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 | 8.11 | 8.12 | 0.01 | 0.12% | 7.99 | 8.13 | 998577 | 80470 | 0.69% |
| 2025-09-15 | 8.16 | 8.11 | -0.05 | -0.61% | 8.07 | 8.20 | 1075542 | 87263 | 0.74% |
| 2025-09-12 | 8.30 | 8.16 | -0.12 | -1.45% | 8.11 | 8.41 | 1352786 | 110908 | 0.94% |
| 2025-09-11 | 8.29 | 8.28 | 0.00 | 0.00% | 8.21 | 8.31 | 1033697 | 85453 | 0.72% |
| 2025-09-10 | 8.39 | 8.28 | -0.13 | -1.55% | 8.25 | 8.41 | 783293 | 64940 | 0.54% |
| 2025-09-09 | 8.40 | 8.41 | 0.01 | 0.12% | 8.34 | 8.48 | 782475 | 65736 | 0.54% |
| 2025-09-08 | 8.30 | 8.40 | 0.09 | 1.08% | 8.26 | 8.48 | 1240372 | 103990 | 0.86% |
| 2025-09-05 | 8.38 | 8.31 | -0.05 | -0.60% | 8.23 | 8.39 | 1081472 | 89705 | 0.75% |
| 2025-09-04 | 8.39 | 8.36 | -0.03 | -0.36% | 8.25 | 8.42 | 1069135 | 89145 | 0.74% |
| 2025-09-03 | 8.52 | 8.39 | -0.13 | -1.53% | 8.34 | 8.53 | 881684 | 74150 | 0.61% |
| 2025-09-02 | 8.66 | 8.52 | -0.18 | -2.07% | 8.45 | 8.66 | 1145304 | 97668 | 0.79% |
| 2025-09-01 | 8.31 | 8.70 | 0.39 | 4.69% | 8.28 | 8.76 | 1895438 | 163028 | 1.31% |
| 2025-08-29 | 8.25 | 8.31 | 0.05 | 0.61% | 8.17 | 8.40 | 1479366 | 122571 | 1.02% |
| 2025-08-28 | 8.15 | 8.26 | 0.09 | 1.10% | 8.14 | 8.38 | 1836829 | 151559 | 1.27% |
| 2025-08-27 | 8.26 | 8.17 | -0.07 | -0.85% | 8.16 | 8.34 | 1761538 | 145032 | 1.22% |
| 2025-08-26 | 8.17 | 8.24 | 0.07 | 0.86% | 8.12 | 8.34 | 1208036 | 99282 | 0.84% |
| 2025-08-25 | 8.10 | 8.17 | 0.09 | 1.11% | 8.03 | 8.20 | 1132653 | 92111 | 0.78% |
| 2025-08-22 | 8.04 | 8.08 | 0.11 | 1.38% | 7.92 | 8.11 | 1140912 | 91829 | 0.79% |
| 2025-08-21 | 8.20 | 8.20 | -0.02 | -0.24% | 8.13 | 8.30 | 1150475 | 94429 | 0.80% |
| 2025-08-20 | 7.97 | 8.22 | 0.25 | 3.14% | 7.94 | 8.25 | 1669056 | 135995 | 1.16% |
| 2025-08-19 | 7.96 | 7.97 | 0.00 | 0.00% | 7.87 | 8.03 | 1131887 | 90098 | 0.78% |
| 2025-08-18 | 8.06 | 7.97 | -0.05 | -0.62% | 7.92 | 8.12 | 1395003 | 111365 | 0.97% |
| 2025-08-15 | 7.97 | 8.02 | 0.04 | 0.50% | 7.93 | 8.04 | 1016221 | 81268 | 0.70% |
| 2025-08-14 | 8.08 | 7.98 | -0.12 | -1.48% | 7.97 | 8.14 | 1213177 | 97617 | 0.84% |
| 2025-08-13 | 8.18 | 8.10 | -0.05 | -0.61% | 8.08 | 8.19 | 1529353 | 124145 | 1.06% |
| 2025-08-12 | 8.19 | 8.15 | -0.04 | -0.49% | 8.09 | 8.34 | 1584356 | 129906 | 1.10% |
| 2025-08-11 | 7.95 | 8.19 | 0.35 | 4.46% | 7.88 | 8.31 | 2336604 | 190383 | 1.62% |
| 2025-08-08 | 7.82 | 7.84 | 0.09 | 1.16% | 7.78 | 8.00 | 1526235 | 120272 | 1.06% |
| 2025-08-07 | 7.96 | 7.75 | -0.05 | -0.64% | 7.64 | 8.01 | 1766872 | 136732 | 1.22% |
| 2025-08-06 | 7.98 | 7.80 | -0.21 | -2.62% | 7.77 | 8.05 | 1316065 | 103463 | 0.91% |
| 2025-08-05 | 7.67 | 8.01 | 0.35 | 4.57% | 7.66 | 8.02 | 1687930 | 133507 | 1.17% |
| 2025-08-04 | 7.50 | 7.66 | 0.15 | 2.00% | 7.48 | 7.69 | 976979 | 74551 | 0.68% |
| 2025-08-01 | 7.50 | 7.51 | 0.01 | 0.13% | 7.49 | 7.55 | 530886 | 39913 | 0.37% |
| 2025-07-31 | 7.63 | 7.50 | -0.14 | -1.83% | 7.47 | 7.64 | 788527 | 59392 | 0.55% |
| 2025-07-30 | 7.51 | 7.64 | 0.10 | 1.33% | 7.48 | 7.67 | 971044 | 73880 | 0.67% |
| 2025-07-29 | 7.48 | 7.54 | 0.04 | 0.53% | 7.38 | 7.55 | 1074500 | 80091 | 0.74% |
