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 | 7.73 | 7.70 | -0.05 | -0.65% | 7.65 | 7.75 | 138434 | 10653 | 1.77% |
| 2025-09-12 | 7.77 | 7.75 | -0.04 | -0.51% | 7.74 | 7.87 | 167867 | 13098 | 2.15% |
| 2025-09-11 | 7.68 | 7.79 | 0.11 | 1.43% | 7.59 | 7.79 | 171748 | 13236 | 2.20% |
| 2025-09-10 | 7.70 | 7.68 | -0.01 | -0.13% | 7.66 | 7.76 | 124742 | 9610 | 1.60% |
| 2025-09-09 | 7.88 | 7.69 | -0.18 | -2.29% | 7.66 | 7.88 | 194266 | 15028 | 2.49% |
| 2025-09-08 | 7.83 | 7.87 | 0.03 | 0.38% | 7.79 | 7.91 | 191349 | 15018 | 2.45% |
| 2025-09-05 | 7.73 | 7.84 | 0.15 | 1.95% | 7.62 | 7.85 | 178895 | 13859 | 2.29% |
| 2025-09-04 | 7.77 | 7.69 | -0.07 | -0.90% | 7.56 | 7.87 | 262527 | 20339 | 3.36% |
| 2025-09-03 | 8.06 | 7.76 | -0.30 | -3.72% | 7.73 | 8.08 | 262726 | 20753 | 3.36% |
| 2025-09-02 | 8.30 | 8.06 | -0.25 | -3.01% | 7.93 | 8.30 | 379226 | 30582 | 4.85% |
| 2025-09-01 | 8.13 | 8.31 | 0.22 | 2.72% | 8.13 | 8.40 | 409659 | 33892 | 5.24% |
| 2025-08-29 | 8.23 | 8.09 | -0.19 | -2.29% | 8.06 | 8.25 | 276066 | 22498 | 3.53% |
| 2025-08-28 | 8.13 | 8.28 | 0.15 | 1.85% | 7.92 | 8.28 | 379281 | 30828 | 4.85% |
| 2025-08-27 | 8.45 | 8.13 | -0.30 | -3.56% | 8.12 | 8.50 | 427258 | 35560 | 5.47% |
| 2025-08-26 | 8.41 | 8.43 | 0.01 | 0.12% | 8.31 | 8.45 | 316810 | 26608 | 4.05% |
| 2025-08-25 | 8.56 | 8.42 | -0.08 | -0.94% | 8.37 | 8.58 | 461754 | 38933 | 5.91% |
| 2025-08-22 | 8.43 | 8.50 | -0.05 | -0.58% | 8.42 | 8.53 | 462572 | 39207 | 5.92% |
| 2025-08-21 | 8.63 | 8.55 | -0.01 | -0.12% | 8.48 | 8.87 | 933503 | 80402 | 11.85% |
| 2025-08-20 | 8.39 | 8.56 | 0.16 | 1.90% | 8.20 | 8.56 | 903429 | 75576 | 11.47% |
| 2025-08-19 | 8.53 | 8.40 | 0.35 | 4.35% | 8.37 | 8.86 | 1216947 | 104264 | 15.45% |
| 2025-08-18 | 7.95 | 8.05 | 0.13 | 1.64% | 7.90 | 8.09 | 454283 | 36463 | 5.77% |
| 2025-08-15 | 7.82 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 270233 | 21312 | 3.43% |
| 2025-08-14 | 7.87 | 7.86 | -0.01 | -0.13% | 7.75 | 7.93 | 340549 | 26782 | 4.32% |
| 2025-08-13 | 7.84 | 7.87 | 0.03 | 0.38% | 7.82 | 7.89 | 243886 | 19164 | 3.10% |
| 2025-08-12 | 7.91 | 7.84 | -0.10 | -1.26% | 7.81 | 7.95 | 299095 | 23477 | 3.80% |
| 2025-08-11 | 7.91 | 7.94 | -0.04 | -0.50% | 7.87 | 7.98 | 371385 | 29458 | 4.72% |
| 2025-08-08 | 7.78 | 7.98 | 0.16 | 2.05% | 7.70 | 8.08 | 539264 | 42553 | 6.85% |
| 2025-08-07 | 7.70 | 7.82 | 0.12 | 1.56% | 7.67 | 7.83 | 348838 | 27147 | 4.43% |
| 2025-08-06 | 7.62 | 7.70 | 0.08 | 1.05% | 7.59 | 7.70 | 181158 | 13884 | 2.30% |
| 2025-08-05 | 7.59 | 7.62 | 0.04 | 0.53% | 7.56 | 7.62 | 161825 | 12291 | 2.06% |
| 2025-08-04 | 7.51 | 7.58 | 0.04 | 0.53% | 7.46 | 7.59 | 117940 | 8903 | 1.50% |
| 2025-08-01 | 7.51 | 7.54 | 0.05 | 0.67% | 7.46 | 7.58 | 145747 | 10970 | 1.85% |
| 2025-07-31 | 7.60 | 7.49 | -0.13 | -1.71% | 7.47 | 7.67 | 203500 | 15398 | 2.58% |
| 2025-07-30 | 7.75 | 7.62 | -0.17 | -2.18% | 7.55 | 7.76 | 260608 | 19925 | 3.31% |
| 2025-07-29 | 7.83 | 7.79 | -0.06 | -0.76% | 7.64 | 7.83 | 320344 | 24720 | 4.07% |
