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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 7.77 | 7.74 | -0.01 | -0.13% | 7.64 | 7.85 | 440701 | 34098 | 4.39% |
| 2025-09-11 | 7.62 | 7.75 | 0.04 | 0.52% | 7.26 | 7.75 | 490474 | 37041 | 4.88% |
| 2025-09-10 | 7.73 | 7.71 | 0.00 | 0.00% | 7.50 | 7.93 | 428262 | 32981 | 4.26% |
| 2025-09-09 | 8.03 | 7.71 | -0.25 | -3.14% | 7.61 | 8.14 | 454367 | 35703 | 4.52% |
| 2025-09-08 | 7.95 | 7.96 | -0.04 | -0.50% | 7.82 | 8.19 | 384595 | 30717 | 3.83% |
| 2025-09-05 | 7.82 | 8.00 | 0.12 | 1.52% | 7.63 | 8.03 | 433696 | 34099 | 4.32% |
| 2025-09-04 | 8.20 | 7.88 | -0.33 | -4.02% | 7.70 | 8.28 | 607781 | 48636 | 6.05% |
| 2025-09-03 | 8.56 | 8.21 | -0.39 | -4.53% | 8.12 | 8.65 | 675188 | 56373 | 6.72% |
| 2025-09-02 | 9.21 | 8.60 | -0.61 | -6.62% | 8.44 | 9.26 | 1027483 | 89718 | 10.23% |
| 2025-09-01 | 8.69 | 9.21 | 0.53 | 6.11% | 8.55 | 9.48 | 1213580 | 110133 | 12.08% |
| 2025-08-29 | 8.88 | 8.68 | -0.13 | -1.48% | 8.58 | 8.98 | 874917 | 76816 | 8.71% |
| 2025-08-28 | 8.85 | 8.81 | 0.00 | 0.00% | 8.47 | 9.03 | 951091 | 82938 | 9.47% |
| 2025-08-27 | 9.44 | 8.81 | -0.64 | -6.77% | 8.80 | 9.57 | 1341022 | 123470 | 13.35% |
| 2025-08-26 | 9.10 | 9.45 | 0.46 | 5.12% | 9.00 | 10.27 | 1725331 | 167032 | 17.17% |
| 2025-08-25 | 8.33 | 8.99 | 0.61 | 7.28% | 8.22 | 9.18 | 1339453 | 118617 | 13.33% |
| 2025-08-22 | 8.27 | 8.38 | 0.11 | 1.33% | 8.18 | 8.48 | 617055 | 51289 | 6.15% |
| 2025-08-21 | 8.55 | 8.27 | -0.31 | -3.61% | 8.23 | 8.70 | 765743 | 64403 | 7.64% |
| 2025-08-20 | 8.80 | 8.58 | -0.51 | -5.61% | 8.42 | 9.11 | 1178442 | 102294 | 11.75% |
| 2025-08-19 | 8.50 | 9.09 | 0.50 | 5.82% | 8.42 | 9.88 | 2023509 | 184660 | 20.18% |
| 2025-08-18 | 8.50 | 8.59 | 0.06 | 0.70% | 8.22 | 8.63 | 1241294 | 104409 | 12.38% |
| 2025-08-15 | 8.46 | 8.53 | 0.07 | 0.83% | 8.23 | 8.60 | 1204386 | 101284 | 12.01% |
| 2025-08-14 | 8.79 | 8.46 | -0.34 | -3.86% | 8.45 | 9.10 | 1341417 | 116725 | 13.38% |
| 2025-08-13 | 8.67 | 8.80 | 0.23 | 2.68% | 8.32 | 8.97 | 1723288 | 149813 | 17.19% |
| 2025-08-12 | 8.81 | 8.57 | -0.13 | -1.49% | 8.39 | 9.10 | 1763010 | 152670 | 17.59% |
| 2025-08-11 | 7.32 | 8.70 | 1.45 | 20.00% | 7.32 | 8.70 | 1815121 | 145769 | 18.11% |
| 2025-08-08 | 7.48 | 7.25 | -0.13 | -1.76% | 7.12 | 7.51 | 859076 | 62225 | 8.57% |
| 2025-08-07 | 7.42 | 7.38 | -0.17 | -2.25% | 7.21 | 7.72 | 1293666 | 95615 | 12.90% |
| 2025-08-06 | 8.14 | 7.55 | -0.52 | -6.44% | 7.52 | 8.22 | 1647131 | 128056 | 16.43% |
| 2025-08-05 | 8.37 | 8.07 | -0.13 | -1.59% | 7.88 | 8.88 | 1837806 | 153605 | 18.33% |
| 2025-08-04 | 8.19 | 8.20 | 0.05 | 0.61% | 7.50 | 8.44 | 1787430 | 142412 | 17.83% |
| 2025-08-01 | 8.44 | 8.15 | -0.47 | -5.45% | 7.92 | 8.47 | 1855174 | 151484 | 18.50% |
| 2025-07-31 | 7.50 | 8.62 | 1.23 | 16.64% | 7.47 | 8.87 | 2630631 | 217324 | 26.24% |
| 2025-07-30 | 7.45 | 7.39 | -0.30 | -3.90% | 7.07 | 7.76 | 2121573 | 156621 | 21.16% |
| 2025-07-29 | 7.53 | 7.69 | 0.48 | 6.66% | 7.12 | 7.79 | 2001704 | 152001 | 19.97% |
| 2025-07-28 | 6.92 | 7.21 | 0.18 | 2.56% | 6.91 | 7.75 | 2289219 | 168651 | 22.83% |
