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 | 7.79 | 7.87 | 0.09 | 1.16% | 7.72 | 7.87 | 184715 | 14424 | 1.16% |
| 2025-09-15 | 7.89 | 7.78 | -0.10 | -1.27% | 7.77 | 7.90 | 232747 | 18154 | 1.47% |
| 2025-09-12 | 7.92 | 7.88 | -0.05 | -0.63% | 7.88 | 7.96 | 238163 | 18868 | 1.50% |
| 2025-09-11 | 7.86 | 7.93 | 0.06 | 0.76% | 7.81 | 7.94 | 191648 | 15128 | 1.21% |
| 2025-09-10 | 7.87 | 7.87 | 0.00 | 0.00% | 7.85 | 7.95 | 145772 | 11499 | 0.92% |
| 2025-09-09 | 8.02 | 7.87 | -0.16 | -1.99% | 7.86 | 8.02 | 207756 | 16460 | 1.31% |
| 2025-09-08 | 7.98 | 8.03 | 0.07 | 0.88% | 7.87 | 8.04 | 248312 | 19758 | 1.56% |
| 2025-09-05 | 7.90 | 7.96 | 0.08 | 1.02% | 7.83 | 7.96 | 192183 | 15188 | 1.21% |
| 2025-09-04 | 7.92 | 7.88 | -0.07 | -0.88% | 7.76 | 8.03 | 309220 | 24433 | 1.95% |
| 2025-09-03 | 8.46 | 7.95 | -0.50 | -5.92% | 7.92 | 8.49 | 500937 | 40830 | 3.15% |
| 2025-09-02 | 8.67 | 8.45 | -0.21 | -2.42% | 8.32 | 8.68 | 376203 | 31756 | 2.37% |
| 2025-09-01 | 8.76 | 8.66 | -0.12 | -1.37% | 8.61 | 8.77 | 311095 | 26932 | 1.96% |
| 2025-08-29 | 8.76 | 8.78 | 0.02 | 0.23% | 8.65 | 8.85 | 418021 | 36466 | 2.63% |
| 2025-08-28 | 8.57 | 8.76 | 0.23 | 2.70% | 8.41 | 8.79 | 524903 | 45360 | 3.30% |
| 2025-08-27 | 8.87 | 8.53 | -0.34 | -3.83% | 8.53 | 8.87 | 539790 | 47148 | 3.40% |
| 2025-08-26 | 9.01 | 8.87 | -0.14 | -1.55% | 8.83 | 9.03 | 562087 | 50071 | 3.54% |
| 2025-08-25 | 8.71 | 9.01 | 0.31 | 3.56% | 8.62 | 9.08 | 1019318 | 89912 | 6.42% |
| 2025-08-22 | 8.62 | 8.70 | 0.08 | 0.93% | 8.52 | 8.70 | 427991 | 36806 | 2.69% |
| 2025-08-21 | 8.65 | 8.62 | -0.02 | -0.23% | 8.57 | 8.70 | 351197 | 30296 | 2.21% |
| 2025-08-20 | 8.60 | 8.64 | 0.04 | 0.47% | 8.52 | 8.67 | 453239 | 39024 | 2.85% |
| 2025-08-19 | 8.67 | 8.60 | -0.06 | -0.69% | 8.55 | 8.68 | 457680 | 39362 | 2.88% |
| 2025-08-18 | 8.71 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 669454 | 58068 | 4.21% |
| 2025-08-15 | 8.71 | 8.69 | -0.05 | -0.57% | 8.62 | 8.79 | 633283 | 55016 | 3.99% |
| 2025-08-14 | 9.23 | 8.74 | -0.49 | -5.31% | 8.73 | 9.24 | 1075898 | 95839 | 6.77% |
| 2025-08-13 | 8.99 | 9.23 | 0.13 | 1.43% | 8.98 | 9.41 | 1319841 | 121918 | 8.31% |
| 2025-08-12 | 8.88 | 9.10 | 0.34 | 3.88% | 8.77 | 9.63 | 1558707 | 144455 | 9.81% |
| 2025-08-11 | 8.54 | 8.76 | 0.18 | 2.10% | 8.54 | 8.85 | 668008 | 58502 | 4.21% |
| 2025-08-08 | 8.47 | 8.58 | 0.07 | 0.82% | 8.46 | 8.69 | 604046 | 51977 | 3.80% |
| 2025-08-07 | 8.53 | 8.51 | -0.02 | -0.23% | 8.42 | 8.56 | 522057 | 44254 | 3.29% |
| 2025-08-06 | 8.34 | 8.53 | 0.17 | 2.03% | 8.32 | 8.61 | 662881 | 56435 | 4.17% |
| 2025-08-05 | 8.29 | 8.36 | 0.06 | 0.72% | 8.26 | 8.49 | 527567 | 44221 | 3.32% |
| 2025-08-04 | 8.04 | 8.30 | 0.20 | 2.47% | 8.01 | 8.31 | 530391 | 43683 | 3.34% |
| 2025-08-01 | 8.28 | 8.10 | -0.04 | -0.49% | 8.02 | 8.30 | 431369 | 35134 | 2.72% |
| 2025-07-31 | 8.17 | 8.14 | -0.06 | -0.73% | 8.10 | 8.29 | 273952 | 22416 | 1.72% |
| 2025-07-30 | 8.32 | 8.20 | -0.13 | -1.56% | 8.13 | 8.40 | 425477 | 35152 | 2.68% |
| 2025-07-29 | 8.25 | 8.33 | 0.05 | 0.60% | 8.19 | 8.33 | 376312 | 31081 | 2.37% |
