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 | 8.82 | 8.51 | -0.28 | -3.19% | 8.47 | 8.84 | 534843 | 45808 | 6.31% |
| 2025-09-12 | 8.93 | 8.79 | -0.14 | -1.57% | 8.78 | 8.95 | 535323 | 47410 | 6.32% |
| 2025-09-11 | 8.65 | 8.93 | 0.20 | 2.29% | 8.61 | 8.94 | 648116 | 57291 | 7.65% |
| 2025-09-10 | 8.58 | 8.73 | 0.13 | 1.51% | 8.54 | 8.83 | 520074 | 45186 | 6.14% |
| 2025-09-09 | 8.72 | 8.60 | -0.20 | -2.27% | 8.56 | 8.93 | 646829 | 56578 | 7.63% |
| 2025-09-08 | 8.70 | 8.80 | 0.16 | 1.85% | 8.48 | 8.80 | 738928 | 63984 | 8.72% |
| 2025-09-05 | 8.55 | 8.64 | 0.14 | 1.65% | 8.44 | 8.70 | 655955 | 56347 | 7.74% |
| 2025-09-04 | 8.43 | 8.50 | 0.09 | 1.07% | 8.30 | 8.64 | 830404 | 70532 | 9.80% |
| 2025-09-03 | 8.82 | 8.41 | -0.41 | -4.65% | 8.27 | 8.82 | 843072 | 71444 | 9.95% |
| 2025-09-02 | 8.99 | 8.82 | -0.19 | -2.11% | 8.58 | 9.30 | 1035816 | 91958 | 12.22% |
| 2025-09-01 | 8.90 | 9.01 | 0.16 | 1.81% | 8.71 | 9.14 | 1178966 | 105686 | 13.91% |
| 2025-08-29 | 8.42 | 8.85 | 0.50 | 5.99% | 8.38 | 9.10 | 1628374 | 141462 | 19.21% |
| 2025-08-28 | 8.35 | 8.35 | 0.43 | 5.43% | 8.07 | 8.55 | 1437832 | 119074 | 16.96% |
| 2025-08-27 | 8.21 | 7.92 | -0.35 | -4.23% | 7.90 | 8.27 | 506518 | 41165 | 5.98% |
| 2025-08-26 | 8.20 | 8.27 | -0.02 | -0.24% | 8.08 | 8.30 | 651415 | 53430 | 7.68% |
| 2025-08-25 | 7.88 | 8.29 | 0.47 | 6.01% | 7.75 | 8.36 | 925952 | 74197 | 10.92% |
| 2025-08-22 | 7.75 | 7.82 | 0.08 | 1.03% | 7.70 | 7.89 | 352048 | 27405 | 4.15% |
| 2025-08-21 | 7.90 | 7.74 | -0.19 | -2.40% | 7.69 | 7.93 | 419012 | 32600 | 4.94% |
| 2025-08-20 | 7.84 | 7.93 | 0.16 | 2.06% | 7.74 | 7.94 | 522959 | 40959 | 6.17% |
| 2025-08-19 | 7.78 | 7.77 | -0.03 | -0.38% | 7.70 | 7.85 | 343900 | 26703 | 4.06% |
| 2025-08-18 | 7.71 | 7.80 | 0.08 | 1.04% | 7.70 | 7.87 | 468504 | 36448 | 5.53% |
| 2025-08-15 | 7.52 | 7.72 | 0.20 | 2.66% | 7.50 | 7.89 | 511650 | 39450 | 6.04% |
| 2025-08-14 | 7.79 | 7.52 | -0.29 | -3.71% | 7.49 | 7.81 | 459341 | 34944 | 5.42% |
| 2025-08-13 | 7.66 | 7.81 | 0.15 | 1.96% | 7.62 | 7.87 | 474855 | 36922 | 5.60% |
| 2025-08-12 | 7.70 | 7.66 | -0.03 | -0.39% | 7.61 | 7.85 | 414493 | 31988 | 4.89% |
| 2025-08-11 | 7.73 | 7.69 | -0.08 | -1.03% | 7.67 | 7.81 | 438778 | 33880 | 5.18% |
| 2025-08-08 | 7.70 | 7.77 | 0.06 | 0.78% | 7.66 | 7.94 | 561980 | 43803 | 6.63% |
| 2025-08-07 | 7.72 | 7.71 | -0.03 | -0.39% | 7.63 | 7.77 | 408472 | 31446 | 4.82% |
| 2025-08-06 | 7.57 | 7.74 | 0.10 | 1.31% | 7.53 | 7.84 | 614456 | 47443 | 7.25% |
| 2025-08-05 | 7.43 | 7.64 | 0.21 | 2.83% | 7.40 | 7.68 | 618260 | 46866 | 7.29% |
| 2025-08-04 | 7.23 | 7.43 | 0.16 | 2.20% | 7.21 | 7.45 | 361881 | 26624 | 4.27% |
| 2025-08-01 | 7.33 | 7.27 | -0.05 | -0.68% | 7.21 | 7.38 | 288723 | 20983 | 3.41% |
| 2025-07-31 | 7.35 | 7.32 | -0.05 | -0.68% | 7.29 | 7.56 | 452540 | 33618 | 5.34% |
| 2025-07-30 | 7.39 | 7.37 | -0.03 | -0.41% | 7.26 | 7.53 | 385919 | 28526 | 4.55% |
| 2025-07-29 | 7.36 | 7.40 | 0.04 | 0.54% | 7.27 | 7.45 | 333915 | 24544 | 3.94% |
