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 | 8.85 | 8.76 | -0.01 | -0.11% | 8.54 | 8.90 | 1033275 | 89678 | 3.34% |
| 2025-09-15 | 9.03 | 8.77 | -0.28 | -3.09% | 8.75 | 9.03 | 1124518 | 99887 | 3.64% |
| 2025-09-12 | 8.89 | 9.05 | 0.21 | 2.38% | 8.88 | 9.16 | 1573427 | 142015 | 5.09% |
| 2025-09-11 | 8.70 | 8.84 | 0.21 | 2.43% | 8.58 | 8.88 | 979117 | 85310 | 3.17% |
| 2025-09-10 | 8.71 | 8.63 | -0.19 | -2.15% | 8.50 | 8.75 | 1116107 | 96151 | 3.61% |
| 2025-09-09 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 9.04 | 1348209 | 119771 | 4.36% |
| 2025-09-08 | 8.94 | 8.89 | 0.09 | 1.02% | 8.73 | 8.94 | 1188684 | 104954 | 3.85% |
| 2025-09-05 | 8.59 | 8.80 | 0.25 | 2.92% | 8.43 | 8.86 | 1269670 | 110867 | 4.11% |
| 2025-09-04 | 8.92 | 8.55 | -0.44 | -4.89% | 8.34 | 9.14 | 2034269 | 177368 | 6.58% |
| 2025-09-03 | 9.20 | 8.99 | -0.03 | -0.33% | 8.81 | 9.39 | 2309847 | 209649 | 7.47% |
| 2025-09-02 | 9.19 | 9.02 | -0.17 | -1.85% | 8.90 | 9.28 | 2130827 | 192482 | 6.89% |
| 2025-09-01 | 8.95 | 9.19 | 0.53 | 6.12% | 8.78 | 9.43 | 3361257 | 306561 | 10.88% |
| 2025-08-29 | 8.24 | 8.66 | 0.79 | 10.04% | 8.18 | 8.66 | 3255736 | 276659 | 10.53% |
| 2025-08-28 | 7.91 | 7.87 | -0.07 | -0.88% | 7.61 | 8.01 | 1514525 | 118213 | 4.90% |
| 2025-08-27 | 8.18 | 7.94 | -0.27 | -3.29% | 7.93 | 8.27 | 1429387 | 116054 | 4.62% |
| 2025-08-26 | 8.36 | 8.21 | -0.19 | -2.26% | 8.17 | 8.37 | 1186092 | 97547 | 3.84% |
| 2025-08-25 | 7.92 | 8.40 | 0.58 | 7.42% | 7.86 | 8.48 | 2811099 | 231549 | 9.10% |
| 2025-08-22 | 7.84 | 7.82 | -0.01 | -0.13% | 7.73 | 7.85 | 756219 | 58940 | 2.45% |
| 2025-08-21 | 7.86 | 7.83 | 0.04 | 0.51% | 7.78 | 8.04 | 1096761 | 86663 | 3.55% |
| 2025-08-20 | 7.75 | 7.79 | 0.00 | 0.00% | 7.65 | 7.86 | 776685 | 60400 | 2.51% |
| 2025-08-19 | 7.83 | 7.79 | -0.11 | -1.39% | 7.71 | 7.98 | 1309923 | 102458 | 4.24% |
| 2025-08-18 | 8.03 | 7.90 | -0.29 | -3.54% | 7.78 | 8.03 | 2176049 | 171848 | 7.04% |
| 2025-08-15 | 7.48 | 8.19 | 0.68 | 9.05% | 7.44 | 8.26 | 3590463 | 290600 | 11.62% |
| 2025-08-14 | 8.01 | 7.51 | -0.40 | -5.06% | 7.50 | 8.31 | 2709282 | 213069 | 8.77% |
| 2025-08-12 | 7.96 | 7.91 | -0.05 | -0.63% | 7.81 | 7.96 | 480013 | 37746 | 1.55% |
| 2025-08-11 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.04 | 457662 | 36390 | 1.48% |
| 2025-08-08 | 7.92 | 7.96 | 0.02 | 0.25% | 7.89 | 8.04 | 463622 | 36925 | 1.50% |
| 2025-08-07 | 7.86 | 7.94 | 0.06 | 0.76% | 7.75 | 7.95 | 510006 | 40146 | 1.65% |
| 2025-08-06 | 7.85 | 7.88 | -0.01 | -0.13% | 7.85 | 8.07 | 672422 | 53427 | 2.18% |
| 2025-08-05 | 8.06 | 7.89 | -0.19 | -2.35% | 7.72 | 8.06 | 965404 | 76172 | 3.12% |
| 2025-08-04 | 7.98 | 8.08 | 0.17 | 2.15% | 7.91 | 8.20 | 1082540 | 87423 | 3.50% |
| 2025-08-01 | 7.58 | 7.91 | 0.38 | 5.05% | 7.57 | 7.91 | 861996 | 66753 | 2.79% |
| 2025-07-31 | 7.70 | 7.53 | -0.32 | -4.08% | 7.50 | 7.79 | 1048662 | 79826 | 3.39% |
| 2025-07-30 | 7.82 | 7.85 | -0.07 | -0.88% | 7.52 | 7.86 | 1192176 | 91908 | 3.86% |
| 2025-07-29 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.13 | 824086 | 65740 | 2.67% |
