2.10% |
| 2025-08-18 | 7.20 | 7.12 | -0.05 | -0.70% | 7.09 | 7.28 | 60985 | 4356 | 1.93% |
| 2025-08-15 | 7.08 | 7.17 | 0.13 | 1.85% | 7.02 | 7.26 | 54096 | 3863 | 1.71% |
| 2025-08-14 | 7.30 | 7.04 | -0.23 | -3.16% | 7.03 | 7.32 | 57815 | 4144 | 1.83% |
| 2025-08-13 | 7.30 | 7.27 | -0.02 | -0.27% | 7.23 | 7.34 | 43958 | 3192 | 1.39% |
| 2025-08-12 | 7.33 | 7.29 | -0.03 | -0.41% | 7.22 | 7.36 | 56954 | 4142 | 1.80% |
| 2025-08-11 | 7.14 | 7.32 | 0.16 | 2.23% | 7.09 | 7.39 | 77157 | 5634 | 2.44% |
| 2025-08-08 | 7.06 | 7.16 | 0.13 | 1.85% | 6.96 | 7.19 | 58214 | 4122 | 1.84% |
| 2025-08-07 | 6.99 | 7.03 | 0.04 | 0.57% | 6.92 | 7.08 | 54395 | 3799 | 1.72% |
| 2025-08-06 | 7.05 | 6.99 | -0.05 | -0.71% | 6.91 | 7.05 | 44154 | 3078 | 1.40% |
| 2025-08-05 | 6.86 | 7.04 | 0.20 | 2.92% | 6.83 | 7.20 | 80783 | 5661 | 2.56% |
| 2025-08-04 | 6.81 | 6.84 | 0.04 | 0.59% | 6.71 | 6.87 | 42793 | 2911 | 1.36% |
| 2025-08-01 | 6.76 | 6.80 | -0.01 | -0.15% | 6.75 | 6.88 | 50070 | 3412 | 1.59% |
| 2025-07-31 | 6.99 | 6.81 | -0.17 | -2.44% | 6.77 | 6.99 | 82873 | 5665 | 2.63% |
| 2025-07-30 | 7.07 | 6.98 | -0.08 | -1.13% | 6.92 | 7.10 | 67209 | 4685 | 2.13% |
| 2025-07-29 | 7.18 | 7.06 | -0.16 | -2.22% | 6.84 | 7.22 | 145501 | 10180 | 4.61% |
| 2025-07-28 | 7.02 | 7.22 | 0.23 | 3.29% | 6.94 | 7.25 | 116802 | 8336 | 3.70% |
| 2025-07-25 | 6.86 | 6.99 | 0.13 | 1.90% | 6.82 | 7.17 | 122503 | 8579 | 3.88% |
| 2025-07-24 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.88 | 48274 | 3294 | 1.53% |
| 2025-07-23 | 6.91 | 6.82 | -0.09 | -1.30% | 6.79 | 6.94 | 70452 | 4819 | 2.23% |
| 2025-07-22 | 6.73 | 6.91 | 0.18 | 2.67% | 6.69 | 6.92 | 104149 | 7091 | 3.30% |
| 2025-07-21 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.74 | 80065 | 5360 | 2.54% |
| 2025-07-18 | 6.75 | 6.68 | -0.07 | -1.04% | 6.64 | 6.78 | 90978 | 6081 | 2.88% |
| 2025-07-17 | 6.63 | 6.75 | 0.12 | 1.81% | 6.59 | 6.92 | 139273 | 9361 | 4.41% |
| 2025-07-16 | 6.53 | 6.63 | 0.11 | 1.69% | 6.47 | 6.70 | 116104 | 7673 | 3.68% |
| 2025-07-15 | 6.51 | 6.52 | -0.07 | -1.06% | 6.38 | 6.59 | 110415 | 7145 | 3.50% |
| 2025-07-14 | 6.50 | 6.59 | 0.11 | 1.70% | 6.49 | 6.60 | 113290 | 7429 | 3.59% |
