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 | 8.00 | 7.98 | -0.04 | -0.50% | 7.93 | 8.12 | 265706 | 21297 | 4.41% |
| 2025-09-12 | 7.98 | 8.02 | 0.08 | 1.01% | 7.90 | 8.25 | 464090 | 37656 | 7.71% |
| 2025-09-11 | 7.77 | 7.94 | 0.15 | 1.93% | 7.68 | 7.95 | 221762 | 17380 | 3.68% |
| 2025-09-10 | 7.83 | 7.79 | -0.08 | -1.02% | 7.77 | 7.91 | 151628 | 11858 | 2.52% |
| 2025-09-09 | 7.97 | 7.87 | -0.10 | -1.25% | 7.84 | 8.01 | 197936 | 15645 | 3.29% |
| 2025-09-08 | 7.93 | 7.97 | 0.05 | 0.63% | 7.87 | 8.02 | 200234 | 15906 | 3.32% |
| 2025-09-05 | 7.73 | 7.92 | 0.20 | 2.59% | 7.64 | 7.92 | 250933 | 19652 | 4.17% |
| 2025-09-04 | 7.80 | 7.72 | -0.08 | -1.03% | 7.59 | 7.88 | 245693 | 19085 | 4.08% |
| 2025-09-03 | 8.07 | 7.80 | -0.28 | -3.47% | 7.75 | 8.14 | 268208 | 21234 | 4.45% |
| 2025-09-02 | 8.20 | 8.08 | -0.10 | -1.22% | 7.88 | 8.22 | 388659 | 31167 | 6.45% |
| 2025-09-01 | 8.31 | 8.18 | -0.06 | -0.73% | 8.15 | 8.42 | 325380 | 26886 | 5.40% |
| 2025-08-29 | 8.34 | 8.24 | -0.14 | -1.67% | 8.22 | 8.43 | 320536 | 26596 | 5.32% |
| 2025-08-28 | 8.42 | 8.38 | -0.03 | -0.36% | 8.02 | 8.51 | 604069 | 49959 | 10.03% |
| 2025-08-27 | 8.76 | 8.41 | -0.34 | -3.89% | 8.40 | 8.99 | 669939 | 58654 | 11.12% |
| 2025-08-26 | 8.56 | 8.75 | 0.09 | 1.04% | 8.50 | 8.90 | 643326 | 56346 | 10.68% |
| 2025-08-25 | 8.64 | 8.66 | 0.02 | 0.23% | 8.50 | 8.75 | 569802 | 49038 | 9.46% |
| 2025-08-22 | 8.62 | 8.64 | 0.02 | 0.23% | 8.60 | 8.82 | 436882 | 37962 | 7.25% |
| 2025-08-21 | 8.88 | 8.62 | -0.29 | -3.25% | 8.59 | 8.89 | 596387 | 51870 | 9.90% |
| 2025-08-20 | 8.68 | 8.91 | 0.12 | 1.37% | 8.60 | 8.94 | 648010 | 56941 | 10.76% |
| 2025-08-19 | 8.78 | 8.79 | 0.01 | 0.11% | 8.58 | 8.90 | 587750 | 51366 | 9.76% |
| 2025-08-18 | 8.64 | 8.78 | 0.18 | 2.09% | 8.62 | 8.91 | 649062 | 57174 | 10.78% |
| 2025-08-15 | 8.52 | 8.60 | 0.05 | 0.58% | 8.52 | 8.69 | 455131 | 39116 | 7.56% |
| 2025-08-14 | 8.99 | 8.55 | -0.28 | -3.17% | 8.51 | 9.06 | 663619 | 57657 | 11.02% |
| 2025-08-13 | 8.35 | 8.83 | 0.46 | 5.50% | 8.34 | 9.18 | 1054754 | 92689 | 17.51% |
| 2025-08-12 | 8.52 | 8.37 | -0.19 | -2.22% | 8.35 | 8.55 | 450610 | 37969 | 7.48% |
| 2025-08-11 | 8.51 | 8.56 | 0.14 | 1.66% | 8.50 | 8.67 | 459147 | 39346 | 7.62% |
| 2025-08-08 | 8.50 | 8.42 | -0.13 | -1.52% | 8.41 | 8.65 | 450246 | 38185 | 7.48% |
| 2025-08-07 | 8.73 | 8.55 | -0.17 | -1.95% | 8.53 | 8.83 | 700564 | 60368 | 11.63% |
| 2025-08-06 | 8.66 | 8.72 | 0.07 | 0.81% | 8.64 | 9.01 | 1090736 | 95776 | 18.11% |
| 2025-08-05 | 8.59 | 8.65 | 0.15 | 1.76% | 8.50 | 8.75 | 955071 | 82233 | 15.86% |
| 2025-08-04 | 7.95 | 8.50 | 0.48 | 5.99% | 7.93 | 8.70 | 986899 | 83120 | 16.39% |
| 2025-08-01 | 8.24 | 8.02 | -0.28 | -3.37% | 8.01 | 8.24 | 626341 | 50589 | 10.40% |
| 2025-07-31 | 7.91 | 8.30 | 0.35 | 4.40% | 7.80 | 8.62 | 1135442 | 92872 | 18.85% |
| 2025-07-30 | 8.25 | 7.95 | -0.29 | -3.52% | 7.87 | 8.28 | 701067 | 56254 | 11.64% |
| 2025-07-29 | 8.07 | 8.24 | 0.16 | 1.98% | 7.92 | 8.35 | 932798 | 76787 | 15.49% |
