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 | 7.96 | 0.00 | 0.00% | 7.88 | 7.97 | 83512 | 6617 | 1.00% |
| 2025-09-15 | 8.00 | 7.96 | -0.02 | -0.25% | 7.87 | 8.02 | 94386 | 7498 | 1.13% |
| 2025-09-12 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.00 | 98785 | 7866 | 1.18% |
| 2025-09-11 | 7.86 | 7.96 | 0.08 | 1.02% | 7.79 | 7.96 | 95106 | 7484 | 1.14% |
| 2025-09-10 | 7.97 | 7.88 | -0.09 | -1.13% | 7.85 | 7.97 | 89909 | 7101 | 1.08% |
| 2025-09-09 | 8.02 | 7.97 | -0.05 | -0.62% | 7.95 | 8.11 | 152050 | 12219 | 1.82% |
| 2025-09-08 | 7.83 | 8.02 | 0.23 | 2.95% | 7.81 | 8.03 | 175725 | 13937 | 2.11% |
| 2025-09-05 | 7.71 | 7.79 | 0.09 | 1.17% | 7.68 | 7.79 | 88165 | 6818 | 1.06% |
| 2025-09-04 | 7.70 | 7.70 | 0.00 | 0.00% | 7.59 | 7.81 | 116420 | 8994 | 1.40% |
| 2025-09-03 | 7.98 | 7.70 | -0.24 | -3.02% | 7.68 | 7.98 | 114511 | 8940 | 1.37% |
| 2025-09-02 | 8.04 | 7.94 | -0.14 | -1.73% | 7.88 | 8.04 | 144286 | 11459 | 1.73% |
| 2025-09-01 | 7.83 | 8.08 | 0.26 | 3.32% | 7.75 | 8.11 | 271887 | 21829 | 3.26% |
| 2025-08-29 | 7.85 | 7.82 | -0.09 | -1.14% | 7.78 | 7.92 | 123069 | 9646 | 1.48% |
| 2025-08-28 | 7.85 | 7.91 | 0.07 | 0.89% | 7.60 | 7.93 | 193145 | 15023 | 2.32% |
| 2025-08-27 | 8.09 | 7.84 | -0.24 | -2.97% | 7.83 | 8.11 | 188247 | 15024 | 2.26% |
| 2025-08-26 | 8.08 | 8.08 | -0.01 | -0.12% | 8.01 | 8.10 | 147447 | 11885 | 1.77% |
| 2025-08-25 | 8.02 | 8.09 | 0.12 | 1.51% | 7.97 | 8.10 | 224412 | 18056 | 2.69% |
| 2025-08-22 | 7.97 | 7.97 | 0.00 | 0.00% | 7.88 | 7.99 | 112178 | 8892 | 1.35% |
| 2025-08-21 | 7.95 | 7.97 | 0.03 | 0.38% | 7.94 | 8.02 | 136071 | 10852 | 1.63% |
| 2025-08-20 | 7.89 | 7.94 | 0.02 | 0.25% | 7.88 | 7.95 | 112398 | 8890 | 1.35% |
| 2025-08-19 | 8.00 | 7.92 | -0.10 | -1.25% | 7.85 | 8.03 | 170152 | 13480 | 2.04% |
| 2025-08-18 | 7.98 | 8.02 | 0.04 | 0.50% | 7.98 | 8.07 | 137955 | 11072 | 1.65% |
| 2025-08-15 | 7.86 | 7.98 | 0.11 | 1.40% | 7.85 | 7.98 | 118697 | 9426 | 1.42% |
| 2025-08-14 | 8.03 | 7.87 | -0.16 | -1.99% | 7.86 | 8.10 | 138122 | 10991 | 1.66% |
| 2025-08-13 | 8.07 | 8.03 | -0.04 | -0.50% | 8.01 | 8.11 | 108884 | 8759 | 1.31% |
| 2025-08-12 | 8.12 | 8.07 | -0.10 | -1.22% | 8.04 | 8.17 | 121891 | 9851 | 1.46% |
| 2025-08-11 | 8.08 | 8.17 | 0.09 | 1.11% | 8.00 | 8.25 | 187047 | 15196 | 2.24% |
| 2025-08-08 | 7.96 | 8.08 | 0.09 | 1.13% | 7.95 | 8.10 | 155808 | 12550 | 1.87% |
| 2025-08-07 | 8.03 | 7.99 | -0.04 | -0.50% | 7.95 | 8.05 | 101370 | 8098 | 1.22% |
| 2025-08-06 | 7.98 | 8.03 | 0.07 | 0.88% | 7.93 | 8.04 | 105391 | 8433 | 1.26% |
| 2025-08-05 | 7.92 | 7.96 | 0.04 | 0.51% | 7.90 | 7.96 | 82587 | 6555 | 0.99% |
| 2025-08-04 | 7.78 | 7.92 | 0.11 | 1.41% | 7.74 | 7.92 | 92129 | 7238 | 1.11% |
| 2025-08-01 | 7.78 | 7.81 | 0.00 | 0.00% | 7.78 | 7.85 | 81751 | 6393 | 0.98% |
| 2025-07-31 | 8.02 | 7.81 | -0.22 | -2.74% | 7.80 | 8.02 | 155217 | 12224 | 1.86% |
| 2025-07-30 | 7.95 | 8.03 | 0.08 | 1.01% | 7.91 | 8.06 | 158302 | 12644 | 1.90% |
| 2025-07-29 | 8.00 | 7.95 | -0.08 | -1.00% | 7.86 | 8.03 | 142393 | 11276 | 1.71% |
