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 | 7.90 | -0.04 | -0.50% | 7.80 | 7.95 | 264408 | 20810 | 2.98% |
| 2025-09-15 | 7.98 | 7.94 | -0.04 | -0.50% | 7.87 | 8.03 | 272596 | 21620 | 3.08% |
| 2025-09-12 | 8.08 | 7.98 | -0.12 | -1.48% | 7.97 | 8.09 | 400829 | 32135 | 4.52% |
| 2025-09-11 | 8.00 | 8.10 | 0.10 | 1.25% | 7.89 | 8.19 | 546788 | 43981 | 6.17% |
| 2025-09-10 | 7.68 | 8.00 | 0.34 | 4.44% | 7.67 | 8.15 | 711224 | 56439 | 8.03% |
| 2025-09-09 | 7.87 | 7.66 | -0.27 | -3.40% | 7.65 | 7.90 | 345588 | 26837 | 3.90% |
| 2025-09-08 | 7.93 | 7.93 | -0.02 | -0.25% | 7.78 | 7.97 | 442911 | 34866 | 5.00% |
| 2025-09-05 | 7.89 | 7.95 | 0.16 | 2.05% | 7.79 | 7.97 | 462658 | 36572 | 5.22% |
| 2025-09-04 | 8.09 | 7.79 | -0.32 | -3.95% | 7.66 | 8.21 | 736961 | 58363 | 8.32% |
| 2025-09-03 | 8.31 | 8.11 | -0.02 | -0.25% | 8.06 | 8.44 | 828524 | 68033 | 9.35% |
| 2025-09-02 | 8.50 | 8.13 | -0.30 | -3.56% | 8.07 | 8.58 | 1213913 | 100366 | 13.70% |
| 2025-09-01 | 7.70 | 8.43 | 0.77 | 10.05% | 7.66 | 8.43 | 522188 | 42212 | 5.89% |
| 2025-08-29 | 7.95 | 7.66 | -0.29 | -3.65% | 7.61 | 7.97 | 535491 | 41272 | 6.04% |
| 2025-08-28 | 7.60 | 7.95 | 0.33 | 4.33% | 7.51 | 7.96 | 442595 | 34259 | 5.00% |
| 2025-08-27 | 7.85 | 7.62 | -0.23 | -2.93% | 7.62 | 7.87 | 302938 | 23540 | 3.42% |
| 2025-08-26 | 7.78 | 7.85 | 0.08 | 1.03% | 7.73 | 7.95 | 277956 | 21833 | 3.14% |
| 2025-08-25 | 7.75 | 7.77 | 0.07 | 0.91% | 7.68 | 7.88 | 348326 | 27071 | 3.93% |
| 2025-08-22 | 7.68 | 7.70 | 0.03 | 0.39% | 7.62 | 7.71 | 221883 | 17014 | 2.50% |
| 2025-08-21 | 7.86 | 7.67 | -0.12 | -1.54% | 7.60 | 7.86 | 301176 | 23198 | 3.40% |
| 2025-08-20 | 7.50 | 7.79 | 0.26 | 3.45% | 7.45 | 7.87 | 467768 | 36087 | 5.28% |
| 2025-08-19 | 7.55 | 7.53 | 0.00 | 0.00% | 7.46 | 7.58 | 208695 | 15673 | 2.36% |
| 2025-08-18 | 7.40 | 7.53 | 0.20 | 2.73% | 7.36 | 7.64 | 344788 | 25948 | 3.89% |
| 2025-08-15 | 7.20 | 7.33 | 0.13 | 1.81% | 7.18 | 7.34 | 195264 | 14255 | 2.20% |
| 2025-08-14 | 7.34 | 7.20 | -0.13 | -1.77% | 7.19 | 7.39 | 192884 | 14068 | 2.18% |
| 2025-08-13 | 7.30 | 7.33 | 0.02 | 0.27% | 7.30 | 7.36 | 153507 | 11254 | 1.73% |
| 2025-08-12 | 7.35 | 7.31 | -0.01 | -0.14% | 7.27 | 7.35 | 137560 | 10065 | 1.55% |
| 2025-08-11 | 7.21 | 7.32 | 0.11 | 1.53% | 7.21 | 7.32 | 160654 | 11705 | 1.81% |
| 2025-08-08 | 7.24 | 7.21 | -0.04 | -0.55% | 7.18 | 7.26 | 126149 | 9101 | 1.42% |
| 2025-08-07 | 7.34 | 7.25 | -0.07 | -0.96% | 7.22 | 7.38 | 206445 | 15030 | 2.33% |
| 2025-08-06 | 7.27 | 7.32 | 0.06 | 0.83% | 7.23 | 7.33 | 147886 | 10768 | 1.67% |
| 2025-08-05 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.30 | 136413 | 9903 | 1.54% |
| 2025-08-04 | 7.13 | 7.23 | 0.03 | 0.42% | 7.09 | 7.24 | 101415 | 7277 | 1.14% |
| 2025-08-01 | 7.13 | 7.20 | 0.05 | 0.70% | 7.13 | 7.24 | 108535 | 7796 | 1.23% |
| 2025-07-31 | 7.25 | 7.15 | -0.12 | -1.65% | 7.12 | 7.31 | 185309 | 13351 | 2.09% |
| 2025-07-30 | 7.30 | 7.27 | -0.02 | -0.27% | 7.20 | 7.31 | 146348 | 10641 | 1.65% |
| 2025-07-29 | 7.29 | 7.29 | -0.02 | -0.27% | 7.21 | 7.32 | 108623 | 7877 | 1.23% |
