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 | 5.54 | 6.05 | 0.55 | 10.00% | 5.48 | 6.05 | 398082 | 23219 | 9.36% |
| 2025-09-15 | 5.60 | 5.50 | -0.08 | -1.43% | 5.50 | 5.68 | 178811 | 9985 | 4.20% |
| 2025-09-12 | 5.55 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 209012 | 11692 | 4.91% |
| 2025-09-11 | 5.52 | 5.53 | -0.01 | -0.18% | 5.42 | 5.55 | 210954 | 11594 | 4.96% |
| 2025-09-10 | 5.59 | 5.54 | -0.11 | -1.95% | 5.45 | 5.78 | 336701 | 18769 | 7.91% |
| 2025-09-09 | 5.88 | 5.65 | -0.26 | -4.40% | 5.65 | 5.89 | 223139 | 12858 | 5.24% |
| 2025-09-08 | 5.73 | 5.91 | -0.09 | -1.50% | 5.73 | 5.96 | 211458 | 12415 | 4.97% |
| 2025-09-05 | 5.97 | 6.00 | 0.03 | 0.50% | 5.80 | 6.01 | 179051 | 10578 | 4.21% |
| 2025-09-04 | 6.08 | 5.97 | -0.10 | -1.65% | 5.89 | 6.12 | 244106 | 14690 | 5.74% |
| 2025-09-03 | 6.28 | 6.07 | -0.27 | -4.26% | 6.05 | 6.35 | 220860 | 13594 | 5.19% |
| 2025-09-02 | 6.22 | 6.34 | 0.08 | 1.28% | 6.08 | 6.43 | 355800 | 22180 | 8.36% |
| 2025-09-01 | 6.32 | 6.26 | -0.35 | -5.30% | 6.17 | 6.51 | 421174 | 26654 | 9.90% |
| 2025-08-29 | 7.01 | 6.61 | -0.73 | -9.95% | 6.61 | 7.01 | 423527 | 28693 | 9.95% |
| 2025-08-28 | 7.22 | 7.34 | -0.43 | -5.53% | 7.03 | 7.63 | 635008 | 46286 | 14.93% |
| 2025-08-27 | 7.77 | 7.77 | -0.86 | -9.97% | 7.77 | 7.77 | 76100 | 5912 | 1.79% |
| 2025-08-26 | 8.36 | 8.63 | 0.26 | 3.11% | 8.25 | 8.79 | 244436 | 20912 | 5.75% |
| 2025-08-25 | 8.30 | 8.37 | 0.07 | 0.84% | 8.19 | 8.39 | 155258 | 12887 | 3.65% |
| 2025-08-22 | 8.29 | 8.30 | 0.09 | 1.10% | 8.06 | 8.36 | 151990 | 12463 | 3.57% |
| 2025-08-21 | 8.18 | 8.21 | 0.03 | 0.37% | 8.12 | 8.30 | 107588 | 8836 | 2.53% |
| 2025-08-20 | 8.29 | 8.18 | -0.19 | -2.27% | 8.05 | 8.34 | 140716 | 11497 | 3.31% |
| 2025-08-19 | 8.40 | 8.37 | -0.07 | -0.83% | 8.22 | 8.47 | 138045 | 11476 | 3.24% |
| 2025-08-18 | 8.20 | 8.44 | 0.24 | 2.93% | 8.18 | 8.55 | 194693 | 16357 | 4.58% |
| 2025-08-15 | 7.90 | 8.20 | 0.25 | 3.14% | 7.90 | 8.37 | 258542 | 21195 | 6.08% |
| 2025-08-14 | 8.00 | 7.95 | -0.01 | -0.13% | 7.77 | 8.01 | 131800 | 10409 | 3.10% |
| 2025-08-13 | 8.08 | 7.96 | -0.16 | -1.97% | 7.90 | 8.14 | 155136 | 12401 | 3.65% |
| 2025-08-12 | 7.92 | 8.12 | 0.18 | 2.27% | 7.92 | 8.35 | 255246 | 20917 | 6.00% |
| 2025-08-11 | 7.80 | 7.94 | 0.07 | 0.89% | 7.71 | 7.96 | 132392 | 10391 | 3.11% |
| 2025-08-08 | 7.95 | 7.87 | -0.08 | -1.01% | 7.82 | 7.99 | 128701 | 10165 | 3.03% |
| 2025-08-07 | 7.92 | 7.95 | 0.08 | 1.02% | 7.83 | 8.09 | 185290 | 14721 | 4.36% |
| 2025-08-06 | 7.85 | 7.87 | -0.04 | -0.51% | 7.67 | 7.96 | 183037 | 14298 | 4.30% |
| 2025-08-05 | 7.75 | 7.91 | 0.19 | 2.46% | 7.75 | 8.19 | 230756 | 18244 | 5.42% |
| 2025-08-04 | 7.89 | 7.72 | -0.18 | -2.28% | 7.68 | 7.98 | 188779 | 14704 | 4.44% |
| 2025-08-01 | 8.06 | 7.90 | -0.13 | -1.62% | 7.89 | 8.21 | 108827 | 8712 | 2.56% |
| 2025-07-31 | 8.01 | 8.03 | -0.07 | -0.86% | 8.01 | 8.25 | 133390 | 10862 | 3.14% |
| 2025-07-30 | 8.15 | 8.10 | -0.05 | -0.61% | 8.03 | 8.19 | 116894 | 9455 | 2.75% |
| 2025-07-29 | 8.54 | 8.15 | -0.40 | -4.68% | 7.93 | 8.55 | 271310 | 22082 | 6.38% |
