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 | 8.45 | 8.40 | -0.10 | -1.18% | 8.34 | 8.52 | 349802 | 29411 | 1.57% |
| 2025-09-12 | 8.47 | 8.50 | 0.00 | 0.00% | 8.41 | 8.65 | 636395 | 54118 | 2.86% |
| 2025-09-11 | 8.25 | 8.50 | 0.44 | 5.46% | 8.13 | 8.58 | 885208 | 73775 | 3.97% |
| 2025-09-10 | 8.02 | 8.06 | 0.04 | 0.50% | 7.98 | 8.33 | 338303 | 27629 | 1.52% |
| 2025-09-09 | 8.09 | 8.02 | -0.08 | -0.99% | 7.97 | 8.13 | 202754 | 16289 | 0.91% |
| 2025-09-08 | 8.06 | 8.10 | 0.00 | 0.00% | 8.05 | 8.26 | 280747 | 22915 | 1.26% |
| 2025-09-05 | 7.96 | 8.10 | 0.14 | 1.76% | 7.80 | 8.13 | 306293 | 24528 | 1.37% |
| 2025-09-04 | 7.93 | 7.96 | 0.04 | 0.51% | 7.83 | 8.07 | 325112 | 25907 | 1.46% |
| 2025-09-03 | 8.12 | 7.92 | -0.17 | -2.10% | 7.88 | 8.17 | 251902 | 20124 | 1.13% |
| 2025-09-02 | 8.28 | 8.09 | -0.22 | -2.65% | 7.99 | 8.34 | 414430 | 33625 | 1.86% |
| 2025-09-01 | 8.33 | 8.31 | -0.05 | -0.60% | 8.22 | 8.50 | 358718 | 30002 | 1.61% |
| 2025-08-29 | 8.32 | 8.36 | -0.07 | -0.83% | 8.24 | 8.63 | 500848 | 42313 | 2.25% |
| 2025-08-28 | 8.30 | 8.43 | 0.13 | 1.57% | 8.12 | 8.53 | 445884 | 37226 | 2.00% |
| 2025-08-27 | 8.40 | 8.30 | -0.19 | -2.24% | 8.30 | 8.58 | 413087 | 34879 | 1.85% |
| 2025-08-26 | 8.25 | 8.49 | 0.18 | 2.17% | 8.19 | 8.66 | 565564 | 47909 | 2.54% |
| 2025-08-25 | 8.31 | 8.31 | 0.03 | 0.36% | 8.23 | 8.38 | 378357 | 31433 | 1.70% |
| 2025-08-22 | 8.34 | 8.28 | -0.08 | -0.96% | 8.25 | 8.38 | 305606 | 25285 | 1.37% |
| 2025-08-21 | 8.39 | 8.36 | -0.10 | -1.18% | 8.32 | 8.49 | 357447 | 29985 | 1.60% |
| 2025-08-20 | 8.39 | 8.46 | 0.03 | 0.36% | 8.31 | 8.47 | 418285 | 35157 | 1.88% |
| 2025-08-19 | 8.30 | 8.43 | 0.13 | 1.57% | 8.27 | 8.64 | 726502 | 61712 | 3.26% |
| 2025-08-18 | 7.88 | 8.30 | 0.41 | 5.20% | 7.84 | 8.44 | 725327 | 59836 | 3.25% |
| 2025-08-15 | 7.85 | 7.89 | 0.02 | 0.25% | 7.81 | 7.91 | 274790 | 21636 | 1.23% |
| 2025-08-14 | 7.99 | 7.87 | -0.15 | -1.87% | 7.83 | 8.00 | 381622 | 30202 | 1.71% |
| 2025-08-13 | 8.04 | 8.02 | 0.01 | 0.12% | 7.98 | 8.13 | 392151 | 31517 | 1.76% |
| 2025-08-12 | 8.02 | 8.01 | -0.05 | -0.62% | 7.95 | 8.10 | 339921 | 27272 | 1.53% |
| 2025-08-11 | 7.90 | 8.06 | 0.17 | 2.15% | 7.80 | 8.10 | 447228 | 35730 | 2.01% |
| 2025-08-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.67 | 7.95 | 467162 | 36728 | 2.10% |
| 2025-08-07 | 7.67 | 7.73 | 0.04 | 0.52% | 7.58 | 7.77 | 388269 | 29798 | 1.74% |
| 2025-08-06 | 7.67 | 7.69 | -0.02 | -0.26% | 7.61 | 7.71 | 338902 | 25960 | 1.52% |
| 2025-08-05 | 7.77 | 7.71 | -0.05 | -0.64% | 7.68 | 7.80 | 428677 | 33134 | 1.92% |
| 2025-08-04 | 7.82 | 7.76 | -0.08 | -1.02% | 7.72 | 7.93 | 453801 | 35369 | 2.04% |
| 2025-08-01 | 8.08 | 7.84 | -0.29 | -3.57% | 7.82 | 8.21 | 633817 | 50397 | 2.84% |
| 2025-07-31 | 8.45 | 8.13 | -0.53 | -6.12% | 8.04 | 8.46 | 905332 | 74302 | 4.06% |
| 2025-07-30 | 8.25 | 8.66 | 0.32 | 3.84% | 8.25 | 8.78 | 1248121 | 106760 | 5.60% |
| 2025-07-29 | 8.05 | 8.34 | 0.34 | 4.25% | 8.00 | 8.54 | 1208823 | 100860 | 5.42% |