| 2025-07-28 | 7.48 | 7.50 | -0.01 | -0.13% | 7.43 | 7.56 | 962997 | 71983 | 0.67% |
| 2025-07-25 | 7.72 | 7.51 | -0.20 | -2.59% | 7.46 | 7.73 | 1284102 | 96796 | 0.89% |
| 2025-07-24 | 7.59 | 7.71 | 0.12 | 1.58% | 7.59 | 7.73 | 1164399 | 89271 | 0.81% |
| 2025-07-23 | 7.61 | 7.59 | -0.01 | -0.13% | 7.51 | 7.64 | 857479 | 64935 | 0.59% |
| 2025-07-22 | 7.53 | 7.60 | 0.04 | 0.53% | 7.47 | 7.60 | 916847 | 69135 | 0.63% |
| 2025-07-21 | 7.49 | 7.56 | 0.05 | 0.67% | 7.45 | 7.57 | 912952 | 68691 | 0.63% |
| 2025-07-18 | 7.53 | 7.51 | 0.00 | 0.00% | 7.48 | 7.60 | 720916 | 54298 | 0.50% |
| 2025-07-17 | 7.56 | 7.51 | -0.04 | -0.53% | 7.40 | 7.58 | 956968 | 71510 | 0.66% |
| 2025-07-16 | 7.66 | 7.55 | -0.12 | -1.56% | 7.50 | 7.74 | 981637 | 74560 | 0.68% |
| 2025-07-15 | 7.77 | 7.67 | -0.11 | -1.41% | 7.54 | 7.80 | 1264345 | 96635 | 0.88% |
| 2025-07-14 | 7.77 | 7.78 | 0.01 | 0.13% | 7.68 | 7.81 | 1115855 | 86384 | 0.77% |
| 2025-07-11 | 7.72 | 7.77 | 0.06 | 0.78% | 7.65 | 7.87 | 1201503 | 93486 | 0.83% |
| 2025-07-10 | 7.80 | 7.71 | -0.07 | -0.90% | 7.66 | 7.83 | 977012 | 75401 | 0.68% |
| 2025-07-09 | 7.70 | 7.78 | 0.07 | 0.91% | 7.61 | 7.86 | 1537331 | 119415 | 1.06% |
| 2025-07-08 | 7.69 | 7.71 | 0.06 | 0.78% | 7.60 | 7.72 | 1483503 | 113597 | 1.03% |
| 2025-07-07 | 7.53 | 7.65 | 0.37 | 5.08% | 7.50 | 7.77 | 3607421 | 275316 | 2.50% |
| 2025-07-04 | 7.17 | 7.28 | 0.11 | 1.53% | 7.14 | 7.30 | 1092267 | 78987 | 0.76% |
| 2025-07-03 | 7.13 | 7.17 | 0.03 | 0.42% | 7.12 | 7.24 | 800464 | 57546 | 0.55% |
| 2025-07-02 | 7.20 | 7.14 | -0.05 | -0.70% | 7.12 | 7.21 | 724514 | 51802 | 0.50% |
| 2025-07-01 | 7.32 | 7.19 | -0.11 | -1.51% | 7.17 | 7.33 | 885740 | 63921 | 0.61% |
| 2025-06-30 | 7.17 | 7.30 | 0.12 | 1.67% | 7.14 | 7.33 | 1056704 | 76605 | 0.73% |
| 2025-06-27 | 7.14 | 7.18 | 0.05 | 0.70% | 7.11 | 7.24 | 980411 | 70428 | 0.68% |
| 2025-06-26 | 7.26 | 7.13 | -0.12 | -1.66% | 7.10 | 7.26 | 736681 | 52620 | 0.51% |
| 2025-06-25 | 7.12 | 7.25 | 0.16 | 2.26% | 7.11 | 7.28 | 1245768 | 89745 | 0.86% |
| 2025-06-24 | 6.98 | 7.09 | 0.14 | 2.01% | 6.95 | 7.12 | 1135675 | 80024 | 0.79% |
| 2025-06-23 | 6.98 | 6.95 | -0.06 | -0.86% | 6.91 | 7.04 | 745367 | 51842 | 0.52% |
| 2025-06-20 | 6.99 | 7.01 | -0.01 | -0.14% | 6.92 | 7.03 | 1048457 | 73209 | 0.73% |
| 2025-06-19 | 7.08 | 7.02 | -0.07 | -0.99% | 7.00 | 7.12 | 535559 | 37806 | 0.37% |
| 2025-06-18 | 7.10 | 7.09 | -0.02 | -0.28% | 7.08 | 7.19 | 625642 | 44565 | 0.43% |
| 2025-06-17 | 7.07 | 7.11 | 0.02 | 0.28% | 7.04 | 7.14 | 668835 | 47411 | 0.46% |
| 2025-06-16 | 7.11 | 7.09 | -0.03 | -0.42% | 7.02 | 7.11 | 984824 | 69550 | 0.68% |
| 2025-06-13 | 7.26 | 7.12 | -0.17 | -2.33% | 7.06 | 7.27 | 1167917 | 83295 | 0.81% |
| 2025-06-12 | 7.28 | 7.29 | 0.03 | 0.41% | 7.20 | 7.32 | 730691 | 53051 | 0.51% |
| 2025-06-11 | 7.26 | 7.26 | 0.01 | 0.14% | 7.23 | 7.31 | 618863 | 44965 | 0.43% |
| 2025-06-10 | 7.27 | 7.25 | -0.02 | -0.28% | 7.22 | 7.35 | 719976 | 52449 | 0.50% |
| 2025-06-09 | 7.31 | 7.27 | -0.02 | -0.27% | 7.24 | 7.34 | 762218 | 55432 | 0.53% |