| 2025-07-28 | 8.70 | 8.55 | -0.11 | -1.27% | 8.51 | 8.71 | 111383 | 9537 | 2.62% |
| 2025-07-25 | 8.58 | 8.66 | 0.01 | 0.12% | 8.51 | 8.68 | 103323 | 8897 | 2.43% |
| 2025-07-24 | 8.91 | 8.65 | -0.20 | -2.26% | 8.47 | 8.91 | 245153 | 21181 | 5.76% |
| 2025-07-23 | 9.00 | 8.85 | -0.21 | -2.32% | 8.84 | 9.00 | 169336 | 15089 | 3.98% |
| 2025-07-22 | 9.03 | 9.06 | 0.06 | 0.67% | 8.89 | 9.18 | 230340 | 20843 | 5.41% |
| 2025-07-21 | 8.81 | 9.00 | 0.10 | 1.12% | 8.72 | 9.42 | 427097 | 39028 | 10.04% |
| 2025-07-18 | 8.90 | 8.90 | 0.17 | 1.95% | 8.67 | 8.94 | 298689 | 26366 | 7.02% |
| 2025-07-17 | 8.43 | 8.73 | 0.30 | 3.56% | 8.43 | 8.95 | 397610 | 34719 | 9.35% |
| 2025-07-16 | 8.33 | 8.43 | 0.02 | 0.24% | 7.79 | 8.59 | 361319 | 30017 | 8.49% |
| 2025-07-15 | 8.74 | 8.41 | 0.09 | 1.08% | 8.32 | 9.15 | 588484 | 51036 | 13.83% |
| 2025-07-14 | 7.69 | 8.32 | 0.76 | 10.05% | 7.69 | 8.32 | 142582 | 11720 | 3.35% |
| 2025-07-11 | 7.47 | 7.56 | 0.09 | 1.20% | 7.32 | 7.61 | 133803 | 9980 | 3.14% |
| 2025-07-10 | 7.54 | 7.47 | -0.10 | -1.32% | 7.41 | 7.65 | 128301 | 9631 | 3.02% |
| 2025-07-09 | 7.39 | 7.57 | 0.18 | 2.44% | 7.32 | 7.65 | 202425 | 15264 | 4.76% |
| 2025-07-08 | 7.32 | 7.39 | 0.07 | 0.96% | 7.24 | 7.55 | 281393 | 20822 | 6.61% |
| 2025-07-07 | 7.61 | 7.32 | -0.81 | -9.96% | 7.32 | 7.80 | 405946 | 30298 | 9.54% |
| 2025-07-04 | 8.24 | 8.13 | -0.10 | -1.22% | 7.99 | 8.35 | 134137 | 10903 | 3.15% |
| 2025-07-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.14 | 8.34 | 78438 | 6452 | 1.84% |
| 2025-07-02 | 8.22 | 8.26 | 0.08 | 0.98% | 8.12 | 8.55 | 237251 | 19729 | 5.58% |
| 2025-07-01 | 8.30 | 8.18 | -0.14 | -1.68% | 8.06 | 8.33 | 165304 | 13509 | 3.89% |
| 2025-06-30 | 8.72 | 8.32 | -0.37 | -4.26% | 8.28 | 8.84 | 232394 | 19552 | 5.46% |
| 2025-06-27 | 8.52 | 8.69 | 0.13 | 1.52% | 8.50 | 8.89 | 219464 | 19113 | 5.16% |
| 2025-06-26 | 8.61 | 8.56 | -0.06 | -0.70% | 8.48 | 8.70 | 128643 | 10974 | 3.02% |
| 2025-06-25 | 8.61 | 8.62 | 0.05 | 0.58% | 8.44 | 8.85 | 192579 | 16551 | 4.53% |
| 2025-06-24 | 8.49 | 8.57 | 0.04 | 0.47% | 8.49 | 8.91 | 199049 | 17243 | 4.68% |
| 2025-06-23 | 7.97 | 8.53 | 0.51 | 6.36% | 7.87 | 8.72 | 278980 | 23643 | 6.56% |
| 2025-06-20 | 8.20 | 8.02 | -0.23 | -2.79% | 7.86 | 8.38 | 226572 | 18282 | 5.33% |
| 2025-06-19 | 8.57 | 8.25 | -0.25 | -2.94% | 8.10 | 8.58 | 174584 | 14621 | 4.10% |
| 2025-06-18 | 8.29 | 8.50 | 0.12 | 1.43% | 8.20 | 8.55 | 213706 | 18089 | 5.02% |
| 2025-06-17 | 8.32 | 8.38 | 0.06 | 0.72% | 8.00 | 8.40 | 231808 | 19103 | 5.45% |
| 2025-06-16 | 8.33 | 8.32 | -0.01 | -0.12% | 8.13 | 8.50 | 256915 | 21459 | 6.04% |
| 2025-06-13 | 8.33 | 8.33 | -0.92 | -9.95% | 8.33 | 8.90 | 425618 | 36084 | 10.00% |
| 2025-06-12 | 9.62 | 9.25 | -0.18 | -1.91% | 8.93 | 9.65 | 350464 | 32296 | 8.24% |
| 2025-06-11 | 9.17 | 9.43 | 0.21 | 2.28% | 8.90 | 9.75 | 514092 | 48011 | 12.08% |
| 2025-06-10 | 9.80 | 9.22 | -0.95 | -9.34% | 9.15 | 10.20 | 691923 | 65680 | 16.26% |
| 2025-06-09 | 9.28 | 10.17 | 0.91 | 9.83% | 9.08 | 10.19 | 638022 | 62462 | 15.00% |