| 2025-07-28 | 8.05 | 8.03 | -0.04 | -0.50% | 7.95 | 8.07 | 142611 | 11405 | 1.71% |
| 2025-07-25 | 8.17 | 8.07 | -0.11 | -1.34% | 8.06 | 8.18 | 150053 | 12138 | 1.80% |
| 2025-07-24 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 180042 | 14637 | 2.16% |
| 2025-07-23 | 8.39 | 8.16 | -0.05 | -0.61% | 8.13 | 8.45 | 232254 | 19202 | 2.79% |
| 2025-07-22 | 8.23 | 8.21 | -0.01 | -0.12% | 8.13 | 8.32 | 156241 | 12793 | 1.87% |
| 2025-07-21 | 8.17 | 8.22 | 0.07 | 0.86% | 8.16 | 8.26 | 147946 | 12147 | 1.77% |
| 2025-07-18 | 8.12 | 8.15 | 0.01 | 0.12% | 8.06 | 8.19 | 144826 | 11782 | 1.74% |
| 2025-07-17 | 8.12 | 8.14 | 0.01 | 0.12% | 8.06 | 8.15 | 132050 | 10698 | 1.58% |
| 2025-07-16 | 8.07 | 8.13 | 0.06 | 0.74% | 7.99 | 8.15 | 135355 | 10936 | 1.62% |
| 2025-07-15 | 8.34 | 8.07 | -0.42 | -4.95% | 8.04 | 8.37 | 342817 | 27915 | 4.11% |
| 2025-07-14 | 8.58 | 8.49 | 0.11 | 1.31% | 8.46 | 8.77 | 279051 | 23980 | 3.35% |
| 2025-07-11 | 8.36 | 8.38 | 0.00 | 0.00% | 8.25 | 8.44 | 209501 | 17527 | 2.51% |
| 2025-07-10 | 8.76 | 8.38 | -0.34 | -3.90% | 8.38 | 8.76 | 378074 | 32004 | 4.53% |
| 2025-07-09 | 8.82 | 8.72 | -0.14 | -1.58% | 8.68 | 8.90 | 290887 | 25476 | 3.49% |
| 2025-07-08 | 8.89 | 8.86 | -0.13 | -1.45% | 8.74 | 8.90 | 366202 | 32271 | 4.39% |
| 2025-07-07 | 8.71 | 8.99 | 0.31 | 3.57% | 8.60 | 9.07 | 486579 | 43145 | 5.84% |
| 2025-07-04 | 8.58 | 8.68 | -0.02 | -0.23% | 8.50 | 8.87 | 351208 | 30469 | 4.21% |
| 2025-07-03 | 8.76 | 8.70 | -0.15 | -1.69% | 8.48 | 8.76 | 382919 | 32910 | 4.59% |
| 2025-07-02 | 8.52 | 8.85 | 0.26 | 3.03% | 8.51 | 9.00 | 707869 | 62416 | 8.49% |
| 2025-07-01 | 8.49 | 8.59 | 0.01 | 0.12% | 8.46 | 8.71 | 375435 | 32245 | 4.50% |
| 2025-06-30 | 8.37 | 8.58 | 0.26 | 3.13% | 8.33 | 8.68 | 444074 | 37873 | 5.62% |
| 2025-06-27 | 8.33 | 8.32 | -0.16 | -1.89% | 8.26 | 8.40 | 394237 | 32795 | 4.99% |
| 2025-06-26 | 8.65 | 8.48 | -0.22 | -2.53% | 8.48 | 8.75 | 459099 | 39366 | 5.81% |
| 2025-06-25 | 8.89 | 8.70 | -0.06 | -0.68% | 8.61 | 8.97 | 582692 | 51021 | 7.37% |
| 2025-06-24 | 8.68 | 8.76 | -0.30 | -3.31% | 8.45 | 9.05 | 820211 | 72170 | 10.38% |
| 2025-06-23 | 8.45 | 9.06 | 0.82 | 9.95% | 8.32 | 9.06 | 522131 | 45515 | 6.61% |
| 2025-06-20 | 8.36 | 8.24 | -0.24 | -2.83% | 8.17 | 8.45 | 448893 | 37119 | 5.68% |
| 2025-06-19 | 8.78 | 8.48 | -0.58 | -6.40% | 8.16 | 8.80 | 842445 | 71217 | 10.66% |
| 2025-06-18 | 9.02 | 9.06 | -0.20 | -2.16% | 8.75 | 9.66 | 1008692 | 91996 | 12.76% |
| 2025-06-17 | 8.71 | 9.26 | 0.45 | 5.11% | 8.58 | 9.50 | 1161187 | 106027 | 14.69% |
| 2025-06-16 | 8.95 | 8.81 | 0.23 | 2.68% | 8.70 | 9.27 | 1214499 | 108796 | 15.37% |
| 2025-06-13 | 7.81 | 8.58 | 0.78 | 10.00% | 7.81 | 8.58 | 696626 | 57663 | 8.81% |
| 2025-06-12 | 7.77 | 7.80 | 0.04 | 0.52% | 7.67 | 7.93 | 257698 | 20143 | 3.26% |
| 2025-06-11 | 7.86 | 7.76 | -0.14 | -1.77% | 7.71 | 7.88 | 244847 | 19025 | 3.10% |
| 2025-06-10 | 7.73 | 7.90 | 0.22 | 2.86% | 7.63 | 8.12 | 449884 | 35365 | 5.69% |
| 2025-06-09 | 7.63 | 7.68 | 0.10 | 1.32% | 7.62 | 7.69 | 193226 | 14799 | 2.44% |