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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 7.91 | 7.80 | -0.02 | -0.26% | 7.78 | 7.94 | 86126 | 6763 | 1.80% |
| 2025-09-24 | 7.71 | 7.82 | 0.04 | 0.51% | 7.65 | 7.82 | 105941 | 8222 | 2.21% |
| 2025-09-23 | 7.88 | 7.78 | -0.07 | -0.89% | 7.55 | 7.97 | 138984 | 10735 | 2.90% |
| 2025-09-22 | 7.80 | 7.85 | 0.04 | 0.51% | 7.69 | 7.86 | 71529 | 5565 | 1.49% |
| 2025-09-19 | 7.88 | 7.81 | -0.08 | -1.01% | 7.79 | 7.94 | 128110 | 10046 | 2.68% |
| 2025-09-18 | 8.05 | 7.89 | -0.15 | -1.87% | 7.82 | 8.07 | 125332 | 9976 | 2.62% |
| 2025-09-17 | 8.11 | 8.04 | -0.09 | -1.11% | 8.03 | 8.16 | 94162 | 7624 | 1.97% |
| 2025-09-16 | 7.97 | 8.13 | 0.10 | 1.25% | 7.95 | 8.15 | 108612 | 8747 | 2.27% |
| 2025-09-15 | 8.08 | 8.03 | -0.13 | -1.59% | 7.97 | 8.16 | 107055 | 8603 | 2.24% |
| 2025-09-12 | 8.25 | 8.16 | -0.07 | -0.85% | 8.15 | 8.29 | 101894 | 8360 | 2.13% |
| 2025-09-11 | 8.14 | 8.23 | 0.10 | 1.23% | 7.97 | 8.23 | 95118 | 7737 | 1.99% |
| 2025-09-10 | 8.19 | 8.13 | -0.06 | -0.73% | 8.07 | 8.22 | 85334 | 6934 | 1.78% |
| 2025-09-09 | 8.30 | 8.19 | -0.10 | -1.21% | 8.13 | 8.35 | 105528 | 8674 | 2.20% |
| 2025-09-08 | 8.14 | 8.29 | 0.23 | 2.85% | 8.07 | 8.29 | 140475 | 11512 | 2.93% |
| 2025-09-05 | 7.87 | 8.06 | 0.21 | 2.68% | 7.83 | 8.06 | 112111 | 8937 | 2.34% |
| 2025-09-04 | 7.86 | 7.85 | -0.02 | -0.25% | 7.73 | 8.00 | 136428 | 10784 | 2.85% |
| 2025-09-03 | 8.05 | 7.87 | -0.17 | -2.11% | 7.80 | 8.09 | 102871 | 8148 | 2.15% |
| 2025-09-02 | 8.20 | 8.04 | -0.15 | -1.83% | 7.92 | 8.25 | 163581 | 13128 | 3.42% |
| 2025-09-01 | 8.24 | 8.19 | -0.06 | -0.73% | 8.16 | 8.30 | 107580 | 8835 | 2.25% |
| 2025-08-29 | 8.38 | 8.25 | -0.15 | -1.79% | 8.23 | 8.40 | 130375 | 10790 | 2.72% |
| 2025-08-28 | 8.38 | 8.40 | 0.02 | 0.24% | 8.07 | 8.54 | 217953 | 18075 | 4.55% |
| 2025-08-27 | 8.61 | 8.38 | -0.23 | -2.67% | 8.38 | 8.67 | 196992 | 16848 | 4.11% |
| 2025-08-26 | 8.57 | 8.61 | 0.02 | 0.23% | 8.49 | 8.66 | 121412 | 10447 | 2.54% |
| 2025-08-25 | 8.62 | 8.59 | -0.02 | -0.23% | 8.47 | 8.67 | 169880 | 14542 | 3.55% |
| 2025-08-22 | 8.65 | 8.61 | -0.09 | -1.03% | 8.57 | 8.75 | 128387 | 11068 | 2.68% |
| 2025-08-21 | 8.67 | 8.70 | 0.03 | 0.35% | 8.61 | 8.74 | 146616 | 12721 | 3.06% |
| 2025-08-20 | 8.67 | 8.67 | 0.00 | 0.00% | 8.56 | 8.71 | 156525 | 13507 | 3.27% |
| 2025-08-19 | 8.74 | 8.67 | -0.07 | -0.80% | 8.65 | 8.94 | 216141 | 18925 | 4.51% |
| 2025-08-18 | 8.66 | 8.74 | 0.13 | 1.51% | 8.61 | 8.86 | 234647 | 20523 | 4.90% |
| 2025-08-15 | 8.45 | 8.61 | 0.23 | 2.74% | 8.42 | 8.73 | 255631 | 22006 | 5.34% |
| 2025-08-14 | 8.60 | 8.38 | -0.17 | -1.99% | 8.38 | 8.94 | 292102 | 25027 | 6.10% |
| 2025-08-13 | 8.30 | 8.55 | 0.22 | 2.64% | 8.27 | 8.70 | 321584 | 27282 | 6.72% |
| 2025-08-12 | 8.30 | 8.33 | 0.03 | 0.36% | 8.23 | 8.40 | 129409 | 10741 | 2.70% |
| 2025-08-11 | 8.32 | 8.30 | -0.02 | -0.24% | 8.26 | 8.36 | 124201 | 10324 | 2.59% |
| 2025-08-08 | 8.28 | 8.32 | 0.03 | 0.36% | 8.22 | 8.34 | 165143 | 13687 | 3.45% |
