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 | 9.12 | 9.39 | 0.27 | 2.96% | 9.03 | 9.48 | 180929 | 16796 | 1.21% |
| 2025-09-15 | 9.05 | 9.12 | 0.12 | 1.33% | 8.71 | 9.14 | 151614 | 13474 | 1.01% |
| 2025-09-12 | 8.82 | 9.00 | 0.18 | 2.04% | 8.80 | 9.32 | 168604 | 15252 | 1.12% |
| 2025-09-11 | 8.71 | 8.82 | 0.10 | 1.15% | 8.62 | 8.82 | 75720 | 6625 | 0.51% |
| 2025-09-10 | 8.69 | 8.72 | 0.07 | 0.81% | 8.63 | 8.74 | 77892 | 6766 | 0.52% |
| 2025-09-09 | 8.60 | 8.65 | 0.03 | 0.35% | 8.52 | 8.69 | 79711 | 6868 | 0.53% |
| 2025-09-08 | 8.44 | 8.62 | 0.14 | 1.65% | 8.44 | 8.62 | 84573 | 7225 | 0.56% |
| 2025-09-05 | 8.45 | 8.48 | 0.04 | 0.47% | 8.39 | 8.52 | 64699 | 5459 | 0.43% |
| 2025-09-04 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.51 | 78235 | 6609 | 0.52% |
| 2025-09-03 | 8.56 | 8.39 | -0.18 | -2.10% | 8.36 | 8.59 | 82310 | 6966 | 0.55% |
| 2025-09-02 | 8.47 | 8.57 | 0.03 | 0.35% | 8.41 | 8.62 | 113013 | 9630 | 0.75% |
| 2025-09-01 | 8.44 | 8.54 | 0.08 | 0.95% | 8.37 | 8.61 | 123124 | 10489 | 0.82% |
| 2025-08-29 | 8.57 | 8.46 | -0.12 | -1.40% | 8.41 | 8.63 | 144965 | 12292 | 0.97% |
| 2025-08-28 | 8.91 | 8.58 | -0.33 | -3.70% | 8.35 | 8.91 | 337227 | 28908 | 2.25% |
| 2025-08-27 | 8.66 | 8.91 | 0.81 | 10.00% | 8.51 | 8.91 | 219805 | 19411 | 1.47% |
| 2025-08-26 | 8.04 | 8.10 | 0.00 | 0.00% | 8.02 | 8.12 | 60889 | 4922 | 0.41% |
| 2025-08-25 | 8.09 | 8.10 | 0.01 | 0.12% | 8.01 | 8.18 | 112164 | 9094 | 0.75% |
| 2025-08-22 | 7.99 | 8.09 | 0.11 | 1.38% | 7.96 | 8.24 | 109306 | 8807 | 0.73% |
| 2025-08-21 | 8.02 | 7.98 | -0.02 | -0.25% | 7.96 | 8.03 | 43279 | 3454 | 0.29% |
| 2025-08-20 | 7.92 | 8.00 | 0.05 | 0.63% | 7.91 | 8.04 | 55685 | 4443 | 0.37% |
| 2025-08-19 | 7.94 | 7.95 | 0.02 | 0.25% | 7.92 | 7.99 | 49189 | 3913 | 0.33% |
| 2025-08-18 | 7.91 | 7.93 | 0.03 | 0.38% | 7.89 | 7.96 | 51453 | 4080 | 0.34% |
| 2025-08-15 | 7.80 | 7.90 | 0.10 | 1.28% | 7.79 | 7.93 | 44142 | 3476 | 0.29% |
| 2025-08-14 | 7.93 | 7.80 | -0.10 | -1.27% | 7.80 | 7.94 | 46370 | 3654 | 0.31% |
| 2025-08-13 | 7.93 | 7.90 | -0.01 | -0.13% | 7.89 | 7.94 | 39815 | 3149 | 0.27% |
| 2025-08-12 | 7.91 | 7.91 | 0.00 | 0.00% | 7.89 | 7.94 | 36590 | 2893 | 0.24% |
| 2025-08-11 | 7.92 | 7.91 | 0.04 | 0.51% | 7.85 | 7.94 | 51463 | 4059 | 0.34% |
| 2025-08-08 | 7.87 | 7.87 | 0.01 | 0.13% | 7.83 | 7.91 | 39039 | 3070 | 0.26% |
| 2025-08-07 | 7.86 | 7.86 | -0.04 | -0.51% | 7.80 | 7.89 | 45164 | 3542 | 0.30% |
| 2025-08-06 | 7.90 | 7.90 | -0.10 | -1.25% | 7.79 | 7.91 | 99123 | 7785 | 0.66% |
| 2025-08-05 | 7.81 | 8.00 | 0.21 | 2.70% | 7.76 | 8.28 | 148278 | 11875 | 0.99% |
| 2025-08-04 | 7.71 | 7.79 | 0.05 | 0.65% | 7.71 | 7.81 | 32116 | 2491 | 0.21% |
| 2025-08-01 | 7.71 | 7.74 | 0.03 | 0.39% | 7.70 | 7.76 | 22834 | 1764 | 0.15% |
| 2025-07-31 | 7.80 | 7.71 | -0.10 | -1.28% | 7.69 | 7.81 | 61267 | 4742 | 0.41% |
| 2025-07-30 | 7.87 | 7.81 | -0.09 | -1.14% | 7.80 | 7.94 | 63548 | 5001 | 0.42% |
| 2025-07-29 | 7.85 | 7.90 | 0.04 | 0.51% | 7.78 | 7.91 | 58562 | 4594 | 0.39% |
