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 | 7.94 | 7.92 | -0.01 | -0.13% | 7.86 | 7.96 | 286351 | 22670 | 1.24% |
| 2025-09-15 | 8.02 | 7.93 | -0.11 | -1.37% | 7.92 | 8.06 | 318867 | 25403 | 1.39% |
| 2025-09-12 | 7.94 | 8.04 | 0.10 | 1.26% | 7.90 | 8.17 | 606956 | 48883 | 2.64% |
| 2025-09-11 | 7.84 | 7.94 | 0.08 | 1.02% | 7.81 | 7.94 | 378717 | 29844 | 1.65% |
| 2025-09-10 | 7.91 | 7.86 | -0.04 | -0.51% | 7.81 | 7.92 | 378399 | 29725 | 1.64% |
| 2025-09-09 | 7.92 | 7.90 | -0.04 | -0.50% | 7.83 | 7.94 | 285902 | 22566 | 1.24% |
| 2025-09-08 | 7.87 | 7.94 | 0.07 | 0.89% | 7.86 | 7.95 | 358028 | 28314 | 1.56% |
| 2025-09-05 | 7.83 | 7.87 | 0.05 | 0.64% | 7.79 | 7.88 | 320819 | 25121 | 1.39% |
| 2025-09-04 | 7.82 | 7.82 | 0.01 | 0.13% | 7.74 | 7.84 | 455029 | 35488 | 1.98% |
| 2025-09-03 | 7.93 | 7.81 | -0.12 | -1.51% | 7.72 | 7.97 | 481544 | 37687 | 2.09% |
| 2025-09-02 | 8.05 | 7.93 | -0.14 | -1.73% | 7.88 | 8.10 | 610035 | 48528 | 2.65% |
| 2025-09-01 | 8.12 | 8.07 | -0.07 | -0.86% | 8.03 | 8.14 | 513256 | 41402 | 2.23% |
| 2025-08-29 | 8.22 | 8.14 | -0.07 | -0.85% | 8.10 | 8.27 | 644170 | 52771 | 2.80% |
| 2025-08-28 | 8.11 | 8.21 | 0.10 | 1.23% | 8.01 | 8.26 | 669510 | 54535 | 2.91% |
| 2025-08-27 | 8.30 | 8.11 | -0.17 | -2.05% | 8.10 | 8.31 | 534966 | 43957 | 2.32% |
| 2025-08-26 | 8.24 | 8.28 | 0.06 | 0.73% | 8.16 | 8.32 | 640497 | 52882 | 2.78% |
| 2025-08-25 | 8.18 | 8.22 | 0.07 | 0.86% | 8.14 | 8.23 | 621567 | 50898 | 2.70% |
| 2025-08-22 | 8.17 | 8.15 | 0.00 | 0.00% | 8.07 | 8.19 | 517480 | 42003 | 2.25% |
| 2025-08-21 | 8.08 | 8.15 | 0.08 | 0.99% | 8.08 | 8.22 | 764947 | 62398 | 3.32% |
| 2025-08-20 | 8.03 | 8.07 | 0.01 | 0.12% | 8.02 | 8.08 | 443222 | 35710 | 1.93% |
| 2025-08-19 | 8.07 | 8.06 | -0.01 | -0.12% | 8.03 | 8.09 | 369916 | 29797 | 1.61% |
| 2025-08-18 | 8.10 | 8.07 | -0.03 | -0.37% | 8.05 | 8.12 | 498012 | 40243 | 2.16% |
| 2025-08-15 | 8.01 | 8.10 | 0.10 | 1.25% | 8.00 | 8.15 | 774132 | 62374 | 3.36% |
| 2025-08-14 | 8.16 | 8.00 | -0.16 | -1.96% | 7.98 | 8.17 | 510668 | 41225 | 2.22% |
| 2025-08-13 | 8.19 | 8.16 | -0.02 | -0.24% | 8.14 | 8.20 | 373753 | 30556 | 1.62% |
| 2025-08-12 | 8.16 | 8.18 | 0.02 | 0.25% | 8.13 | 8.18 | 278107 | 22690 | 1.21% |
| 2025-08-11 | 8.20 | 8.16 | -0.02 | -0.24% | 8.14 | 8.22 | 352183 | 28753 | 1.53% |
| 2025-08-08 | 8.14 | 8.18 | 0.04 | 0.49% | 8.13 | 8.21 | 271372 | 22179 | 1.18% |
| 2025-08-07 | 8.18 | 8.14 | -0.03 | -0.37% | 8.11 | 8.19 | 279585 | 22762 | 1.21% |
| 2025-08-06 | 8.19 | 8.17 | -0.02 | -0.24% | 8.12 | 8.20 | 307896 | 25109 | 1.34% |
| 2025-08-05 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 270489 | 22148 | 1.18% |
| 2025-08-04 | 8.14 | 8.19 | 0.02 | 0.24% | 8.11 | 8.20 | 350947 | 28621 | 1.52% |
| 2025-08-01 | 8.20 | 8.17 | -0.04 | -0.49% | 8.13 | 8.24 | 322789 | 26428 | 1.40% |
| 2025-07-31 | 8.37 | 8.21 | -0.16 | -1.91% | 8.19 | 8.38 | 553096 | 45647 | 2.40% |
| 2025-07-30 | 8.38 | 8.37 | -0.02 | -0.24% | 8.34 | 8.54 | 604496 | 51019 | 2.63% |
| 2025-07-29 | 8.34 | 8.39 | 0.05 | 0.60% | 8.30 | 8.41 | 403266 | 33706 | 1.75% |
