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 | 8.46 | 8.34 | -0.12 | -1.42% | 8.32 | 8.48 | 125482 | 10492 | 0.99% |
| 2025-09-12 | 8.59 | 8.46 | -0.12 | -1.40% | 8.41 | 8.60 | 157592 | 13353 | 1.25% |
| 2025-09-11 | 8.49 | 8.58 | 0.09 | 1.06% | 8.36 | 8.58 | 138219 | 11692 | 1.09% |
| 2025-09-10 | 8.48 | 8.49 | 0.01 | 0.12% | 8.45 | 8.63 | 124215 | 10617 | 0.98% |
| 2025-09-09 | 8.48 | 8.48 | -0.02 | -0.24% | 8.42 | 8.56 | 134327 | 11398 | 1.06% |
| 2025-09-08 | 8.45 | 8.50 | 0.08 | 0.95% | 8.40 | 8.61 | 192304 | 16334 | 1.52% |
| 2025-09-05 | 8.48 | 8.42 | -0.02 | -0.24% | 8.31 | 8.50 | 170082 | 14285 | 1.34% |
| 2025-09-04 | 8.43 | 8.44 | -0.01 | -0.12% | 8.33 | 8.55 | 153940 | 13030 | 1.22% |
| 2025-09-03 | 8.67 | 8.45 | -0.22 | -2.54% | 8.42 | 8.73 | 132741 | 11322 | 1.05% |
| 2025-09-02 | 8.62 | 8.67 | 0.03 | 0.35% | 8.54 | 8.72 | 177960 | 15373 | 1.41% |
| 2025-09-01 | 8.77 | 8.64 | -0.13 | -1.48% | 8.57 | 8.79 | 186895 | 16197 | 1.48% |
| 2025-08-29 | 8.60 | 8.77 | 0.17 | 1.98% | 8.56 | 8.85 | 216430 | 18950 | 1.71% |
| 2025-08-28 | 8.52 | 8.60 | 0.05 | 0.58% | 8.31 | 8.64 | 203040 | 17261 | 1.60% |
| 2025-08-27 | 8.89 | 8.55 | -0.38 | -4.26% | 8.55 | 8.92 | 253929 | 22123 | 2.01% |
| 2025-08-26 | 8.83 | 8.93 | 0.10 | 1.13% | 8.81 | 8.98 | 172850 | 15413 | 1.37% |
| 2025-08-25 | 8.91 | 8.83 | -0.02 | -0.23% | 8.73 | 8.95 | 239892 | 21122 | 1.90% |
| 2025-08-22 | 8.85 | 8.85 | -0.06 | -0.67% | 8.75 | 8.91 | 249005 | 21972 | 1.97% |
| 2025-08-21 | 8.69 | 8.91 | 0.23 | 2.65% | 8.65 | 9.07 | 450671 | 40275 | 3.56% |
| 2025-08-20 | 8.32 | 8.68 | 0.37 | 4.45% | 8.28 | 8.80 | 463813 | 39915 | 3.67% |
| 2025-08-19 | 8.12 | 8.31 | 0.20 | 2.47% | 8.12 | 8.32 | 274258 | 22491 | 2.17% |
| 2025-08-18 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 180975 | 14686 | 1.43% |
| 2025-08-15 | 8.05 | 8.10 | 0.04 | 0.50% | 7.99 | 8.10 | 196559 | 15815 | 1.55% |
| 2025-08-14 | 8.16 | 8.06 | -0.11 | -1.35% | 8.05 | 8.20 | 164982 | 13387 | 1.30% |
| 2025-08-13 | 8.20 | 8.17 | -0.03 | -0.37% | 8.12 | 8.24 | 144311 | 11785 | 1.14% |
| 2025-08-12 | 8.29 | 8.20 | -0.08 | -0.97% | 8.18 | 8.33 | 206677 | 17033 | 1.63% |
| 2025-08-11 | 8.02 | 8.28 | 0.23 | 2.86% | 8.00 | 8.35 | 293009 | 24124 | 2.32% |
| 2025-08-08 | 7.93 | 8.05 | 0.14 | 1.77% | 7.91 | 8.06 | 201999 | 16200 | 1.60% |
| 2025-08-07 | 7.92 | 7.91 | -0.03 | -0.38% | 7.86 | 7.95 | 132834 | 10495 | 1.05% |
| 2025-08-06 | 7.77 | 7.94 | 0.17 | 2.19% | 7.73 | 7.99 | 273695 | 21637 | 2.16% |
| 2025-08-05 | 7.59 | 7.77 | 0.23 | 3.05% | 7.57 | 7.78 | 209298 | 16131 | 1.65% |
| 2025-08-04 | 7.60 | 7.54 | -0.07 | -0.92% | 7.48 | 7.61 | 172270 | 12985 | 1.36% |
| 2025-08-01 | 7.58 | 7.61 | 0.04 | 0.53% | 7.53 | 7.66 | 116329 | 8852 | 0.92% |
| 2025-07-31 | 7.73 | 7.57 | -0.19 | -2.45% | 7.56 | 7.73 | 187938 | 14328 | 1.49% |
| 2025-07-30 | 7.67 | 7.76 | 0.10 | 1.31% | 7.61 | 7.80 | 295018 | 22838 | 2.33% |
| 2025-07-29 | 8.10 | 7.66 | -0.21 | -2.67% | 7.61 | 8.25 | 531951 | 41597 | 4.20% |
