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 | 8.08 | 7.93 | -0.18 | -2.22% | 7.86 | 8.10 | 151071 | 11976 | 5.67% |
| 2025-09-15 | 7.90 | 8.11 | 0.16 | 2.01% | 7.84 | 8.19 | 189756 | 15279 | 7.12% |
| 2025-09-12 | 7.90 | 7.95 | -0.04 | -0.50% | 7.87 | 8.07 | 170143 | 13567 | 6.38% |
| 2025-09-11 | 7.80 | 7.99 | 0.11 | 1.40% | 7.80 | 8.07 | 241650 | 19212 | 9.06% |
| 2025-09-10 | 7.58 | 7.88 | 0.30 | 3.96% | 7.52 | 8.28 | 249136 | 19604 | 9.34% |
| 2025-09-09 | 7.72 | 7.58 | -0.15 | -1.94% | 7.54 | 7.75 | 88016 | 6719 | 3.30% |
| 2025-09-08 | 7.58 | 7.73 | 0.17 | 2.25% | 7.58 | 7.86 | 117598 | 9118 | 4.41% |
| 2025-09-05 | 7.54 | 7.56 | 0.05 | 0.67% | 7.37 | 7.60 | 82644 | 6190 | 3.10% |
| 2025-09-04 | 7.36 | 7.51 | 0.09 | 1.21% | 7.36 | 7.64 | 138593 | 10437 | 5.20% |
| 2025-09-03 | 7.75 | 7.42 | -0.35 | -4.50% | 7.40 | 7.75 | 130740 | 9861 | 4.90% |
| 2025-09-02 | 7.85 | 7.77 | -0.13 | -1.65% | 7.67 | 7.86 | 127224 | 9842 | 4.77% |
| 2025-09-01 | 7.75 | 7.90 | 0.19 | 2.46% | 7.62 | 8.02 | 161750 | 12695 | 6.07% |
| 2025-08-29 | 7.75 | 7.71 | -0.09 | -1.15% | 7.67 | 7.86 | 117388 | 9102 | 4.40% |
| 2025-08-28 | 7.84 | 7.80 | 0.01 | 0.13% | 7.46 | 7.91 | 175009 | 13502 | 6.56% |
| 2025-08-27 | 8.00 | 7.79 | -0.25 | -3.11% | 7.76 | 8.11 | 189632 | 15053 | 7.11% |
| 2025-08-26 | 7.88 | 8.04 | 0.12 | 1.52% | 7.83 | 8.14 | 201751 | 16174 | 7.57% |
| 2025-08-25 | 8.01 | 7.92 | -0.09 | -1.12% | 7.86 | 8.04 | 192382 | 15266 | 7.22% |
| 2025-08-22 | 8.17 | 8.01 | 0.03 | 0.38% | 7.89 | 8.37 | 213214 | 17144 | 8.00% |
| 2025-08-21 | 8.09 | 7.98 | -0.01 | -0.13% | 7.95 | 8.18 | 248291 | 20047 | 9.31% |
| 2025-08-20 | 7.96 | 7.99 | -0.01 | -0.13% | 7.85 | 7.99 | 140491 | 11128 | 5.27% |
| 2025-08-19 | 7.94 | 8.00 | 0.08 | 1.01% | 7.86 | 8.02 | 193665 | 15424 | 7.26% |
| 2025-08-18 | 7.86 | 7.92 | 0.11 | 1.41% | 7.82 | 7.94 | 181615 | 14343 | 6.81% |
| 2025-08-15 | 7.80 | 7.81 | 0.01 | 0.13% | 7.74 | 7.84 | 171805 | 13396 | 6.44% |
| 2025-08-14 | 8.05 | 7.80 | -0.17 | -2.13% | 7.75 | 8.05 | 190910 | 14984 | 7.16% |
| 2025-08-13 | 8.08 | 7.97 | -0.19 | -2.33% | 7.91 | 8.10 | 274270 | 21872 | 10.29% |
| 2025-08-12 | 8.14 | 8.16 | -0.03 | -0.37% | 8.12 | 8.40 | 459740 | 37915 | 17.24% |
| 2025-08-11 | 8.20 | 8.19 | -0.24 | -2.85% | 7.90 | 8.28 | 597890 | 48308 | 22.42% |
| 2025-08-08 | 7.72 | 8.43 | 0.77 | 10.05% | 7.72 | 8.43 | 795888 | 66130 | 29.85% |
| 2025-08-07 | 7.56 | 7.66 | 0.09 | 1.19% | 7.50 | 7.68 | 114626 | 8710 | 4.30% |
| 2025-08-06 | 7.56 | 7.57 | 0.00 | 0.00% | 7.44 | 7.63 | 112527 | 8464 | 4.22% |
| 2025-08-05 | 7.52 | 7.57 | 0.07 | 0.93% | 7.50 | 7.57 | 73440 | 5529 | 2.75% |
| 2025-08-04 | 7.49 | 7.50 | -0.06 | -0.79% | 7.44 | 7.58 | 66167 | 4973 | 2.48% |
| 2025-08-01 | 7.48 | 7.56 | 0.08 | 1.07% | 7.47 | 7.59 | 78981 | 5958 | 2.96% |
| 2025-07-31 | 7.69 | 7.48 | -0.26 | -3.36% | 7.46 | 7.70 | 120756 | 9127 | 4.53% |
| 2025-07-30 | 7.79 | 7.74 | -0.02 | -0.26% | 7.67 | 7.82 | 98589 | 7639 | 3.70% |
| 2025-07-29 | 7.84 | 7.76 | -0.11 | -1.40% | 7.70 | 7.86 | 108270 | 8382 | 4.06% |