| 2025-07-28 | 7.87 | 7.86 | 0.00 | 0.00% | 7.83 | 7.88 | 41689 | 3274 | 0.28% |
| 2025-07-25 | 7.91 | 7.86 | -0.05 | -0.63% | 7.82 | 7.91 | 74919 | 5899 | 0.50% |
| 2025-07-24 | 7.84 | 7.91 | 0.05 | 0.64% | 7.83 | 7.91 | 73967 | 5825 | 0.49% |
| 2025-07-23 | 7.91 | 7.86 | -0.06 | -0.76% | 7.84 | 7.94 | 103965 | 8213 | 0.69% |
| 2025-07-22 | 8.02 | 7.92 | -0.09 | -1.12% | 7.89 | 8.04 | 149251 | 11841 | 1.00% |
| 2025-07-21 | 7.96 | 8.01 | -0.07 | -0.87% | 7.93 | 8.09 | 181955 | 14589 | 1.21% |
| 2025-07-18 | 8.22 | 8.08 | -0.42 | -4.94% | 7.96 | 8.30 | 366282 | 29616 | 2.44% |
| 2025-07-17 | 9.08 | 8.50 | -0.58 | -6.39% | 8.33 | 9.08 | 549731 | 47713 | 3.67% |
| 2025-07-16 | 8.99 | 9.08 | 0.83 | 10.06% | 8.88 | 9.08 | 208293 | 18836 | 1.39% |
| 2025-07-15 | 7.48 | 8.25 | 0.75 | 10.00% | 7.41 | 8.25 | 250681 | 20071 | 1.67% |
| 2025-07-14 | 7.51 | 7.50 | -0.01 | -0.13% | 7.47 | 7.56 | 26273 | 1971 | 0.18% |
| 2025-07-11 | 7.53 | 7.51 | -0.01 | -0.13% | 7.50 | 7.55 | 50826 | 3825 | 0.34% |
| 2025-07-10 | 7.38 | 7.52 | 0.13 | 1.76% | 7.33 | 7.52 | 47634 | 3553 | 0.32% |
| 2025-07-09 | 7.41 | 7.39 | 0.07 | 0.96% | 7.39 | 7.46 | 47415 | 3518 | 0.32% |
| 2025-07-08 | 7.29 | 7.32 | 0.06 | 0.83% | 7.27 | 7.32 | 24938 | 1820 | 0.17% |
| 2025-07-07 | 7.33 | 7.39 | 0.03 | 0.41% | 7.33 | 7.41 | 22659 | 1673 | 0.15% |
| 2025-07-04 | 7.39 | 7.36 | -0.02 | -0.27% | 7.33 | 7.40 | 17041 | 1255 | 0.11% |
| 2025-07-03 | 7.39 | 7.38 | 0.00 | 0.00% | 7.36 | 7.40 | 16869 | 1244 | 0.11% |
| 2025-07-02 | 7.33 | 7.38 | 0.05 | 0.68% | 7.32 | 7.40 | 26128 | 1920 | 0.17% |
| 2025-07-01 | 7.32 | 7.33 | 0.01 | 0.14% | 7.30 | 7.34 | 12852 | 940 | 0.09% |
| 2025-06-30 | 7.36 | 7.32 | -0.01 | -0.14% | 7.31 | 7.36 | 15149 | 1109 | 0.10% |
| 2025-06-27 | 7.33 | 7.33 | 0.03 | 0.41% | 7.30 | 7.36 | 18029 | 1323 | 0.12% |
| 2025-06-26 | 7.32 | 7.30 | -0.02 | -0.27% | 7.29 | 7.34 | 14832 | 1085 | 0.10% |
| 2025-06-25 | 7.28 | 7.32 | 0.05 | 0.69% | 7.26 | 7.33 | 19425 | 1416 | 0.13% |
| 2025-06-24 | 7.23 | 7.27 | 0.08 | 1.11% | 7.18 | 7.27 | 20506 | 1486 | 0.14% |
| 2025-06-23 | 7.14 | 7.19 | 0.03 | 0.42% | 7.05 | 7.22 | 19262 | 1374 | 0.13% |
| 2025-06-20 | 7.17 | 7.16 | -0.01 | -0.14% | 7.15 | 7.25 | 21056 | 1514 | 0.14% |
| 2025-06-19 | 7.23 | 7.17 | -0.08 | -1.10% | 7.15 | 7.26 | 17179 | 1235 | 0.11% |
| 2025-06-18 | 7.31 | 7.25 | -0.06 | -0.82% | 7.23 | 7.31 | 15101 | 1095 | 0.10% |
| 2025-06-17 | 7.35 | 7.31 | -0.04 | -0.54% | 7.27 | 7.35 | 20650 | 1507 | 0.14% |
| 2025-06-16 | 7.29 | 7.35 | 0.06 | 0.82% | 7.27 | 7.42 | 34165 | 2507 | 0.23% |
| 2025-06-13 | 7.38 | 7.29 | -0.12 | -1.62% | 7.28 | 7.50 | 41781 | 3072 | 0.28% |
| 2025-06-12 | 7.43 | 7.41 | 0.00 | 0.00% | 7.37 | 7.45 | 22328 | 1653 | 0.15% |
| 2025-06-11 | 7.35 | 7.41 | 0.06 | 0.82% | 7.35 | 7.43 | 22006 | 1630 | 0.15% |
| 2025-06-10 | 7.44 | 7.35 | -0.07 | -0.94% | 7.32 | 7.44 | 24999 | 1847 | 0.17% |
| 2025-06-09 | 7.43 | 7.42 | 0.01 | 0.13% | 7.39 | 7.44 | 18696 | 1385 | 0.12% |