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 | 8.98 | 9.39 | 0.15 | 1.62% | 8.90 | 9.52 | 287709 | 26385 | 6.54% |
| 2025-09-15 | 8.89 | 9.24 | 0.56 | 6.45% | 8.60 | 9.55 | 368964 | 33822 | 8.39% |
| 2025-09-12 | 8.63 | 8.68 | 0.12 | 1.40% | 8.47 | 9.17 | 230125 | 20177 | 5.23% |
| 2025-09-11 | 8.53 | 8.56 | -0.07 | -0.81% | 8.27 | 8.75 | 216832 | 18349 | 4.93% |
| 2025-09-10 | 8.35 | 8.63 | 0.35 | 4.23% | 8.34 | 8.89 | 230220 | 19678 | 5.23% |
| 2025-09-09 | 8.61 | 8.28 | -0.17 | -2.01% | 8.21 | 8.66 | 285308 | 23909 | 6.48% |
| 2025-09-08 | 7.74 | 8.45 | 0.77 | 10.03% | 7.72 | 8.45 | 248023 | 20067 | 5.64% |
| 2025-09-05 | 7.38 | 7.68 | 0.14 | 1.86% | 7.16 | 7.74 | 247074 | 18490 | 5.62% |
| 2025-09-04 | 7.65 | 7.54 | -0.80 | -9.59% | 7.51 | 7.87 | 331143 | 25160 | 7.53% |
| 2025-09-03 | 9.06 | 8.34 | 0.10 | 1.21% | 8.00 | 9.06 | 478340 | 41215 | 10.87% |
| 2025-09-02 | 7.48 | 8.24 | 0.75 | 10.01% | 7.24 | 8.24 | 160776 | 12637 | 3.65% |
| 2025-09-01 | 7.48 | 7.49 | -0.02 | -0.27% | 7.36 | 7.57 | 68466 | 5119 | 1.56% |
| 2025-08-29 | 7.51 | 7.51 | -0.03 | -0.40% | 7.47 | 7.70 | 78316 | 5919 | 1.78% |
| 2025-08-28 | 7.43 | 7.54 | 0.09 | 1.21% | 7.18 | 7.58 | 100611 | 7443 | 2.29% |
| 2025-08-27 | 7.70 | 7.45 | -0.28 | -3.62% | 7.45 | 7.76 | 111242 | 8457 | 2.53% |
| 2025-08-26 | 7.80 | 7.73 | -0.02 | -0.26% | 7.65 | 7.83 | 85413 | 6642 | 1.94% |
| 2025-08-25 | 7.88 | 7.75 | 0.00 | 0.00% | 7.73 | 7.88 | 125113 | 9759 | 2.84% |
| 2025-08-22 | 8.00 | 7.75 | -0.25 | -3.13% | 7.71 | 8.13 | 170267 | 13307 | 3.87% |
| 2025-08-21 | 7.68 | 8.00 | 0.32 | 4.17% | 7.61 | 8.32 | 246074 | 19576 | 5.59% |
| 2025-08-20 | 7.46 | 7.68 | 0.16 | 2.13% | 7.40 | 7.69 | 112916 | 8544 | 2.57% |
| 2025-08-19 | 7.29 | 7.52 | 0.19 | 2.59% | 7.29 | 7.52 | 114501 | 8481 | 2.60% |
| 2025-08-18 | 7.39 | 7.33 | 0.02 | 0.27% | 7.31 | 7.39 | 77489 | 5683 | 1.76% |
| 2025-08-15 | 7.21 | 7.31 | 0.08 | 1.11% | 7.19 | 7.35 | 96148 | 6993 | 2.19% |
| 2025-08-14 | 7.44 | 7.23 | -0.27 | -3.60% | 7.22 | 7.51 | 148697 | 10942 | 3.38% |
| 2025-08-13 | 7.70 | 7.50 | -0.24 | -3.10% | 7.46 | 7.73 | 193161 | 14549 | 4.39% |
| 2025-08-12 | 7.66 | 7.74 | -0.39 | -4.80% | 7.58 | 7.92 | 284027 | 22046 | 6.46% |
| 2025-08-11 | 8.95 | 8.13 | -0.01 | -0.12% | 7.56 | 8.95 | 494935 | 40699 | 11.25% |
| 2025-08-08 | 7.43 | 8.14 | 0.74 | 10.00% | 7.36 | 8.14 | 182824 | 14543 | 4.16% |
| 2025-08-07 | 7.51 | 7.40 | -0.11 | -1.46% | 7.36 | 7.52 | 79432 | 5911 | 1.81% |
| 2025-08-06 | 7.37 | 7.51 | 0.15 | 2.04% | 7.25 | 7.55 | 118982 | 8855 | 2.70% |
| 2025-08-05 | 7.21 | 7.36 | 0.14 | 1.94% | 7.20 | 7.38 | 95016 | 6939 | 2.16% |
| 2025-08-04 | 7.10 | 7.22 | 0.13 | 1.83% | 6.99 | 7.22 | 71415 | 5106 | 1.62% |
| 2025-08-01 | 6.99 | 7.09 | 0.05 | 0.71% | 6.99 | 7.19 | 71801 | 5086 | 1.63% |
| 2025-07-31 | 7.01 | 7.04 | 0.05 | 0.72% | 6.94 | 7.12 | 85125 | 5982 | 1.93% |
| 2025-07-30 | 6.97 | 6.99 | 0.03 | 0.43% | 6.91 | 7.01 | 57775 | 4019 | 1.31% |
| 2025-07-29 | 7.10 | 6.96 | -0.13 | -1.83% | 6.92 | 7.10 | 56996 | 3972 | 1.30% |