| 2025-07-25 | 6.45 | 7.03 | 0.58 | 8.99% | 6.45 | 7.60 | 2439660 | 174069 | 24.33% |
| 2025-07-24 | 6.18 | 6.45 | 0.56 | 9.51% | 5.80 | 6.74 | 2369128 | 147718 | 23.63% |
| 2025-07-23 | 4.89 | 5.89 | 0.98 | 19.96% | 4.88 | 5.89 | 1671869 | 91141 | 16.68% |
| 2025-07-22 | 4.95 | 4.91 | -0.04 | -0.81% | 4.89 | 5.00 | 335674 | 16530 | 3.35% |
| 2025-07-21 | 4.92 | 4.95 | 0.03 | 0.61% | 4.84 | 4.98 | 306962 | 15102 | 3.06% |
| 2025-07-18 | 4.96 | 4.92 | -0.06 | -1.20% | 4.85 | 4.99 | 354312 | 17362 | 3.53% |
| 2025-07-17 | 4.98 | 4.98 | 0.01 | 0.20% | 4.92 | 5.03 | 402570 | 20013 | 4.02% |
| 2025-07-16 | 4.72 | 4.97 | 0.20 | 4.19% | 4.72 | 5.00 | 536541 | 26305 | 5.35% |
| 2025-07-15 | 4.89 | 4.77 | -0.12 | -2.45% | 4.66 | 4.89 | 367129 | 17412 | 3.66% |
| 2025-07-14 | 4.68 | 4.89 | 0.19 | 4.04% | 4.68 | 4.92 | 461396 | 22121 | 4.60% |
| 2025-07-11 | 4.67 | 4.70 | 0.01 | 0.21% | 4.66 | 4.78 | 221356 | 10418 | 2.21% |
| 2025-07-10 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.74 | 249954 | 11707 | 2.49% |
| 2025-07-09 | 4.63 | 4.63 | -0.03 | -0.64% | 4.59 | 4.69 | 170515 | 7898 | 1.70% |
| 2025-07-08 | 4.61 | 4.66 | 0.06 | 1.30% | 4.59 | 4.74 | 221550 | 10354 | 2.21% |
| 2025-07-07 | 4.63 | 4.60 | -0.06 | -1.29% | 4.59 | 4.69 | 202719 | 9389 | 2.02% |
| 2025-07-04 | 4.72 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 273509 | 12780 | 2.73% |
| 2025-07-03 | 4.61 | 4.69 | 0.07 | 1.52% | 4.58 | 4.69 | 310835 | 14484 | 3.10% |
| 2025-07-02 | 4.58 | 4.62 | 0.02 | 0.43% | 4.55 | 4.71 | 445753 | 20674 | 4.45% |
| 2025-07-01 | 4.41 | 4.60 | 0.20 | 4.55% | 4.38 | 4.62 | 484482 | 21933 | 4.83% |
| 2025-06-30 | 4.40 | 4.40 | 0.00 | 0.00% | 4.35 | 4.42 | 177567 | 7807 | 1.77% |
| 2025-06-27 | 4.41 | 4.40 | 0.01 | 0.23% | 4.38 | 4.46 | 152382 | 6731 | 1.52% |
| 2025-06-26 | 4.46 | 4.39 | -0.08 | -1.79% | 4.39 | 4.47 | 209352 | 9264 | 2.09% |
| 2025-06-25 | 4.49 | 4.47 | -0.02 | -0.45% | 4.39 | 4.49 | 240439 | 10672 | 2.40% |
| 2025-06-24 | 4.42 | 4.49 | 0.08 | 1.81% | 4.40 | 4.52 | 232531 | 10412 | 2.32% |
| 2025-06-23 | 4.32 | 4.41 | 0.09 | 2.08% | 4.24 | 4.42 | 222342 | 9671 | 2.22% |
| 2025-06-20 | 4.37 | 4.32 | -0.01 | -0.23% | 4.31 | 4.41 | 177322 | 7705 | 1.77% |
| 2025-06-19 | 4.42 | 4.33 | -0.10 | -2.26% | 4.31 | 4.45 | 261712 | 11411 | 2.61% |
| 2025-06-18 | 4.53 | 4.43 | -0.18 | -3.90% | 4.42 | 4.57 | 386685 | 17284 | 3.86% |
| 2025-06-17 | 4.74 | 4.61 | -0.13 | -2.74% | 4.57 | 4.92 | 568404 | 26747 | 5.67% |
| 2025-06-16 | 4.67 | 4.74 | -0.01 | -0.21% | 4.57 | 4.78 | 430750 | 20168 | 4.30% |
| 2025-06-13 | 4.66 | 4.75 | 0.11 | 2.37% | 4.65 | 5.10 | 817484 | 39917 | 8.15% |
| 2025-06-12 | 4.61 | 4.64 | 0.03 | 0.65% | 4.57 | 4.69 | 362325 | 16733 | 3.61% |
| 2025-06-11 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.79 | 508240 | 23726 | 5.07% |
| 2025-06-10 | 4.52 | 4.66 | 0.12 | 2.64% | 4.52 | 4.82 | 753556 | 35189 | 7.52% |
| 2025-06-09 | 4.42 | 4.54 | 0.14 | 3.18% | 4.40 | 4.58 | 425630 | 19266 | 4.25% |
| 2025-06-06 | 4.42 | 4.40 | -0.07 | -1.57% | 4.36 | 4.55 | 290730 | 12840 | 2.90% |