| 2025-07-28 | 8.02 | 8.00 | -0.18 | -2.20% | 7.93 | 8.32 | 1177132 | 95167 | 5.28% |
| 2025-07-25 | 8.96 | 8.18 | 0.03 | 0.37% | 8.08 | 8.97 | 2242928 | 190089 | 10.06% |
| 2025-07-24 | 7.61 | 8.15 | 0.74 | 9.99% | 7.56 | 8.15 | 1029374 | 81393 | 4.62% |
| 2025-07-23 | 8.11 | 7.41 | -0.77 | -9.41% | 7.39 | 8.25 | 1690021 | 130989 | 7.58% |
| 2025-07-22 | 7.60 | 8.18 | 0.62 | 8.20% | 7.26 | 8.20 | 1811569 | 139864 | 8.13% |
| 2025-07-21 | 7.20 | 7.56 | 0.41 | 5.73% | 7.20 | 7.87 | 1602378 | 122730 | 7.19% |
| 2025-07-18 | 6.95 | 7.15 | 0.18 | 2.58% | 6.87 | 7.15 | 468978 | 32953 | 2.10% |
| 2025-07-17 | 6.65 | 6.97 | 0.33 | 4.97% | 6.61 | 7.00 | 550555 | 37756 | 2.47% |
| 2025-07-16 | 6.54 | 6.64 | 0.08 | 1.22% | 6.53 | 6.78 | 266259 | 17778 | 1.19% |
| 2025-07-15 | 6.59 | 6.56 | -0.04 | -0.61% | 6.45 | 6.63 | 150420 | 9825 | 0.67% |
| 2025-07-14 | 6.55 | 6.60 | 0.05 | 0.76% | 6.53 | 6.66 | 190347 | 12578 | 0.85% |
| 2025-07-11 | 6.62 | 6.55 | -0.06 | -0.91% | 6.51 | 6.62 | 218297 | 14298 | 0.98% |
| 2025-07-10 | 6.59 | 6.61 | 0.02 | 0.30% | 6.57 | 6.64 | 126535 | 8360 | 0.57% |
| 2025-07-09 | 6.64 | 6.59 | -0.06 | -0.90% | 6.57 | 6.75 | 262994 | 17489 | 1.18% |
| 2025-07-08 | 6.48 | 6.65 | 0.17 | 2.62% | 6.46 | 6.68 | 353838 | 23329 | 1.59% |
| 2025-07-07 | 6.49 | 6.48 | -0.07 | -1.07% | 6.44 | 6.54 | 127250 | 8255 | 0.57% |
| 2025-07-04 | 6.43 | 6.55 | 0.10 | 1.55% | 6.41 | 6.63 | 291489 | 19009 | 1.31% |
| 2025-07-03 | 6.46 | 6.45 | -0.03 | -0.46% | 6.44 | 6.58 | 249103 | 16190 | 1.12% |
| 2025-07-02 | 6.61 | 6.48 | -0.02 | -0.31% | 6.44 | 6.65 | 205269 | 13351 | 0.92% |
| 2025-07-01 | 6.53 | 6.50 | -0.04 | -0.61% | 6.42 | 6.58 | 219554 | 14236 | 0.99% |
| 2025-06-30 | 6.33 | 6.54 | 0.22 | 3.48% | 6.33 | 6.59 | 288335 | 18696 | 1.29% |
| 2025-06-27 | 6.41 | 6.32 | -0.12 | -1.86% | 6.32 | 6.48 | 239731 | 15304 | 1.08% |
| 2025-06-26 | 6.28 | 6.44 | 0.12 | 1.90% | 6.24 | 6.48 | 359917 | 22942 | 1.61% |
| 2025-06-25 | 6.25 | 6.32 | 0.09 | 1.44% | 6.17 | 6.34 | 319131 | 20003 | 1.43% |
| 2025-06-24 | 6.13 | 6.23 | -0.01 | -0.16% | 6.11 | 6.26 | 295353 | 18311 | 1.33% |
| 2025-06-23 | 6.23 | 6.24 | 0.09 | 1.46% | 6.08 | 6.30 | 339373 | 21017 | 1.52% |
| 2025-06-20 | 5.98 | 6.15 | 0.17 | 2.84% | 5.96 | 6.35 | 440464 | 27344 | 1.98% |
| 2025-06-19 | 6.12 | 5.98 | -0.16 | -2.61% | 5.95 | 6.16 | 208678 | 12591 | 0.94% |
| 2025-06-18 | 6.03 | 6.14 | 0.11 | 1.82% | 6.00 | 6.30 | 349952 | 21543 | 1.57% |
| 2025-06-17 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.03 | 107153 | 6420 | 0.48% |
| 2025-06-16 | 5.99 | 5.96 | -0.05 | -0.83% | 5.93 | 5.99 | 103661 | 6177 | 0.47% |
| 2025-06-13 | 6.02 | 6.01 | -0.02 | -0.33% | 6.00 | 6.08 | 148415 | 8947 | 0.67% |
| 2025-06-12 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.06 | 104346 | 6288 | 0.47% |
| 2025-06-11 | 6.10 | 6.07 | -0.04 | -0.65% | 6.07 | 6.15 | 162097 | 9890 | 0.73% |
| 2025-06-10 | 6.06 | 6.11 | 0.05 | 0.83% | 6.02 | 6.12 | 219100 | 13307 | 0.98% |
| 2025-06-09 | 6.01 | 6.06 | 0.01 | 0.17% | 5.97 | 6.07 | 167996 | 10109 | 0.75% |