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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.79 | 8.73 | -0.03 | -0.34% | 8.60 | 8.86 | 223240 | 19520 | 0.45% |
| 2025-09-12 | 8.71 | 8.76 | -0.02 | -0.23% | 8.61 | 8.93 | 318784 | 28025 | 0.64% |
| 2025-09-11 | 8.32 | 8.78 | 0.42 | 5.02% | 8.28 | 8.80 | 556459 | 47974 | 1.12% |
| 2025-09-10 | 8.51 | 8.36 | -0.04 | -0.48% | 8.16 | 8.59 | 377742 | 31456 | 0.76% |
| 2025-09-09 | 8.37 | 8.40 | 0.02 | 0.24% | 8.25 | 8.46 | 443969 | 37239 | 0.90% |
| 2025-09-08 | 7.72 | 8.38 | 0.65 | 8.41% | 7.69 | 8.45 | 885232 | 73098 | 1.79% |
| 2025-09-05 | 7.54 | 7.73 | 0.19 | 2.52% | 7.53 | 7.77 | 213296 | 16384 | 0.43% |
| 2025-09-04 | 7.60 | 7.54 | -0.09 | -1.18% | 7.43 | 7.66 | 207379 | 15652 | 0.42% |
| 2025-09-03 | 7.74 | 7.63 | 0.01 | 0.13% | 7.55 | 7.75 | 205818 | 15703 | 0.42% |
| 2025-09-02 | 8.00 | 7.62 | -0.40 | -4.99% | 7.56 | 8.02 | 487469 | 37605 | 0.99% |
| 2025-09-01 | 8.09 | 8.02 | -0.02 | -0.25% | 7.86 | 8.16 | 389978 | 31243 | 0.79% |
| 2025-08-29 | 8.10 | 8.04 | -0.04 | -0.50% | 8.03 | 8.26 | 367502 | 29830 | 0.74% |
| 2025-08-28 | 8.10 | 8.08 | 0.00 | 0.00% | 7.95 | 8.18 | 379609 | 30586 | 0.77% |
| 2025-08-27 | 8.20 | 8.08 | -0.15 | -1.82% | 8.07 | 8.42 | 548543 | 45336 | 1.11% |
| 2025-08-26 | 7.94 | 8.23 | 0.31 | 3.91% | 7.91 | 8.28 | 612165 | 50037 | 1.24% |
| 2025-08-25 | 7.94 | 7.92 | 0.00 | 0.00% | 7.83 | 8.01 | 523419 | 41522 | 1.06% |
| 2025-08-22 | 7.95 | 7.92 | -0.03 | -0.38% | 7.85 | 7.99 | 265480 | 20986 | 0.54% |
| 2025-08-21 | 7.75 | 7.95 | 0.20 | 2.58% | 7.72 | 8.15 | 675231 | 53894 | 1.36% |
| 2025-08-20 | 7.57 | 7.75 | 0.15 | 1.97% | 7.54 | 7.75 | 272491 | 20963 | 0.55% |
| 2025-08-19 | 7.75 | 7.60 | -0.15 | -1.94% | 7.58 | 7.77 | 196486 | 15022 | 0.40% |
| 2025-08-18 | 7.78 | 7.75 | -0.02 | -0.26% | 7.65 | 7.86 | 385777 | 29899 | 0.78% |
| 2025-08-15 | 7.65 | 7.77 | 0.09 | 1.17% | 7.61 | 7.86 | 276366 | 21487 | 0.56% |
| 2025-08-14 | 7.88 | 7.68 | -0.18 | -2.29% | 7.63 | 7.93 | 192367 | 14914 | 0.39% |
| 2025-08-13 | 7.91 | 7.86 | -0.04 | -0.51% | 7.72 | 7.93 | 175101 | 13710 | 0.35% |
| 2025-08-12 | 7.84 | 7.90 | -0.04 | -0.50% | 7.70 | 7.93 | 301865 | 23688 | 0.61% |
| 2025-08-11 | 7.76 | 7.94 | 0.17 | 2.19% | 7.70 | 8.00 | 297909 | 23538 | 0.60% |
| 2025-08-08 | 7.57 | 7.77 | 0.18 | 2.37% | 7.56 | 7.84 | 208767 | 16146 | 0.42% |
| 2025-08-07 | 7.70 | 7.59 | -0.11 | -1.43% | 7.56 | 7.86 | 200090 | 15300 | 0.40% |
| 2025-08-06 | 7.43 | 7.70 | 0.30 | 4.05% | 7.41 | 7.74 | 358453 | 27394 | 0.72% |
| 2025-08-05 | 7.47 | 7.40 | 0.01 | 0.14% | 7.37 | 7.47 | 191406 | 14170 | 0.39% |
| 2025-08-04 | 7.39 | 7.39 | -0.04 | -0.54% | 7.32 | 7.43 | 168073 | 12375 | 0.34% |
| 2025-08-01 | 7.50 | 7.43 | -0.08 | -1.07% | 7.39 | 7.56 | 188325 | 14054 | 0.38% |
| 2025-07-31 | 7.79 | 7.51 | -0.31 | -3.96% | 7.47 | 7.85 | 340213 | 25711 | 0.69% |
| 2025-07-30 | 7.78 | 7.82 | 0.02 | 0.26% | 7.71 | 8.07 | 548976 | 43434 | 1.11% |
| 2025-07-29 | 7.69 | 7.80 | 0.12 | 1.56% | 7.50 | 7.82 | 314631 | 24116 | 0.64% |