| 2025-07-28 | 7.29 | 7.31 | 0.04 | 0.55% | 7.25 | 7.32 | 165482 | 12071 | 1.87% |
| 2025-07-25 | 7.28 | 7.27 | 0.02 | 0.28% | 7.24 | 7.31 | 127051 | 9237 | 1.43% |
| 2025-07-24 | 7.21 | 7.25 | 0.03 | 0.42% | 7.20 | 7.29 | 135070 | 9777 | 1.52% |
| 2025-07-23 | 7.23 | 7.22 | -0.02 | -0.28% | 7.22 | 7.31 | 170078 | 12360 | 1.92% |
| 2025-07-22 | 7.29 | 7.24 | -0.06 | -0.82% | 7.21 | 7.32 | 196846 | 14272 | 2.22% |
| 2025-07-21 | 7.25 | 7.30 | 0.00 | 0.00% | 7.25 | 7.33 | 214058 | 15600 | 2.42% |
| 2025-07-18 | 7.29 | 7.30 | 0.01 | 0.14% | 7.22 | 7.34 | 254185 | 18496 | 2.87% |
| 2025-07-17 | 7.16 | 7.29 | 0.14 | 1.96% | 7.11 | 7.45 | 378875 | 27660 | 4.28% |
| 2025-07-16 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.24 | 377839 | 27150 | 4.27% |
| 2025-07-15 | 7.11 | 7.19 | 0.27 | 3.90% | 7.05 | 7.26 | 670885 | 47921 | 7.57% |
| 2025-07-14 | 6.93 | 6.92 | 0.01 | 0.14% | 6.89 | 6.96 | 140970 | 9751 | 1.59% |
| 2025-07-11 | 6.89 | 6.91 | 0.01 | 0.14% | 6.84 | 6.94 | 168883 | 11656 | 1.91% |
| 2025-07-10 | 6.84 | 6.90 | 0.07 | 1.02% | 6.84 | 6.96 | 176271 | 12182 | 1.99% |
| 2025-07-09 | 6.87 | 6.83 | -0.05 | -0.73% | 6.82 | 6.90 | 126133 | 8664 | 1.42% |
| 2025-07-08 | 6.79 | 6.88 | 0.08 | 1.18% | 6.78 | 6.88 | 129503 | 8866 | 1.46% |
| 2025-07-07 | 6.80 | 6.80 | 0.02 | 0.29% | 6.73 | 6.82 | 79707 | 5411 | 0.90% |
| 2025-07-04 | 6.88 | 6.78 | -0.11 | -1.60% | 6.77 | 6.89 | 126403 | 8617 | 1.43% |
| 2025-07-03 | 6.87 | 6.89 | 0.01 | 0.15% | 6.85 | 6.91 | 91160 | 6274 | 1.03% |
| 2025-07-02 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.90 | 95044 | 6522 | 1.07% |
| 2025-07-01 | 6.87 | 6.88 | 0.00 | 0.00% | 6.80 | 6.92 | 114649 | 7853 | 1.29% |
| 2025-06-30 | 6.90 | 6.88 | -0.02 | -0.29% | 6.84 | 6.90 | 110459 | 7584 | 1.25% |
| 2025-06-27 | 6.76 | 6.90 | 0.15 | 2.22% | 6.75 | 6.91 | 188090 | 12883 | 2.12% |
| 2025-06-26 | 6.77 | 6.75 | -0.02 | -0.30% | 6.75 | 6.84 | 131449 | 8930 | 1.48% |
| 2025-06-25 | 6.74 | 6.79 | 0.05 | 0.74% | 6.66 | 6.79 | 142902 | 9623 | 1.61% |
| 2025-06-24 | 6.55 | 6.74 | 0.18 | 2.74% | 6.54 | 6.77 | 152956 | 10251 | 1.73% |
| 2025-06-23 | 6.45 | 6.56 | 0.05 | 0.77% | 6.43 | 6.58 | 103088 | 6728 | 1.16% |
| 2025-06-20 | 6.57 | 6.51 | -0.07 | -1.06% | 6.49 | 6.65 | 109449 | 7168 | 1.24% |
| 2025-06-19 | 6.77 | 6.58 | -0.21 | -3.09% | 6.56 | 6.78 | 175512 | 11672 | 1.98% |
| 2025-06-18 | 6.77 | 6.79 | -0.01 | -0.15% | 6.68 | 6.81 | 174319 | 11745 | 1.97% |
| 2025-06-17 | 6.92 | 6.80 | -0.12 | -1.73% | 6.73 | 6.95 | 249020 | 16948 | 2.81% |
| 2025-06-16 | 6.90 | 6.92 | -0.17 | -2.40% | 6.79 | 6.96 | 333114 | 22996 | 3.76% |
| 2025-06-13 | 7.11 | 7.09 | -0.03 | -0.42% | 7.02 | 7.35 | 448998 | 32144 | 5.07% |
| 2025-06-12 | 6.93 | 7.12 | 0.18 | 2.59% | 6.90 | 7.23 | 386681 | 27516 | 4.36% |
| 2025-06-11 | 6.94 | 6.94 | 0.00 | 0.00% | 6.93 | 6.99 | 124158 | 8636 | 1.40% |
| 2025-06-10 | 7.03 | 6.94 | -0.10 | -1.42% | 6.87 | 7.08 | 130570 | 9096 | 1.47% |
| 2025-06-09 | 7.00 | 7.04 | 0.05 | 0.72% | 6.97 | 7.08 | 124653 | 8763 | 1.41% |