| 2025-07-28 | 7.86 | 7.87 | 0.01 | 0.13% | 7.78 | 7.89 | 200876 | 15729 | 1.59% |
| 2025-07-25 | 8.07 | 7.86 | -0.15 | -1.87% | 7.86 | 8.12 | 218141 | 17322 | 1.72% |
| 2025-07-24 | 7.95 | 8.01 | 0.10 | 1.26% | 7.89 | 8.03 | 207383 | 16502 | 1.64% |
| 2025-07-23 | 7.94 | 7.91 | -0.07 | -0.88% | 7.89 | 7.99 | 158178 | 12556 | 1.25% |
| 2025-07-22 | 7.96 | 7.98 | 0.04 | 0.50% | 7.87 | 8.04 | 204197 | 16209 | 1.61% |
| 2025-07-21 | 7.82 | 7.94 | 0.12 | 1.53% | 7.78 | 7.97 | 225940 | 17836 | 1.79% |
| 2025-07-18 | 7.86 | 7.82 | -0.02 | -0.26% | 7.77 | 7.90 | 227901 | 17840 | 1.80% |
| 2025-07-17 | 7.94 | 7.84 | -0.10 | -1.26% | 7.73 | 7.99 | 290676 | 22768 | 2.30% |
| 2025-07-16 | 7.85 | 7.94 | 0.05 | 0.63% | 7.77 | 8.04 | 424429 | 33519 | 3.35% |
| 2025-07-15 | 7.78 | 7.89 | 0.12 | 1.54% | 7.73 | 7.99 | 748693 | 58768 | 5.92% |
| 2025-07-14 | 7.33 | 7.77 | 0.71 | 10.06% | 7.33 | 7.77 | 573876 | 43789 | 4.54% |
| 2025-07-11 | 7.08 | 7.06 | -0.02 | -0.28% | 7.04 | 7.11 | 115909 | 8192 | 0.92% |
| 2025-07-10 | 7.05 | 7.08 | 0.02 | 0.28% | 7.03 | 7.09 | 92672 | 6547 | 0.73% |
| 2025-07-09 | 6.93 | 7.06 | 0.14 | 2.02% | 6.92 | 7.10 | 162697 | 11433 | 1.29% |
| 2025-07-08 | 6.89 | 6.92 | 0.03 | 0.44% | 6.87 | 6.94 | 92666 | 6397 | 0.73% |
| 2025-07-07 | 6.84 | 6.89 | 0.06 | 0.88% | 6.79 | 6.91 | 86364 | 5923 | 0.68% |
| 2025-07-04 | 6.87 | 6.83 | -0.03 | -0.44% | 6.80 | 6.88 | 98383 | 6719 | 0.78% |
| 2025-07-03 | 6.93 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 126523 | 8685 | 1.00% |
| 2025-07-02 | 6.82 | 6.89 | 0.15 | 2.23% | 6.81 | 7.14 | 332775 | 23214 | 2.63% |
| 2025-07-01 | 6.72 | 6.74 | 0.02 | 0.30% | 6.70 | 6.77 | 86530 | 5828 | 0.68% |
| 2025-06-30 | 6.70 | 6.72 | 0.03 | 0.45% | 6.63 | 6.73 | 106576 | 7116 | 0.84% |
| 2025-06-27 | 6.66 | 6.69 | 0.03 | 0.45% | 6.65 | 6.71 | 102692 | 6869 | 0.81% |
| 2025-06-26 | 6.68 | 6.66 | -0.01 | -0.15% | 6.64 | 6.70 | 114080 | 7604 | 0.90% |
| 2025-06-25 | 6.67 | 6.67 | 0.01 | 0.15% | 6.58 | 6.69 | 150117 | 9960 | 1.19% |
| 2025-06-24 | 6.59 | 6.66 | 0.10 | 1.52% | 6.57 | 6.68 | 145455 | 9659 | 1.15% |
| 2025-06-23 | 6.55 | 6.56 | 0.01 | 0.15% | 6.49 | 6.58 | 115030 | 7529 | 0.91% |
| 2025-06-20 | 6.61 | 6.55 | -0.06 | -0.91% | 6.54 | 6.65 | 107928 | 7117 | 0.85% |
| 2025-06-19 | 6.71 | 6.61 | -0.05 | -0.75% | 6.59 | 6.73 | 126578 | 8410 | 1.00% |
| 2025-06-18 | 6.77 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 118636 | 7935 | 0.94% |
| 2025-06-17 | 6.79 | 6.78 | -0.01 | -0.15% | 6.76 | 6.86 | 99786 | 6787 | 0.79% |
| 2025-06-16 | 6.85 | 6.79 | -0.06 | -0.88% | 6.76 | 6.86 | 124993 | 8506 | 0.99% |
| 2025-06-13 | 7.03 | 6.85 | -0.18 | -2.56% | 6.83 | 7.03 | 156413 | 10795 | 1.24% |
| 2025-06-12 | 7.05 | 7.03 | -0.02 | -0.28% | 6.96 | 7.08 | 140410 | 9863 | 1.11% |
| 2025-06-11 | 7.06 | 7.05 | -0.03 | -0.42% | 7.05 | 7.11 | 100019 | 7071 | 0.79% |
| 2025-06-10 | 7.09 | 7.08 | 0.00 | 0.00% | 6.99 | 7.14 | 124017 | 8775 | 0.98% |
| 2025-06-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.03 | 7.12 | 116621 | 8255 | 0.92% |