| 2025-07-28 | 8.23 | 8.28 | 0.08 | 0.98% | 8.16 | 8.32 | 515163 | 42507 | 3.24% |
| 2025-07-25 | 8.26 | 8.20 | 0.03 | 0.37% | 8.13 | 8.33 | 465103 | 38183 | 2.93% |
| 2025-07-24 | 7.83 | 8.17 | 0.35 | 4.48% | 7.81 | 8.38 | 810661 | 65830 | 5.10% |
| 2025-07-23 | 7.95 | 7.82 | -0.11 | -1.39% | 7.80 | 7.95 | 226053 | 17801 | 1.42% |
| 2025-07-22 | 7.90 | 7.93 | -0.01 | -0.13% | 7.88 | 8.00 | 301893 | 23968 | 1.90% |
| 2025-07-21 | 7.93 | 7.94 | 0.03 | 0.38% | 7.92 | 8.01 | 211931 | 16842 | 1.33% |
| 2025-07-18 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 8.04 | 315687 | 24981 | 1.99% |
| 2025-07-17 | 7.65 | 7.80 | 0.15 | 1.96% | 7.57 | 7.83 | 257657 | 19929 | 1.62% |
| 2025-07-16 | 7.61 | 7.65 | 0.04 | 0.53% | 7.55 | 7.71 | 210081 | 16068 | 1.32% |
| 2025-07-15 | 7.70 | 7.61 | -0.39 | -4.88% | 7.52 | 7.80 | 670439 | 51227 | 4.22% |
| 2025-07-14 | 8.04 | 8.00 | -0.05 | -0.62% | 7.97 | 8.07 | 223477 | 17912 | 1.41% |
| 2025-07-11 | 8.02 | 8.05 | 0.03 | 0.37% | 7.97 | 8.07 | 242877 | 19511 | 1.53% |
| 2025-07-10 | 7.99 | 8.02 | 0.02 | 0.25% | 7.90 | 8.03 | 260771 | 20766 | 1.64% |
| 2025-07-09 | 8.04 | 8.00 | -0.04 | -0.50% | 7.98 | 8.11 | 322207 | 25909 | 2.03% |
| 2025-07-08 | 8.03 | 8.04 | 0.01 | 0.12% | 7.99 | 8.07 | 219666 | 17646 | 1.38% |
| 2025-07-07 | 8.06 | 8.03 | -0.04 | -0.50% | 7.97 | 8.09 | 216165 | 17334 | 1.36% |
| 2025-07-04 | 8.13 | 8.07 | -0.09 | -1.10% | 8.02 | 8.15 | 328316 | 26529 | 2.07% |
| 2025-07-03 | 8.11 | 8.16 | 0.04 | 0.49% | 8.11 | 8.26 | 335247 | 27396 | 2.11% |
| 2025-07-02 | 8.33 | 8.12 | -0.24 | -2.87% | 8.08 | 8.33 | 556492 | 45472 | 3.50% |
| 2025-07-01 | 8.41 | 8.36 | -0.04 | -0.48% | 8.21 | 8.48 | 851690 | 71004 | 5.36% |
| 2025-06-30 | 8.20 | 8.40 | 0.26 | 3.19% | 8.16 | 8.46 | 906557 | 75727 | 5.71% |
| 2025-06-27 | 7.96 | 8.14 | 0.11 | 1.37% | 7.96 | 8.25 | 761992 | 62145 | 4.80% |
| 2025-06-26 | 8.09 | 8.03 | 0.09 | 1.13% | 8.01 | 8.32 | 1219979 | 99357 | 7.68% |
| 2025-06-25 | 7.78 | 7.94 | 0.14 | 1.79% | 7.77 | 8.03 | 922093 | 72911 | 5.81% |
| 2025-06-24 | 7.79 | 7.80 | -0.16 | -2.01% | 7.65 | 7.86 | 954583 | 74256 | 6.01% |
| 2025-06-23 | 7.30 | 7.96 | 0.72 | 9.94% | 7.21 | 7.96 | 1101675 | 86436 | 6.94% |
| 2025-06-20 | 7.28 | 7.24 | -0.07 | -0.96% | 7.23 | 7.32 | 113009 | 8222 | 0.71% |
| 2025-06-19 | 7.45 | 7.31 | -0.15 | -2.01% | 7.20 | 7.45 | 262059 | 19107 | 1.65% |
| 2025-06-18 | 7.42 | 7.46 | 0.02 | 0.27% | 7.40 | 7.50 | 215311 | 16051 | 1.36% |
| 2025-06-17 | 7.37 | 7.44 | 0.06 | 0.81% | 7.31 | 7.44 | 158995 | 11721 | 1.00% |
| 2025-06-16 | 7.40 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 163739 | 12052 | 1.03% |
| 2025-06-13 | 7.27 | 7.38 | 0.11 | 1.51% | 7.24 | 7.48 | 262144 | 19277 | 1.65% |
| 2025-06-12 | 7.31 | 7.27 | -0.06 | -0.82% | 7.24 | 7.32 | 99928 | 7272 | 0.63% |
| 2025-06-11 | 7.31 | 7.33 | 0.01 | 0.14% | 7.29 | 7.37 | 97023 | 7113 | 0.61% |
| 2025-06-10 | 7.47 | 7.32 | -0.16 | -2.14% | 7.25 | 7.48 | 216205 | 15887 | 1.36% |
| 2025-06-09 | 7.45 | 7.48 | 0.06 | 0.81% | 7.43 | 7.53 | 197659 | 14796 | 1.24% |