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 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.57 | 195277 | 16638 | 5.02% |
| 2025-09-15 | 8.40 | 8.42 | -0.04 | -0.47% | 8.35 | 8.46 | 148048 | 12452 | 3.81% |
| 2025-09-12 | 8.46 | 8.46 | -0.12 | -1.40% | 8.45 | 8.58 | 235875 | 20021 | 6.06% |
| 2025-09-11 | 8.81 | 8.58 | -0.31 | -3.49% | 8.41 | 8.82 | 376870 | 32155 | 9.69% |
| 2025-09-10 | 8.85 | 8.89 | -0.40 | -4.31% | 8.81 | 9.65 | 457408 | 41415 | 11.76% |
| 2025-09-09 | 9.80 | 9.29 | -1.03 | -9.98% | 9.29 | 9.88 | 446909 | 41934 | 11.49% |
| 2025-09-08 | 11.52 | 10.32 | -1.15 | -10.03% | 10.32 | 11.58 | 643171 | 68805 | 16.53% |
| 2025-09-05 | 11.47 | 11.47 | 1.04 | 9.97% | 11.47 | 11.47 | 108888 | 12489 | 2.80% |
| 2025-09-04 | 10.43 | 10.43 | 0.95 | 10.02% | 10.43 | 10.43 | 82098 | 8562 | 2.11% |
| 2025-09-03 | 9.48 | 9.48 | 0.86 | 9.98% | 9.48 | 9.48 | 53969 | 5116 | 1.39% |
| 2025-09-02 | 7.82 | 8.62 | 0.78 | 9.95% | 7.72 | 8.62 | 230642 | 19165 | 5.93% |
| 2025-09-01 | 7.72 | 7.84 | 0.09 | 1.16% | 7.65 | 7.90 | 88103 | 6890 | 2.26% |
| 2025-08-29 | 7.73 | 7.75 | 0.02 | 0.26% | 7.69 | 7.87 | 68220 | 5308 | 1.75% |
| 2025-08-28 | 7.83 | 7.73 | -0.09 | -1.15% | 7.46 | 7.92 | 107653 | 8301 | 2.77% |
| 2025-08-27 | 7.86 | 7.82 | -0.04 | -0.51% | 7.76 | 7.95 | 113839 | 8934 | 2.93% |
| 2025-08-26 | 7.79 | 7.86 | 0.09 | 1.16% | 7.71 | 8.00 | 120536 | 9505 | 3.10% |
| 2025-08-25 | 7.83 | 7.77 | -0.05 | -0.64% | 7.72 | 7.84 | 81850 | 6350 | 2.10% |
| 2025-08-22 | 7.94 | 7.82 | -0.16 | -2.01% | 7.75 | 7.97 | 107005 | 8362 | 2.75% |
| 2025-08-21 | 7.74 | 7.98 | 0.24 | 3.10% | 7.72 | 8.10 | 189284 | 15009 | 4.87% |
| 2025-08-20 | 7.75 | 7.74 | 0.00 | 0.00% | 7.68 | 7.83 | 93526 | 7236 | 2.40% |
| 2025-08-19 | 7.56 | 7.74 | 0.19 | 2.52% | 7.53 | 7.74 | 138349 | 10596 | 3.56% |
| 2025-08-18 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.62 | 75511 | 5714 | 1.94% |
| 2025-08-15 | 7.52 | 7.53 | 0.02 | 0.27% | 7.50 | 7.56 | 68211 | 5137 | 1.75% |
| 2025-08-14 | 7.65 | 7.51 | -0.17 | -2.21% | 7.50 | 7.69 | 88035 | 6692 | 2.26% |
| 2025-08-13 | 7.78 | 7.68 | -0.08 | -1.03% | 7.64 | 7.79 | 105631 | 8114 | 2.72% |
| 2025-08-12 | 7.70 | 7.76 | 0.06 | 0.78% | 7.67 | 7.88 | 166801 | 12907 | 4.29% |
| 2025-08-11 | 7.59 | 7.70 | 0.17 | 2.26% | 7.55 | 7.74 | 157854 | 12089 | 4.06% |
| 2025-08-08 | 7.50 | 7.53 | 0.00 | 0.00% | 7.47 | 7.56 | 110192 | 8277 | 2.83% |
| 2025-08-07 | 7.61 | 7.53 | -0.14 | -1.83% | 7.52 | 7.64 | 177114 | 13388 | 4.55% |
| 2025-08-06 | 7.62 | 7.67 | 0.00 | 0.00% | 7.59 | 7.74 | 241992 | 18545 | 6.22% |
| 2025-08-05 | 7.80 | 7.67 | -0.68 | -8.14% | 7.63 | 7.93 | 407966 | 31568 | 10.49% |
| 2025-08-04 | 8.35 | 8.35 | -0.93 | -10.02% | 8.35 | 8.66 | 415916 | 34921 | 10.69% |
| 2025-08-01 | 10.01 | 9.28 | -0.16 | -1.69% | 8.75 | 10.38 | 645125 | 62681 | 16.58% |
| 2025-07-31 | 9.44 | 9.44 | 0.86 | 10.02% | 9.44 | 9.44 | 52481 | 4954 | 1.35% |
| 2025-07-30 | 7.84 | 8.58 | 0.78 | 10.00% | 7.68 | 8.58 | 214397 | 17892 | 5.51% |