| 2025-07-28 | 7.99 | 7.98 | -0.07 | -0.87% | 7.90 | 8.03 | 673996 | 53699 | 2.18% |
| 2025-07-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.18 | 1121020 | 90053 | 3.63% |
| 2025-07-24 | 7.72 | 8.02 | 0.37 | 4.84% | 7.67 | 8.02 | 1119199 | 87879 | 3.62% |
| 2025-07-23 | 7.85 | 7.65 | -0.07 | -0.91% | 7.65 | 7.98 | 1337078 | 104642 | 4.33% |
| 2025-07-22 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 1070342 | 81382 | 3.46% |
| 2025-07-21 | 7.14 | 7.35 | 0.27 | 3.81% | 7.08 | 7.36 | 815827 | 59396 | 2.64% |
| 2025-07-18 | 7.20 | 7.08 | -0.10 | -1.39% | 7.06 | 7.22 | 668589 | 47571 | 2.16% |
| 2025-07-17 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.28 | 614879 | 44182 | 1.99% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.14 | 7.34 | 772138 | 55837 | 2.50% |
| 2025-07-15 | 7.32 | 7.18 | -0.13 | -1.78% | 7.06 | 7.34 | 964843 | 69067 | 3.12% |
| 2025-07-14 | 7.24 | 7.31 | 0.10 | 1.39% | 7.20 | 7.44 | 1126138 | 82680 | 3.64% |
| 2025-07-11 | 6.92 | 7.21 | 0.31 | 4.49% | 6.92 | 7.24 | 1228993 | 87296 | 3.98% |
| 2025-07-10 | 7.20 | 6.90 | -0.36 | -4.96% | 6.90 | 7.24 | 1788804 | 125402 | 5.79% |
| 2025-07-09 | 7.41 | 7.26 | -0.05 | -0.68% | 7.20 | 7.46 | 1085252 | 79349 | 3.51% |
| 2025-07-08 | 7.14 | 7.31 | 0.19 | 2.67% | 7.12 | 7.41 | 1320284 | 96092 | 4.27% |
| 2025-07-07 | 6.74 | 7.12 | 0.34 | 5.01% | 6.72 | 7.12 | 1206278 | 84480 | 3.90% |
| 2025-07-04 | 6.81 | 6.78 | -0.06 | -0.88% | 6.76 | 6.94 | 1060737 | 72493 | 3.43% |
| 2025-07-03 | 6.65 | 6.84 | 0.18 | 2.70% | 6.57 | 6.84 | 1069006 | 71653 | 3.46% |
| 2025-07-02 | 6.56 | 6.66 | 0.07 | 1.06% | 6.53 | 6.77 | 1192734 | 79164 | 3.86% |
| 2025-07-01 | 6.30 | 6.59 | 0.27 | 4.27% | 6.29 | 6.64 | 1593053 | 104117 | 5.15% |
| 2025-06-30 | 6.25 | 6.32 | 0.17 | 2.76% | 6.17 | 6.38 | 1063021 | 66852 | 3.44% |
| 2025-06-27 | 6.02 | 6.15 | 0.24 | 4.06% | 5.98 | 6.18 | 877257 | 53443 | 2.84% |
| 2025-06-26 | 5.97 | 5.91 | -0.05 | -0.84% | 5.90 | 6.03 | 545545 | 32549 | 1.77% |
| 2025-06-25 | 5.95 | 5.96 | 0.01 | 0.17% | 5.93 | 5.98 | 346418 | 20615 | 1.12% |
| 2025-06-24 | 5.90 | 5.95 | 0.06 | 1.02% | 5.88 | 5.97 | 368023 | 21855 | 1.19% |
| 2025-06-23 | 5.72 | 5.89 | 0.13 | 2.26% | 5.71 | 5.92 | 458663 | 26842 | 1.48% |
| 2025-06-20 | 5.76 | 5.76 | 0.01 | 0.17% | 5.74 | 5.80 | 323409 | 18652 | 1.05% |
| 2025-06-19 | 5.93 | 5.75 | -0.17 | -2.87% | 5.72 | 5.99 | 683626 | 39915 | 2.21% |
| 2025-06-18 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.03 | 492805 | 29229 | 1.59% |
| 2025-06-17 | 5.97 | 6.00 | 0.00 | 0.00% | 5.90 | 6.03 | 506909 | 30313 | 1.64% |
| 2025-06-16 | 5.87 | 6.00 | 0.14 | 2.39% | 5.86 | 6.04 | 660435 | 39360 | 2.14% |
| 2025-06-13 | 5.86 | 5.86 | 0.02 | 0.34% | 5.79 | 5.99 | 656546 | 38696 | 2.12% |
| 2025-06-12 | 5.79 | 5.84 | 0.03 | 0.52% | 5.77 | 5.85 | 416419 | 24187 | 1.35% |
| 2025-06-11 | 5.68 | 5.81 | 0.12 | 2.11% | 5.67 | 5.83 | 509300 | 29451 | 1.65% |
| 2025-06-10 | 5.77 | 5.69 | -0.06 | -1.04% | 5.64 | 5.79 | 531772 | 30408 | 1.72% |
| 2025-06-09 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.76 | 457798 | 26151 | 1.48% |