| 2025-08-07 | 8.26 | 8.29 | 0.03 | 0.36% | 8.20 | 8.34 | 195733 | 16189 | 4.09% |
| 2025-08-06 | 8.03 | 8.26 | 0.25 | 3.12% | 8.02 | 8.34 | 273827 | 22568 | 5.72% |
| 2025-08-05 | 7.98 | 8.01 | 0.01 | 0.13% | 7.97 | 8.03 | 89776 | 7182 | 1.88% |
| 2025-08-04 | 7.90 | 8.00 | 0.06 | 0.76% | 7.83 | 8.02 | 101867 | 8109 | 2.13% |
| 2025-08-01 | 7.84 | 7.94 | 0.14 | 1.79% | 7.76 | 7.94 | 110922 | 8703 | 2.32% |
| 2025-07-31 | 7.85 | 7.80 | -0.10 | -1.27% | 7.77 | 7.96 | 137934 | 10823 | 2.88% |
| 2025-07-30 | 8.08 | 7.90 | -0.17 | -2.11% | 7.83 | 8.08 | 142654 | 11309 | 2.98% |
| 2025-07-29 | 8.14 | 8.07 | -0.07 | -0.86% | 7.96 | 8.16 | 170683 | 13688 | 3.56% |
| 2025-07-28 | 8.16 | 8.14 | -0.03 | -0.37% | 8.12 | 8.20 | 116373 | 9494 | 2.43% |
| 2025-07-25 | 8.35 | 8.17 | -0.16 | -1.92% | 8.16 | 8.37 | 159601 | 13089 | 3.33% |
| 2025-07-24 | 8.15 | 8.33 | 0.17 | 2.08% | 8.12 | 8.40 | 214745 | 17853 | 4.49% |
| 2025-07-23 | 8.40 | 8.16 | -0.21 | -2.51% | 8.14 | 8.43 | 191024 | 15761 | 3.99% |
| 2025-07-22 | 8.41 | 8.37 | 0.02 | 0.24% | 8.23 | 8.41 | 225480 | 18750 | 4.71% |
| 2025-07-21 | 8.21 | 8.35 | 0.23 | 2.83% | 8.20 | 8.40 | 293128 | 24359 | 6.12% |
| 2025-07-18 | 8.10 | 8.12 | 0.04 | 0.50% | 8.03 | 8.16 | 156277 | 12635 | 3.26% |
| 2025-07-17 | 8.13 | 8.08 | -0.03 | -0.37% | 8.06 | 8.15 | 124897 | 10098 | 2.61% |
| 2025-07-16 | 8.13 | 8.11 | -0.02 | -0.25% | 8.08 | 8.18 | 143886 | 11682 | 3.01% |
| 2025-07-15 | 8.26 | 8.13 | -0.22 | -2.63% | 8.05 | 8.29 | 268122 | 21815 | 5.60% |
| 2025-07-14 | 8.21 | 8.35 | 0.15 | 1.83% | 8.17 | 8.45 | 294818 | 24660 | 6.16% |
| 2025-07-11 | 8.26 | 8.20 | -0.08 | -0.97% | 8.08 | 8.29 | 223487 | 18235 | 4.67% |
| 2025-07-10 | 8.25 | 8.28 | 0.03 | 0.36% | 8.19 | 8.34 | 227126 | 18744 | 4.74% |
| 2025-07-09 | 8.29 | 8.25 | -0.03 | -0.36% | 8.21 | 8.40 | 297976 | 24704 | 6.22% |
| 2025-07-08 | 8.31 | 8.28 | -0.03 | -0.36% | 8.16 | 8.37 | 420752 | 34678 | 8.79% |
| 2025-07-07 | 7.84 | 8.31 | 0.46 | 5.86% | 7.82 | 8.42 | 551576 | 45056 | 11.52% |
| 2025-07-04 | 7.98 | 7.85 | -0.16 | -2.00% | 7.82 | 8.01 | 197929 | 15641 | 4.13% |
| 2025-07-03 | 7.94 | 8.01 | 0.08 | 1.01% | 7.88 | 8.04 | 245169 | 19537 | 5.12% |
| 2025-07-02 | 7.90 | 7.93 | 0.01 | 0.13% | 7.83 | 7.99 | 188331 | 14923 | 3.93% |
| 2025-07-01 | 7.90 | 7.92 | 0.00 | 0.00% | 7.81 | 7.95 | 176757 | 13924 | 3.69% |
| 2025-06-30 | 7.92 | 7.92 | 0.00 | 0.00% | 7.83 | 7.98 | 222168 | 17538 | 4.64% |
| 2025-06-27 | 7.76 | 7.92 | 0.18 | 2.33% | 7.74 | 7.99 | 296645 | 23457 | 6.20% |
| 2025-06-26 | 7.80 | 7.74 | -0.06 | -0.77% | 7.73 | 7.84 | 200131 | 15587 | 4.18% |
| 2025-06-25 | 7.70 | 7.80 | 0.07 | 0.91% | 7.65 | 7.83 | 257717 | 19983 | 5.38% |
| 2025-06-24 | 7.50 | 7.73 | 0.23 | 3.07% | 7.46 | 7.82 | 263160 | 20180 | 5.50% |
| 2025-06-23 | 7.31 | 7.50 | 0.11 | 1.49% | 7.28 | 7.50 | 178762 | 13315 | 3.73% |
| 2025-06-20 | 7.47 | 7.39 | -0.08 | -1.07% | 7.39 | 7.59 | 177708 | 13272 | 3.71% |
| 2025-06-19 | 7.65 | 7.47 | -0.21 | -2.73% | 7.43 | 7.68 | 259333 | 19499 | 5.42% |
| 2025-06-18 | 7.70 | 7.68 | -0.05 | -0.65% | 7.61 | 7.80 | 223895 | 17193 | 4.68% |