| 2025-07-11 | 6.46 | 6.48 | 0.05 | 0.78% | 6.36 | 6.51 | 111331 | 7164 | 3.53% |
| 2025-07-10 | 6.48 | 6.43 | -0.03 | -0.46% | 6.35 | 6.48 | 117312 | 7516 | 3.72% |
| 2025-07-09 | 6.52 | 6.46 | -0.11 | -1.67% | 6.45 | 6.66 | 179651 | 11701 | 5.69% |
| 2025-07-08 | 6.52 | 6.57 | 0.12 | 1.86% | 6.36 | 6.59 | 235169 | 15246 | 7.45% |
| 2025-07-07 | 6.36 | 6.45 | -0.13 | -1.98% | 6.30 | 6.55 | 266704 | 17166 | 8.45% |
| 2025-07-04 | 6.90 | 6.58 | -0.67 | -9.24% | 6.55 | 7.13 | 519101 | 35072 | 16.45% |
| 2025-07-03 | 7.90 | 7.25 | -0.65 | -8.23% | 7.21 | 8.30 | 694623 | 54369 | 22.01% |
| 2025-07-02 | 7.79 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 596555 | 46594 | 18.90% |
| 2025-07-01 | 6.43 | 7.18 | 0.65 | 9.95% | 6.23 | 7.18 | 403268 | 26647 | 12.78% |
| 2025-06-30 | 5.94 | 6.53 | 0.59 | 9.93% | 5.91 | 6.53 | 315905 | 20274 | 10.01% |
| 2025-06-27 | 5.98 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 25501 | 1509 | 0.81% |
| 2025-06-26 | 5.96 | 5.93 | 0.00 | 0.00% | 5.88 | 6.00 | 31420 | 1864 | 1.00% |
| 2025-06-25 | 5.98 | 5.93 | 0.02 | 0.34% | 5.85 | 5.98 | 34156 | 2017 | 1.08% |
| 2025-06-24 | 5.77 | 5.91 | 0.14 | 2.43% | 5.71 | 5.93 | 36762 | 2160 | 1.16% |
| 2025-06-23 | 5.55 | 5.77 | 0.16 | 2.85% | 5.55 | 5.79 | 40005 | 2283 | 1.27% |
| 2025-06-20 | 5.65 | 5.61 | -0.02 | -0.36% | 5.56 | 5.69 | 27175 | 1528 | 0.86% |
| 2025-06-19 | 5.76 | 5.63 | -0.15 | -2.60% | 5.59 | 5.79 | 36897 | 2091 | 1.17% |
| 2025-06-18 | 5.80 | 5.78 | -0.02 | -0.34% | 5.65 | 5.83 | 39260 | 2246 | 1.24% |
| 2025-06-17 | 5.81 | 5.80 | -0.01 | -0.17% | 5.73 | 6.06 | 57260 | 3357 | 1.81% |
| 2025-06-16 | 5.79 | 5.81 | 0.04 | 0.69% | 5.68 | 5.83 | 39786 | 2294 | 1.26% |
| 2025-06-13 | 5.86 | 5.77 | -0.09 | -1.54% | 5.71 | 5.89 | 48143 | 2774 | 1.53% |
| 2025-06-12 | 5.86 | 5.86 | -0.01 | -0.17% | 5.80 | 5.93 | 35535 | 2084 | 1.13% |
| 2025-06-11 | 5.83 | 5.87 | 0.06 | 1.03% | 5.75 | 5.90 | 38196 | 2237 | 1.21% |
| 2025-06-10 | 5.99 | 5.81 | -0.12 | -2.02% | 5.70 | 5.99 | 57482 | 3348 | 1.82% |
| 2025-06-09 | 5.92 | 5.93 | 0.06 | 1.02% | 5.84 | 6.04 | 59911 | 3564 | 1.90% |