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 | 8.33 | 8.14 | -0.16 | -1.93% | 8.14 | 8.48 | 393283 | 32382 | 3.90% |
| 2025-09-12 | 8.28 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 487218 | 40547 | 4.84% |
| 2025-09-11 | 8.11 | 8.36 | 0.19 | 2.33% | 8.03 | 8.49 | 572187 | 47349 | 5.68% |
| 2025-09-10 | 8.18 | 8.17 | 0.08 | 0.99% | 8.10 | 8.22 | 352430 | 28783 | 3.50% |
| 2025-09-09 | 8.11 | 8.09 | -0.08 | -0.98% | 7.98 | 8.24 | 439572 | 35614 | 4.36% |
| 2025-09-08 | 8.16 | 8.17 | -0.05 | -0.61% | 8.10 | 8.27 | 371436 | 30376 | 3.69% |
| 2025-09-05 | 8.07 | 8.22 | 0.20 | 2.49% | 7.99 | 8.23 | 436369 | 35553 | 4.33% |
| 2025-09-04 | 8.29 | 8.02 | -0.27 | -3.26% | 7.88 | 8.36 | 608044 | 49538 | 6.03% |
| 2025-09-03 | 8.72 | 8.29 | -0.46 | -5.26% | 8.26 | 8.85 | 693469 | 58834 | 6.88% |
| 2025-09-02 | 9.23 | 8.75 | -0.43 | -4.68% | 8.66 | 9.34 | 875908 | 78192 | 8.69% |
| 2025-09-01 | 8.91 | 9.18 | 0.25 | 2.80% | 8.81 | 9.24 | 1095266 | 98766 | 10.87% |
| 2025-08-29 | 9.08 | 8.93 | -0.33 | -3.56% | 8.85 | 9.16 | 1015562 | 91009 | 10.08% |
| 2025-08-28 | 9.37 | 9.26 | -0.12 | -1.28% | 8.94 | 9.60 | 1618508 | 150438 | 16.06% |
| 2025-08-27 | 9.81 | 9.38 | -0.39 | -3.99% | 9.35 | 10.50 | 2747906 | 266840 | 27.27% |
| 2025-08-26 | 8.69 | 9.77 | 0.89 | 10.02% | 8.60 | 9.77 | 1970440 | 180429 | 19.56% |
| 2025-08-25 | 9.48 | 8.88 | 0.26 | 3.02% | 8.72 | 9.48 | 2638199 | 238102 | 26.19% |
| 2025-08-22 | 8.03 | 8.62 | 0.78 | 9.95% | 8.03 | 8.62 | 1465726 | 122661 | 14.55% |
| 2025-08-21 | 7.96 | 7.84 | -0.15 | -1.88% | 7.80 | 8.05 | 460519 | 36407 | 4.57% |
| 2025-08-20 | 7.94 | 7.99 | 0.00 | 0.00% | 7.85 | 8.02 | 462998 | 36716 | 4.60% |
| 2025-08-19 | 7.99 | 7.99 | -0.02 | -0.25% | 7.92 | 8.08 | 450448 | 36088 | 4.47% |
| 2025-08-18 | 7.99 | 8.01 | -0.02 | -0.25% | 7.95 | 8.09 | 600436 | 48195 | 5.96% |
| 2025-08-15 | 7.66 | 8.03 | 0.27 | 3.48% | 7.66 | 8.06 | 745475 | 59103 | 7.40% |
| 2025-08-14 | 7.97 | 7.76 | -0.23 | -2.88% | 7.76 | 8.24 | 814039 | 64776 | 8.08% |
| 2025-08-13 | 8.04 | 7.99 | -0.07 | -0.87% | 7.95 | 8.15 | 632527 | 50878 | 6.28% |
| 2025-08-12 | 8.07 | 8.06 | -0.04 | -0.49% | 8.03 | 8.19 | 536349 | 43334 | 5.32% |
| 2025-08-11 | 8.15 | 8.10 | -0.05 | -0.61% | 8.07 | 8.16 | 553365 | 44863 | 5.49% |
| 2025-08-08 | 8.10 | 8.15 | -0.10 | -1.21% | 8.05 | 8.23 | 725945 | 59105 | 7.21% |
| 2025-08-07 | 8.06 | 8.25 | 0.18 | 2.23% | 8.04 | 8.39 | 1109038 | 91085 | 11.01% |
| 2025-08-06 | 8.08 | 8.07 | 0.00 | 0.00% | 8.04 | 8.19 | 636935 | 51519 | 6.32% |
| 2025-08-05 | 8.02 | 8.07 | -0.04 | -0.49% | 7.93 | 8.16 | 887066 | 71271 | 8.80% |