| 2025-07-28 | 7.82 | 7.85 | 0.01 | 0.13% | 7.77 | 7.85 | 197211 | 15431 | 2.50% |
| 2025-07-25 | 7.78 | 7.84 | 0.07 | 0.90% | 7.72 | 7.95 | 320903 | 25086 | 4.08% |
| 2025-07-24 | 7.68 | 7.77 | 0.08 | 1.04% | 7.67 | 7.77 | 210781 | 16290 | 2.68% |
| 2025-07-23 | 7.86 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 382922 | 29671 | 4.86% |
| 2025-07-22 | 7.99 | 7.88 | -0.12 | -1.50% | 7.84 | 8.00 | 351065 | 27656 | 4.46% |
| 2025-07-21 | 7.99 | 8.00 | 0.00 | 0.00% | 7.87 | 8.00 | 339987 | 27053 | 4.32% |
| 2025-07-18 | 7.97 | 8.00 | 0.02 | 0.25% | 7.95 | 8.12 | 468559 | 37668 | 5.95% |
| 2025-07-17 | 7.96 | 7.98 | -0.05 | -0.62% | 7.92 | 8.05 | 330396 | 26355 | 4.20% |
| 2025-07-16 | 7.99 | 8.03 | 0.04 | 0.50% | 7.90 | 8.09 | 382004 | 30549 | 4.85% |
| 2025-07-15 | 8.15 | 7.99 | -0.15 | -1.84% | 7.91 | 8.17 | 439641 | 35209 | 5.58% |
| 2025-07-14 | 8.03 | 8.14 | 0.12 | 1.50% | 7.96 | 8.24 | 587894 | 47539 | 7.47% |
| 2025-07-11 | 7.92 | 8.02 | 0.07 | 0.88% | 7.83 | 8.07 | 612735 | 48935 | 7.78% |
| 2025-07-10 | 8.03 | 7.95 | 0.15 | 1.92% | 7.89 | 8.10 | 853584 | 68297 | 10.84% |
| 2025-07-09 | 7.93 | 7.80 | -0.08 | -1.02% | 7.75 | 7.93 | 409007 | 31967 | 5.19% |
| 2025-07-08 | 7.90 | 7.88 | 0.00 | 0.00% | 7.78 | 7.93 | 534604 | 41934 | 6.79% |
| 2025-07-07 | 7.66 | 7.88 | 0.32 | 4.23% | 7.64 | 7.90 | 837001 | 65393 | 10.63% |
| 2025-07-04 | 7.57 | 7.56 | -0.01 | -0.13% | 7.42 | 7.68 | 331189 | 25025 | 4.21% |
| 2025-07-03 | 7.52 | 7.57 | 0.04 | 0.53% | 7.48 | 7.59 | 223832 | 16899 | 2.84% |
| 2025-07-02 | 7.67 | 7.53 | -0.19 | -2.46% | 7.50 | 7.68 | 309757 | 23448 | 3.93% |
| 2025-07-01 | 7.75 | 7.72 | -0.05 | -0.64% | 7.56 | 7.79 | 410826 | 31531 | 5.22% |
| 2025-06-30 | 7.57 | 7.77 | 0.22 | 2.91% | 7.51 | 7.85 | 493149 | 38040 | 6.26% |
| 2025-06-27 | 7.59 | 7.55 | -0.04 | -0.53% | 7.53 | 7.65 | 352430 | 26737 | 4.48% |
| 2025-06-26 | 7.65 | 7.59 | -0.06 | -0.78% | 7.58 | 7.72 | 500660 | 38284 | 6.36% |
| 2025-06-25 | 7.50 | 7.65 | 0.10 | 1.32% | 7.47 | 7.67 | 530558 | 40305 | 6.74% |
| 2025-06-24 | 7.38 | 7.55 | 0.20 | 2.72% | 7.32 | 7.58 | 541401 | 40509 | 6.88% |
| 2025-06-23 | 7.03 | 7.35 | 0.24 | 3.38% | 7.02 | 7.35 | 542276 | 39209 | 6.89% |
| 2025-06-20 | 7.42 | 7.11 | -0.36 | -4.82% | 7.10 | 7.47 | 700815 | 50521 | 8.90% |
| 2025-06-19 | 7.61 | 7.47 | -0.24 | -3.11% | 7.42 | 7.82 | 769788 | 58434 | 9.78% |
| 2025-06-18 | 7.85 | 7.71 | -0.25 | -3.14% | 7.60 | 8.19 | 932608 | 72792 | 11.84% |
| 2025-06-17 | 8.40 | 7.96 | -0.40 | -4.78% | 7.90 | 8.43 | 1298898 | 104362 | 16.49% |
| 2025-06-16 | 7.81 | 8.36 | 0.22 | 2.70% | 7.56 | 8.69 | 1843652 | 150436 | 23.41% |
| 2025-06-13 | 9.40 | 8.14 | -0.48 | -5.57% | 8.00 | 9.40 | 2540261 | 223338 | 32.26% |
| 2025-06-12 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 213407 | 18395 | 2.71% |
| 2025-06-11 | 7.14 | 7.84 | 0.71 | 9.96% | 7.14 | 7.84 | 766394 | 59494 | 9.73% |
| 2025-06-10 | 7.25 | 7.13 | -0.17 | -2.33% | 7.02 | 7.31 | 494354 | 35408 | 6.28% |
| 2025-06-09 | 7.08 | 7.30 | 0.23 | 3.25% | 7.04 | 7.65 | 834034 | 60866 | 10.59% |