| 2025-07-28 | 7.69 | 7.68 | -0.01 | -0.13% | 7.42 | 7.72 | 381640 | 28942 | 0.77% |
| 2025-07-25 | 7.65 | 7.69 | 0.07 | 0.92% | 7.60 | 7.94 | 379786 | 29558 | 0.77% |
| 2025-07-24 | 7.58 | 7.62 | 0.06 | 0.79% | 7.48 | 7.67 | 318207 | 24123 | 0.64% |
| 2025-07-23 | 7.69 | 7.56 | -0.14 | -1.82% | 7.54 | 7.80 | 406228 | 30968 | 0.82% |
| 2025-07-22 | 7.50 | 7.70 | 0.22 | 2.94% | 7.41 | 7.73 | 643076 | 48859 | 1.30% |
| 2025-07-21 | 7.10 | 7.48 | 0.45 | 6.40% | 7.02 | 7.59 | 1012435 | 75081 | 2.04% |
| 2025-07-18 | 6.75 | 7.03 | 0.27 | 3.99% | 6.72 | 7.11 | 737071 | 51494 | 1.49% |
| 2025-07-17 | 6.74 | 6.76 | 0.01 | 0.15% | 6.72 | 6.82 | 309623 | 20933 | 0.63% |
| 2025-07-16 | 6.76 | 6.75 | 0.00 | 0.00% | 6.69 | 6.78 | 242476 | 16292 | 0.49% |
| 2025-07-15 | 6.83 | 6.75 | -0.09 | -1.32% | 6.70 | 6.88 | 265142 | 17951 | 0.54% |
| 2025-07-14 | 6.83 | 6.84 | 0.00 | 0.00% | 6.82 | 6.93 | 205308 | 14124 | 0.41% |
| 2025-07-11 | 6.86 | 6.84 | -0.02 | -0.29% | 6.80 | 6.91 | 280720 | 19259 | 0.57% |
| 2025-07-10 | 6.70 | 6.86 | 0.15 | 2.24% | 6.70 | 6.89 | 346048 | 23640 | 0.70% |
| 2025-07-09 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.77 | 131393 | 8827 | 0.27% |
| 2025-07-08 | 6.68 | 6.74 | 0.06 | 0.90% | 6.67 | 6.78 | 187804 | 12628 | 0.38% |
| 2025-07-07 | 6.73 | 6.68 | -0.04 | -0.60% | 6.66 | 6.73 | 130285 | 8706 | 0.26% |
| 2025-07-04 | 6.80 | 6.72 | -0.08 | -1.18% | 6.71 | 6.80 | 157915 | 10647 | 0.32% |
| 2025-07-03 | 6.71 | 6.80 | 0.10 | 1.49% | 6.68 | 6.86 | 238355 | 16179 | 0.48% |
| 2025-07-02 | 6.63 | 6.70 | 0.06 | 0.90% | 6.63 | 6.71 | 171564 | 11459 | 0.35% |
| 2025-07-01 | 6.63 | 6.64 | 0.03 | 0.45% | 6.60 | 6.67 | 179643 | 11912 | 0.36% |
| 2025-06-30 | 6.63 | 6.61 | -0.01 | -0.15% | 6.60 | 6.65 | 172593 | 11426 | 0.35% |
| 2025-06-27 | 6.58 | 6.62 | 0.04 | 0.61% | 6.58 | 6.68 | 197951 | 13139 | 0.40% |
| 2025-06-26 | 6.65 | 6.58 | -0.07 | -1.05% | 6.57 | 6.66 | 161539 | 10684 | 0.33% |
| 2025-06-25 | 6.62 | 6.65 | 0.04 | 0.61% | 6.57 | 6.66 | 143578 | 9502 | 0.29% |
| 2025-06-24 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.64 | 177144 | 11660 | 0.36% |
| 2025-06-23 | 6.46 | 6.51 | -0.01 | -0.15% | 6.41 | 6.54 | 179296 | 11607 | 0.36% |
| 2025-06-20 | 6.61 | 6.52 | -0.12 | -1.81% | 6.50 | 6.65 | 223003 | 14641 | 0.45% |
| 2025-06-19 | 6.68 | 6.64 | -0.04 | -0.60% | 6.59 | 6.69 | 203944 | 13528 | 0.41% |
| 2025-06-18 | 6.71 | 6.68 | -0.02 | -0.30% | 6.66 | 6.71 | 122860 | 8208 | 0.25% |
| 2025-06-17 | 6.72 | 6.70 | 0.01 | 0.15% | 6.67 | 6.73 | 120903 | 8104 | 0.24% |
| 2025-06-16 | 6.68 | 6.69 | -0.01 | -0.15% | 6.63 | 6.71 | 147335 | 9848 | 0.30% |
| 2025-06-13 | 6.78 | 6.70 | -0.11 | -1.62% | 6.68 | 6.80 | 238391 | 16008 | 0.48% |
| 2025-06-12 | 6.84 | 6.81 | -0.04 | -0.58% | 6.76 | 6.88 | 242682 | 16531 | 0.49% |
| 2025-06-11 | 6.88 | 6.85 | -0.13 | -1.86% | 6.82 | 6.97 | 373346 | 25708 | 0.75% |
| 2025-06-10 | 6.78 | 6.98 | 0.27 | 4.02% | 6.76 | 7.17 | 698367 | 48650 | 1.41% |
| 2025-06-09 | 6.65 | 6.71 | 0.09 | 1.36% | 6.62 | 6.74 | 219289 | 14680 | 0.44% |