| 2025-07-28 | 7.14 | 7.09 | 0.01 | 0.14% | 7.02 | 7.14 | 53084 | 3759 | 1.21% |
| 2025-07-25 | 6.99 | 7.08 | 0.10 | 1.43% | 6.94 | 7.15 | 69693 | 4906 | 1.58% |
| 2025-07-24 | 6.93 | 6.98 | 0.05 | 0.72% | 6.91 | 6.99 | 46311 | 3222 | 1.05% |
| 2025-07-23 | 6.92 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 42910 | 2979 | 0.98% |
| 2025-07-22 | 7.09 | 6.95 | -0.12 | -1.70% | 6.91 | 7.09 | 66197 | 4608 | 1.50% |
| 2025-07-21 | 7.05 | 7.07 | 0.07 | 1.00% | 7.01 | 7.14 | 59281 | 4200 | 1.35% |
| 2025-07-18 | 7.07 | 7.00 | -0.02 | -0.28% | 6.96 | 7.08 | 47779 | 3339 | 1.09% |
| 2025-07-17 | 7.05 | 7.02 | -0.02 | -0.28% | 6.96 | 7.08 | 54111 | 3794 | 1.23% |
| 2025-07-16 | 6.94 | 7.04 | 0.13 | 1.88% | 6.90 | 7.07 | 74591 | 5228 | 1.70% |
| 2025-07-15 | 7.08 | 6.91 | -0.21 | -2.95% | 6.81 | 7.13 | 105294 | 7272 | 2.39% |
| 2025-07-14 | 7.00 | 7.12 | -0.08 | -1.11% | 6.94 | 7.15 | 103923 | 7345 | 2.36% |
| 2025-07-11 | 7.61 | 7.20 | -0.31 | -4.13% | 7.15 | 7.63 | 168532 | 12232 | 3.83% |
| 2025-07-10 | 7.46 | 7.51 | 0.12 | 1.62% | 7.41 | 7.93 | 232706 | 17632 | 5.29% |
| 2025-07-09 | 7.44 | 7.39 | 0.00 | 0.00% | 7.34 | 7.44 | 58726 | 4341 | 1.33% |
| 2025-07-08 | 7.40 | 7.39 | 0.00 | 0.00% | 7.33 | 7.46 | 66374 | 4898 | 1.51% |
| 2025-07-07 | 7.14 | 7.39 | 0.18 | 2.50% | 7.10 | 7.39 | 96600 | 7071 | 2.20% |
| 2025-07-04 | 7.27 | 7.21 | -0.10 | -1.37% | 7.18 | 7.36 | 66371 | 4794 | 1.51% |
| 2025-07-03 | 7.31 | 7.31 | 0.00 | 0.00% | 7.24 | 7.47 | 105912 | 7787 | 2.41% |
| 2025-07-02 | 7.26 | 7.31 | 0.02 | 0.27% | 7.21 | 7.33 | 57674 | 4191 | 1.31% |
| 2025-07-01 | 7.29 | 7.29 | 0.00 | 0.00% | 7.18 | 7.36 | 65149 | 4739 | 1.48% |
| 2025-06-30 | 7.24 | 7.29 | 0.10 | 1.39% | 7.16 | 7.29 | 53020 | 3839 | 1.21% |
| 2025-06-27 | 7.15 | 7.19 | 0.08 | 1.13% | 7.12 | 7.20 | 59801 | 4279 | 1.36% |
| 2025-06-26 | 7.14 | 7.11 | -0.07 | -0.97% | 7.08 | 7.27 | 74143 | 5297 | 1.69% |
| 2025-06-25 | 7.20 | 7.18 | -0.04 | -0.55% | 7.12 | 7.30 | 81106 | 5828 | 1.84% |
| 2025-06-24 | 7.15 | 7.22 | 0.08 | 1.12% | 7.11 | 7.26 | 74952 | 5413 | 1.70% |
| 2025-06-23 | 6.94 | 7.14 | 0.14 | 2.00% | 6.92 | 7.15 | 58849 | 4168 | 1.34% |
| 2025-06-20 | 7.03 | 7.00 | -0.05 | -0.71% | 6.95 | 7.11 | 49450 | 3464 | 1.12% |
| 2025-06-19 | 7.13 | 7.05 | -0.12 | -1.67% | 7.00 | 7.19 | 82693 | 5845 | 1.88% |
| 2025-06-18 | 7.20 | 7.17 | -0.07 | -0.97% | 7.10 | 7.28 | 84731 | 6061 | 1.93% |
| 2025-06-17 | 7.35 | 7.24 | -0.12 | -1.63% | 7.19 | 7.49 | 119931 | 8755 | 2.73% |
| 2025-06-16 | 7.20 | 7.42 | 0.21 | 2.91% | 7.18 | 7.49 | 167007 | 12316 | 3.80% |
| 2025-06-13 | 7.91 | 7.21 | -0.74 | -9.31% | 7.19 | 7.91 | 265827 | 19544 | 6.04% |
| 2025-06-12 | 8.32 | 7.95 | -0.39 | -4.68% | 7.88 | 8.32 | 251773 | 20185 | 5.72% |
| 2025-06-11 | 7.92 | 8.34 | 0.43 | 5.44% | 7.80 | 8.52 | 425247 | 34945 | 9.66% |
| 2025-06-10 | 7.86 | 7.91 | 0.01 | 0.13% | 7.68 | 7.98 | 163403 | 12832 | 3.71% |
| 2025-06-09 | 7.82 | 7.90 | 0.10 | 1.28% | 7.80 | 7.93 | 127773 | 10065 | 2.90% |