| 2025-07-28 | 7.83 | 7.87 | 0.04 | 0.51% | 7.77 | 7.89 | 110627 | 8646 | 4.15% |
| 2025-07-25 | 8.03 | 7.83 | -0.09 | -1.14% | 7.82 | 8.03 | 164890 | 13010 | 6.18% |
| 2025-07-24 | 7.97 | 7.92 | -0.04 | -0.50% | 7.85 | 8.01 | 214869 | 16984 | 8.06% |
| 2025-07-23 | 8.24 | 7.96 | -0.13 | -1.61% | 7.90 | 8.45 | 353545 | 28547 | 13.26% |
| 2025-07-22 | 7.72 | 8.09 | 0.33 | 4.25% | 7.66 | 8.18 | 379240 | 30282 | 14.22% |
| 2025-07-21 | 7.52 | 7.76 | 0.22 | 2.92% | 7.50 | 7.80 | 242092 | 18649 | 9.08% |
| 2025-07-18 | 7.56 | 7.54 | -0.03 | -0.40% | 7.50 | 7.63 | 128736 | 9714 | 4.83% |
| 2025-07-17 | 7.50 | 7.57 | 0.04 | 0.53% | 7.46 | 7.58 | 152487 | 11493 | 5.72% |
| 2025-07-16 | 7.45 | 7.53 | 0.04 | 0.53% | 7.38 | 7.54 | 183879 | 13763 | 6.90% |
| 2025-07-15 | 7.80 | 7.49 | -0.33 | -4.22% | 7.35 | 7.80 | 330249 | 24749 | 12.39% |
| 2025-07-14 | 8.05 | 7.82 | -0.66 | -7.78% | 7.80 | 8.18 | 510044 | 40365 | 19.13% |
| 2025-07-11 | 7.66 | 8.48 | 0.77 | 9.99% | 7.65 | 8.48 | 725588 | 60424 | 27.21% |
| 2025-07-10 | 7.97 | 7.71 | 0.19 | 2.53% | 7.69 | 8.27 | 505615 | 40312 | 18.96% |
| 2025-07-09 | 7.44 | 7.52 | 0.08 | 1.08% | 7.38 | 7.65 | 180787 | 13619 | 6.78% |
| 2025-07-08 | 7.45 | 7.44 | 0.04 | 0.54% | 7.32 | 7.50 | 125740 | 9289 | 4.72% |
| 2025-07-07 | 7.39 | 7.40 | 0.03 | 0.41% | 7.26 | 7.43 | 124187 | 9143 | 4.66% |
| 2025-07-04 | 7.62 | 7.37 | -0.33 | -4.29% | 7.34 | 7.66 | 237892 | 17697 | 8.92% |
| 2025-07-03 | 7.50 | 7.70 | 0.29 | 3.91% | 7.49 | 7.98 | 368300 | 28262 | 13.81% |
| 2025-07-02 | 7.25 | 7.41 | 0.16 | 2.21% | 7.18 | 7.66 | 265464 | 19680 | 9.96% |
| 2025-07-01 | 7.21 | 7.25 | 0.03 | 0.42% | 7.19 | 7.28 | 107499 | 7776 | 4.03% |
| 2025-06-30 | 7.27 | 7.22 | -0.08 | -1.10% | 7.13 | 7.31 | 123182 | 8850 | 4.62% |
| 2025-06-27 | 7.26 | 7.30 | 0.03 | 0.41% | 7.21 | 7.44 | 100136 | 7305 | 3.76% |
| 2025-06-26 | 7.33 | 7.27 | -0.05 | -0.68% | 7.22 | 7.36 | 88801 | 6470 | 3.33% |
| 2025-06-25 | 7.33 | 7.32 | -0.01 | -0.14% | 7.25 | 7.40 | 120783 | 8833 | 4.53% |
| 2025-06-24 | 7.25 | 7.33 | 0.15 | 2.09% | 7.18 | 7.40 | 145860 | 10668 | 5.47% |
| 2025-06-23 | 7.08 | 7.18 | -0.03 | -0.42% | 6.98 | 7.21 | 100902 | 7189 | 3.78% |
| 2025-06-20 | 7.05 | 7.21 | 0.12 | 1.69% | 7.05 | 7.34 | 146133 | 10534 | 5.48% |
| 2025-06-19 | 7.20 | 7.09 | -0.09 | -1.25% | 7.01 | 7.38 | 167630 | 12076 | 6.29% |
| 2025-06-18 | 7.26 | 7.18 | -0.19 | -2.58% | 7.16 | 7.39 | 161543 | 11696 | 6.06% |
| 2025-06-17 | 7.19 | 7.37 | 0.18 | 2.50% | 7.16 | 7.66 | 256895 | 18975 | 9.63% |
| 2025-06-16 | 7.10 | 7.19 | 0.05 | 0.70% | 7.10 | 7.21 | 121939 | 8732 | 4.57% |
| 2025-06-13 | 7.33 | 7.14 | -0.27 | -3.64% | 7.14 | 7.41 | 182910 | 13273 | 6.86% |
| 2025-06-12 | 7.35 | 7.41 | -0.21 | -2.76% | 7.23 | 7.47 | 358754 | 26356 | 13.45% |
| 2025-06-11 | 7.00 | 7.62 | 0.69 | 9.96% | 6.94 | 7.62 | 241052 | 17795 | 9.04% |
| 2025-06-10 | 7.05 | 6.93 | -0.10 | -1.42% | 6.86 | 7.05 | 68199 | 4736 | 2.56% |
| 2025-06-09 | 6.92 | 7.03 | 0.14 | 2.03% | 6.90 | 7.07 | 89976 | 6301 | 3.37% |