| 2025-07-28 | 8.31 | 8.34 | 0.04 | 0.48% | 8.23 | 8.35 | 484840 | 40234 | 2.11% |
| 2025-07-25 | 8.30 | 8.30 | 0.00 | 0.00% | 8.24 | 8.38 | 436407 | 36232 | 1.90% |
| 2025-07-24 | 8.19 | 8.30 | 0.12 | 1.47% | 8.18 | 8.33 | 607048 | 50292 | 2.64% |
| 2025-07-23 | 8.26 | 8.18 | -0.06 | -0.73% | 8.15 | 8.29 | 635272 | 52237 | 2.76% |
| 2025-07-22 | 8.12 | 8.24 | 0.13 | 1.60% | 8.08 | 8.24 | 665032 | 54322 | 2.89% |
| 2025-07-21 | 8.04 | 8.11 | 0.07 | 0.87% | 8.01 | 8.14 | 527903 | 42775 | 2.29% |
| 2025-07-18 | 7.95 | 8.04 | 0.10 | 1.26% | 7.92 | 8.08 | 502223 | 40226 | 2.18% |
| 2025-07-17 | 7.95 | 7.94 | 0.01 | 0.13% | 7.91 | 7.97 | 287192 | 22779 | 1.25% |
| 2025-07-16 | 7.90 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 326493 | 25926 | 1.42% |
| 2025-07-15 | 7.97 | 7.92 | -0.07 | -0.88% | 7.84 | 8.00 | 489965 | 38716 | 2.13% |
| 2025-07-14 | 7.94 | 7.99 | 0.05 | 0.63% | 7.94 | 8.02 | 381656 | 30476 | 1.66% |
| 2025-07-11 | 7.95 | 7.94 | 0.02 | 0.25% | 7.91 | 7.98 | 575204 | 45652 | 2.50% |
| 2025-07-10 | 8.03 | 8.09 | 0.05 | 0.62% | 8.02 | 8.11 | 331791 | 26815 | 1.44% |
| 2025-07-09 | 8.07 | 8.04 | -0.02 | -0.25% | 8.03 | 8.09 | 317562 | 25589 | 1.38% |
| 2025-07-08 | 8.03 | 8.06 | 0.03 | 0.37% | 8.00 | 8.06 | 279691 | 22470 | 1.22% |
| 2025-07-07 | 8.00 | 8.03 | 0.01 | 0.12% | 7.96 | 8.06 | 298017 | 23854 | 1.29% |
| 2025-07-04 | 8.10 | 8.02 | -0.09 | -1.11% | 8.00 | 8.10 | 516183 | 41503 | 2.24% |
| 2025-07-03 | 8.30 | 8.11 | -0.19 | -2.29% | 8.10 | 8.30 | 858576 | 70031 | 3.73% |
| 2025-07-02 | 8.05 | 8.30 | 0.41 | 5.20% | 8.05 | 8.36 | 1518134 | 125055 | 6.60% |
| 2025-07-01 | 7.86 | 7.89 | 0.03 | 0.38% | 7.83 | 7.90 | 306480 | 24119 | 1.33% |
| 2025-06-30 | 7.88 | 7.86 | -0.01 | -0.13% | 7.82 | 7.89 | 325027 | 25520 | 1.41% |
| 2025-06-27 | 7.85 | 7.87 | 0.00 | 0.00% | 7.85 | 7.93 | 365606 | 28851 | 1.59% |
| 2025-06-26 | 7.86 | 7.87 | 0.01 | 0.13% | 7.82 | 7.92 | 471503 | 37112 | 2.05% |
| 2025-06-25 | 7.84 | 7.86 | 0.02 | 0.26% | 7.79 | 7.87 | 364932 | 28532 | 1.59% |
| 2025-06-24 | 7.79 | 7.84 | -0.01 | -0.13% | 7.77 | 7.84 | 460336 | 35979 | 2.00% |
| 2025-06-23 | 7.69 | 7.85 | 0.13 | 1.68% | 7.67 | 7.94 | 572444 | 44767 | 2.49% |
| 2025-06-20 | 7.69 | 7.72 | 0.01 | 0.13% | 7.66 | 7.73 | 253788 | 19529 | 1.10% |
| 2025-06-19 | 7.70 | 7.71 | -0.03 | -0.39% | 7.66 | 7.76 | 316403 | 24379 | 1.37% |
| 2025-06-18 | 7.80 | 7.74 | -0.07 | -0.90% | 7.67 | 7.80 | 384250 | 29699 | 1.67% |
| 2025-06-17 | 7.80 | 7.81 | -0.02 | -0.26% | 7.74 | 7.82 | 273334 | 21247 | 1.19% |
| 2025-06-16 | 7.89 | 7.83 | -0.05 | -0.63% | 7.78 | 7.93 | 401290 | 31421 | 1.74% |
| 2025-06-13 | 7.74 | 7.88 | 0.11 | 1.42% | 7.73 | 7.90 | 580805 | 45441 | 2.52% |
| 2025-06-12 | 7.77 | 7.77 | -0.02 | -0.26% | 7.72 | 7.79 | 263087 | 20386 | 1.14% |
| 2025-06-11 | 7.76 | 7.79 | 0.05 | 0.65% | 7.75 | 7.84 | 332047 | 25903 | 1.44% |
| 2025-06-10 | 7.82 | 7.74 | -0.06 | -0.77% | 7.67 | 7.86 | 484851 | 37680 | 2.11% |
| 2025-06-09 | 7.75 | 7.80 | 0.05 | 0.65% | 7.75 | 7.83 | 301667 | 23513 | 1.31% |