| 2025-07-29 | 7.18 | 7.80 | 0.71 | 10.01% | 7.02 | 7.80 | 111672 | 8377 | 2.87% |
| 2025-07-28 | 7.16 | 7.09 | -0.08 | -1.12% | 7.08 | 7.17 | 35704 | 2538 | 0.92% |
| 2025-07-25 | 7.10 | 7.17 | 0.07 | 0.99% | 7.04 | 7.19 | 44275 | 3160 | 1.14% |
| 2025-07-24 | 7.02 | 7.10 | 0.09 | 1.28% | 7.02 | 7.13 | 32980 | 2342 | 0.85% |
| 2025-07-23 | 7.10 | 7.01 | -0.09 | -1.27% | 7.01 | 7.12 | 33698 | 2378 | 0.87% |
| 2025-07-22 | 7.23 | 7.10 | -0.12 | -1.66% | 7.08 | 7.24 | 47831 | 3405 | 1.23% |
| 2025-07-21 | 7.13 | 7.22 | 0.12 | 1.69% | 7.09 | 7.24 | 71240 | 5112 | 1.83% |
| 2025-07-18 | 7.12 | 7.10 | 0.00 | 0.00% | 7.06 | 7.19 | 52134 | 3705 | 1.34% |
| 2025-07-17 | 7.14 | 7.10 | -0.03 | -0.42% | 7.06 | 7.17 | 44738 | 3180 | 1.15% |
| 2025-07-16 | 6.99 | 7.13 | 0.15 | 2.15% | 6.94 | 7.18 | 63130 | 4494 | 1.62% |
| 2025-07-15 | 7.10 | 6.98 | -0.23 | -3.19% | 6.88 | 7.18 | 70206 | 4896 | 1.80% |
| 2025-07-14 | 7.12 | 7.21 | 0.08 | 1.12% | 7.08 | 7.21 | 47497 | 3407 | 1.22% |
| 2025-07-11 | 7.14 | 7.13 | -0.01 | -0.14% | 7.03 | 7.16 | 36177 | 2571 | 0.93% |
| 2025-07-10 | 7.10 | 7.14 | 0.02 | 0.28% | 7.07 | 7.16 | 35056 | 2494 | 0.90% |
| 2025-07-09 | 7.12 | 7.12 | 0.01 | 0.14% | 7.10 | 7.21 | 35170 | 2514 | 0.90% |
| 2025-07-08 | 7.18 | 7.11 | -0.03 | -0.42% | 7.09 | 7.18 | 34082 | 2428 | 0.88% |
| 2025-07-07 | 7.03 | 7.14 | 0.10 | 1.42% | 7.02 | 7.20 | 48205 | 3443 | 1.24% |
| 2025-07-04 | 7.18 | 7.04 | -0.11 | -1.54% | 7.02 | 7.20 | 34546 | 2442 | 0.89% |
| 2025-07-03 | 7.17 | 7.15 | 0.01 | 0.14% | 7.12 | 7.19 | 31694 | 2265 | 0.81% |
| 2025-07-02 | 7.25 | 7.14 | -0.14 | -1.92% | 7.04 | 7.26 | 45229 | 3220 | 1.16% |
| 2025-07-01 | 7.34 | 7.38 | 0.04 | 0.54% | 7.20 | 7.38 | 58298 | 4244 | 1.50% |
| 2025-06-30 | 7.16 | 7.34 | 0.26 | 3.67% | 7.05 | 7.34 | 71043 | 5146 | 1.83% |
| 2025-06-27 | 7.05 | 7.08 | 0.06 | 0.85% | 6.96 | 7.08 | 38155 | 2683 | 0.98% |
| 2025-06-26 | 7.00 | 7.02 | 0.02 | 0.29% | 6.94 | 7.09 | 41815 | 2933 | 1.07% |
| 2025-06-25 | 6.98 | 7.00 | -0.01 | -0.14% | 6.93 | 7.10 | 50821 | 3550 | 1.31% |
| 2025-06-24 | 7.02 | 7.01 | 0.11 | 1.59% | 6.90 | 7.13 | 63373 | 4456 | 1.63% |
| 2025-06-23 | 6.82 | 6.90 | 0.08 | 1.17% | 6.75 | 6.92 | 54303 | 3733 | 1.40% |
| 2025-06-20 | 6.83 | 6.82 | -0.04 | -0.58% | 6.77 | 6.94 | 39522 | 2705 | 1.02% |
| 2025-06-19 | 7.06 | 6.86 | -0.20 | -2.83% | 6.83 | 7.08 | 58032 | 4022 | 1.49% |
| 2025-06-18 | 7.15 | 7.06 | -0.10 | -1.40% | 7.01 | 7.18 | 45520 | 3213 | 1.17% |
| 2025-06-17 | 7.23 | 7.16 | -0.08 | -1.10% | 7.10 | 7.30 | 52675 | 3775 | 1.35% |
| 2025-06-16 | 7.01 | 7.24 | 0.10 | 1.40% | 7.01 | 7.28 | 61641 | 4437 | 1.58% |
| 2025-06-13 | 7.37 | 7.14 | -0.26 | -3.51% | 7.13 | 7.37 | 91133 | 6562 | 2.34% |
| 2025-06-12 | 7.42 | 7.40 | 0.02 | 0.27% | 7.28 | 7.45 | 67774 | 4993 | 1.74% |
| 2025-06-11 | 7.38 | 7.38 | -0.01 | -0.14% | 7.25 | 7.44 | 76126 | 5598 | 1.96% |
| 2025-06-10 | 7.50 | 7.39 | -0.04 | -0.54% | 7.19 | 7.54 | 97788 | 7205 | 2.51% |
| 2025-06-09 | 7.18 | 7.43 | 0.25 | 3.48% | 7.06 | 7.44 | 116798 | 8534 | 3.00% |