| 2025-07-28 | 7.94 | 8.08 | 0.23 | 2.93% | 7.86 | 8.26 | 1121308 | 90764 | 18.62% |
| 2025-07-25 | 7.54 | 7.85 | 0.31 | 4.11% | 7.50 | 7.91 | 925434 | 71751 | 15.37% |
| 2025-07-24 | 7.48 | 7.54 | 0.05 | 0.67% | 7.46 | 7.56 | 206532 | 15543 | 3.43% |
| 2025-07-23 | 7.59 | 7.49 | -0.11 | -1.45% | 7.46 | 7.59 | 289924 | 21817 | 4.81% |
| 2025-07-22 | 7.69 | 7.60 | -0.10 | -1.30% | 7.54 | 7.69 | 351942 | 26711 | 5.84% |
| 2025-07-21 | 7.64 | 7.70 | 0.07 | 0.92% | 7.58 | 7.70 | 516405 | 39443 | 8.58% |
| 2025-07-18 | 7.50 | 7.63 | 0.15 | 2.01% | 7.39 | 7.68 | 652689 | 49335 | 10.84% |
| 2025-07-17 | 7.42 | 7.48 | 0.06 | 0.81% | 7.36 | 7.49 | 259768 | 19357 | 4.31% |
| 2025-07-16 | 7.34 | 7.42 | 0.09 | 1.23% | 7.33 | 7.45 | 246238 | 18226 | 4.09% |
| 2025-07-15 | 7.39 | 7.33 | -0.09 | -1.21% | 7.25 | 7.43 | 209726 | 15345 | 3.48% |
| 2025-07-14 | 7.33 | 7.42 | 0.09 | 1.23% | 7.31 | 7.44 | 209488 | 15489 | 3.48% |
| 2025-07-11 | 7.30 | 7.33 | 0.01 | 0.14% | 7.25 | 7.36 | 175335 | 12811 | 2.91% |
| 2025-07-10 | 7.28 | 7.32 | 0.00 | 0.00% | 7.24 | 7.35 | 192594 | 14047 | 3.20% |
| 2025-07-09 | 7.35 | 7.32 | 0.00 | 0.00% | 7.30 | 7.52 | 289333 | 21373 | 4.80% |
| 2025-07-08 | 7.41 | 7.47 | 0.06 | 0.81% | 7.38 | 7.47 | 157174 | 11696 | 2.61% |
| 2025-07-07 | 7.39 | 7.41 | 0.01 | 0.14% | 7.35 | 7.42 | 127635 | 9433 | 2.12% |
| 2025-07-04 | 7.50 | 7.40 | -0.11 | -1.46% | 7.38 | 7.51 | 219906 | 16357 | 3.65% |
| 2025-07-03 | 7.49 | 7.51 | 0.00 | 0.00% | 7.47 | 7.55 | 162829 | 12227 | 2.70% |
| 2025-07-02 | 7.60 | 7.51 | -0.08 | -1.05% | 7.45 | 7.66 | 260549 | 19608 | 4.33% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.51 | 7.64 | 285096 | 21589 | 4.73% |
| 2025-06-30 | 7.42 | 7.63 | 0.23 | 3.11% | 7.38 | 7.76 | 418812 | 31765 | 6.95% |
| 2025-06-27 | 7.44 | 7.40 | -0.01 | -0.13% | 7.38 | 7.48 | 282727 | 20957 | 4.69% |
| 2025-06-26 | 7.36 | 7.41 | 0.04 | 0.54% | 7.32 | 7.60 | 486245 | 36330 | 8.07% |
| 2025-06-25 | 7.25 | 7.37 | 0.12 | 1.66% | 7.20 | 7.41 | 389258 | 28523 | 6.46% |
| 2025-06-24 | 7.14 | 7.25 | 0.12 | 1.68% | 7.11 | 7.26 | 290634 | 20940 | 4.83% |
| 2025-06-23 | 6.76 | 7.13 | 0.28 | 4.09% | 6.76 | 7.16 | 369151 | 25885 | 6.13% |
| 2025-06-20 | 6.89 | 6.85 | -0.05 | -0.72% | 6.79 | 6.94 | 187778 | 12916 | 3.12% |
| 2025-06-19 | 7.06 | 6.90 | -0.18 | -2.54% | 6.87 | 7.09 | 244611 | 17049 | 4.06% |
| 2025-06-18 | 7.12 | 7.08 | -0.06 | -0.84% | 7.03 | 7.12 | 163202 | 11541 | 2.71% |
| 2025-06-17 | 7.12 | 7.14 | 0.02 | 0.28% | 7.07 | 7.15 | 172364 | 12255 | 2.86% |
| 2025-06-16 | 7.08 | 7.12 | 0.00 | 0.00% | 7.07 | 7.17 | 159381 | 11360 | 2.65% |
| 2025-06-13 | 7.34 | 7.12 | -0.26 | -3.52% | 7.10 | 7.34 | 370510 | 26629 | 6.15% |
| 2025-06-12 | 7.36 | 7.38 | -0.06 | -0.81% | 7.33 | 7.53 | 271100 | 20050 | 4.50% |
| 2025-06-11 | 7.36 | 7.44 | 0.12 | 1.64% | 7.34 | 7.57 | 337828 | 25133 | 5.61% |
| 2025-06-10 | 7.71 | 7.32 | -0.39 | -5.06% | 7.23 | 7.71 | 598180 | 44531 | 9.93% |
| 2025-06-09 | 7.70 | 7.71 | 0.02 | 0.26% | 7.67 | 7.72 | 227556 | 17504 | 3.78% |