| 2025-07-28 | 7.14 | 7.36 | 0.22 | 3.08% | 7.14 | 7.38 | 488816 | 35729 | 5.77% |
| 2025-07-25 | 7.16 | 7.14 | -0.02 | -0.28% | 7.11 | 7.18 | 181321 | 12954 | 2.14% |
| 2025-07-24 | 7.12 | 7.16 | 0.04 | 0.56% | 7.12 | 7.19 | 184490 | 13212 | 2.18% |
| 2025-07-23 | 7.20 | 7.12 | -0.10 | -1.39% | 7.09 | 7.20 | 223047 | 15926 | 2.63% |
| 2025-07-22 | 7.27 | 7.22 | -0.03 | -0.41% | 7.16 | 7.28 | 234415 | 16903 | 2.77% |
| 2025-07-21 | 7.25 | 7.25 | 0.02 | 0.28% | 7.19 | 7.28 | 220508 | 15950 | 2.60% |
| 2025-07-18 | 7.22 | 7.23 | 0.02 | 0.28% | 7.17 | 7.40 | 385542 | 28050 | 4.55% |
| 2025-07-17 | 6.95 | 7.21 | 0.26 | 3.74% | 6.95 | 7.23 | 378500 | 26898 | 4.47% |
| 2025-07-16 | 6.99 | 6.95 | -0.04 | -0.57% | 6.92 | 7.04 | 174432 | 12175 | 2.06% |
| 2025-07-15 | 7.08 | 6.99 | -0.09 | -1.27% | 6.91 | 7.12 | 286508 | 20033 | 3.38% |
| 2025-07-14 | 7.15 | 7.08 | -0.07 | -0.98% | 7.06 | 7.16 | 240554 | 17064 | 2.84% |
| 2025-07-11 | 7.13 | 7.15 | -0.02 | -0.28% | 7.10 | 7.19 | 263044 | 18808 | 3.10% |
| 2025-07-10 | 7.18 | 7.17 | -0.03 | -0.42% | 7.12 | 7.25 | 234589 | 16811 | 2.77% |
| 2025-07-09 | 7.19 | 7.20 | 0.00 | 0.00% | 7.09 | 7.29 | 248120 | 17908 | 2.93% |
| 2025-07-08 | 7.13 | 7.20 | 0.06 | 0.84% | 7.10 | 7.41 | 302480 | 21893 | 3.57% |
| 2025-07-07 | 7.20 | 7.14 | -0.04 | -0.56% | 7.10 | 7.21 | 169228 | 12085 | 2.00% |
| 2025-07-04 | 7.37 | 7.18 | -0.19 | -2.58% | 7.15 | 7.39 | 336068 | 24282 | 3.96% |
| 2025-07-03 | 7.19 | 7.37 | 0.19 | 2.65% | 7.19 | 7.47 | 454148 | 33428 | 5.36% |
| 2025-07-02 | 7.29 | 7.18 | -0.12 | -1.64% | 7.13 | 7.29 | 283789 | 20444 | 3.35% |
| 2025-07-01 | 7.35 | 7.30 | -0.08 | -1.08% | 7.23 | 7.39 | 368853 | 26892 | 4.35% |
| 2025-06-30 | 7.33 | 7.38 | 0.10 | 1.37% | 7.28 | 7.50 | 414955 | 30683 | 4.90% |
| 2025-06-27 | 7.32 | 7.28 | 0.00 | 0.00% | 7.25 | 7.40 | 468146 | 34196 | 5.52% |
| 2025-06-26 | 7.20 | 7.28 | 0.04 | 0.55% | 7.20 | 7.45 | 659656 | 48205 | 7.78% |
| 2025-06-25 | 7.00 | 7.24 | 0.25 | 3.58% | 7.00 | 7.42 | 800207 | 57551 | 9.44% |
| 2025-06-24 | 6.95 | 6.99 | 0.01 | 0.14% | 6.93 | 7.05 | 400515 | 28001 | 4.72% |
| 2025-06-23 | 6.66 | 6.98 | 0.29 | 4.33% | 6.63 | 7.00 | 461674 | 31778 | 5.45% |
| 2025-06-20 | 6.78 | 6.69 | -0.09 | -1.33% | 6.64 | 6.82 | 267260 | 17947 | 3.15% |
| 2025-06-19 | 6.92 | 6.78 | -0.19 | -2.73% | 6.74 | 6.94 | 315557 | 21508 | 3.72% |
| 2025-06-18 | 6.90 | 6.97 | 0.02 | 0.29% | 6.88 | 7.00 | 378084 | 26245 | 4.46% |
| 2025-06-17 | 6.98 | 6.95 | -0.03 | -0.43% | 6.80 | 7.01 | 395969 | 27271 | 4.67% |
| 2025-06-16 | 6.66 | 6.98 | 0.31 | 4.65% | 6.63 | 7.09 | 641337 | 44316 | 7.57% |
| 2025-06-13 | 6.86 | 6.67 | -0.23 | -3.33% | 6.65 | 6.89 | 450414 | 30294 | 5.31% |
| 2025-06-12 | 6.78 | 6.90 | 0.10 | 1.47% | 6.73 | 6.94 | 364707 | 25096 | 4.30% |
| 2025-06-11 | 6.80 | 6.80 | -0.01 | -0.15% | 6.77 | 6.89 | 201003 | 13727 | 2.37% |
| 2025-06-10 | 6.91 | 6.81 | -0.10 | -1.45% | 6.73 | 6.95 | 331677 | 22668 | 3.91% |
| 2025-06-09 | 6.89 | 6.91 | 0.02 | 0.29% | 6.86 | 6.98 | 296903 | 20523 | 3.50% |