| 2025-08-04 | 7.69 | 8.11 | 0.38 | 4.92% | 7.62 | 8.23 | 1181147 | 93525 | 11.72% |
| 2025-08-01 | 7.58 | 7.73 | 0.03 | 0.39% | 7.51 | 7.77 | 914649 | 69917 | 9.08% |
| 2025-07-31 | 7.24 | 7.70 | 0.39 | 5.34% | 7.23 | 8.04 | 1383472 | 107353 | 13.73% |
| 2025-07-30 | 7.43 | 7.31 | -0.12 | -1.62% | 7.26 | 7.44 | 284783 | 20881 | 2.83% |
| 2025-07-29 | 7.51 | 7.43 | -0.08 | -1.07% | 7.34 | 7.51 | 351488 | 25996 | 3.49% |
| 2025-07-28 | 7.60 | 7.51 | -0.08 | -1.05% | 7.44 | 7.64 | 436722 | 32766 | 4.33% |
| 2025-07-25 | 7.26 | 7.59 | 0.34 | 4.69% | 7.16 | 7.74 | 946140 | 70450 | 9.39% |
| 2025-07-24 | 7.24 | 7.25 | 0.03 | 0.42% | 7.18 | 7.27 | 262103 | 18939 | 2.60% |
| 2025-07-23 | 7.33 | 7.22 | -0.15 | -2.04% | 7.20 | 7.37 | 364612 | 26459 | 3.62% |
| 2025-07-22 | 7.38 | 7.37 | -0.02 | -0.27% | 7.30 | 7.44 | 366448 | 26946 | 3.64% |
| 2025-07-21 | 7.28 | 7.39 | 0.12 | 1.65% | 7.26 | 7.42 | 380000 | 27995 | 3.77% |
| 2025-07-18 | 7.30 | 7.27 | -0.01 | -0.14% | 7.20 | 7.41 | 344066 | 25068 | 3.42% |
| 2025-07-17 | 7.27 | 7.28 | -0.03 | -0.41% | 7.22 | 7.33 | 318050 | 23095 | 3.16% |
| 2025-07-16 | 7.23 | 7.31 | 0.03 | 0.41% | 7.23 | 7.47 | 302817 | 22234 | 3.01% |
| 2025-07-15 | 7.42 | 7.28 | -0.20 | -2.67% | 7.26 | 7.46 | 373809 | 27388 | 3.71% |
| 2025-07-14 | 7.45 | 7.48 | 0.00 | 0.00% | 7.37 | 7.50 | 237524 | 17689 | 2.36% |
| 2025-07-11 | 7.39 | 7.48 | 0.09 | 1.22% | 7.30 | 7.60 | 462530 | 34560 | 4.59% |
| 2025-07-10 | 7.35 | 7.39 | 0.04 | 0.54% | 7.35 | 7.52 | 352491 | 26121 | 3.50% |
| 2025-07-09 | 7.51 | 7.35 | -0.18 | -2.39% | 7.31 | 7.55 | 470901 | 34898 | 4.67% |
| 2025-07-08 | 7.48 | 7.53 | 0.04 | 0.53% | 7.44 | 7.56 | 374780 | 28112 | 3.72% |
| 2025-07-07 | 7.57 | 7.49 | -0.23 | -2.98% | 7.48 | 7.72 | 544375 | 41027 | 5.40% |
| 2025-07-04 | 7.81 | 7.72 | -0.10 | -1.28% | 7.65 | 8.08 | 699697 | 54631 | 6.94% |
| 2025-07-03 | 7.81 | 7.82 | 0.00 | 0.00% | 7.70 | 7.90 | 572561 | 44578 | 5.68% |
| 2025-07-02 | 7.93 | 7.82 | -0.26 | -3.22% | 7.67 | 7.97 | 829422 | 65034 | 8.23% |
| 2025-07-01 | 7.56 | 8.08 | 0.55 | 7.30% | 7.52 | 8.16 | 1387318 | 108825 | 13.77% |
| 2025-06-30 | 7.48 | 7.53 | 0.06 | 0.80% | 7.47 | 7.65 | 557796 | 42096 | 5.54% |
| 2025-06-27 | 7.29 | 7.47 | 0.28 | 3.89% | 7.24 | 7.59 | 754033 | 55950 | 7.48% |
| 2025-06-26 | 7.36 | 7.19 | -0.24 | -3.23% | 7.19 | 7.47 | 790071 | 57724 | 7.84% |
| 2025-06-25 | 7.35 | 7.43 | 0.08 | 1.09% | 7.31 | 7.99 | 1135478 | 86671 | 11.27% |
| 2025-06-24 | 7.27 | 7.35 | 0.01 | 0.14% | 7.24 | 7.50 | 636334 | 47013 | 6.32% |
| 2025-06-23 | 7.17 | 7.34 | -0.02 | -0.27% | 7.06 | 7.54 | 634537 | 46227 | 6.30% |
| 2025-06-20 | 7.10 | 7.36 | 0.27 | 3.81% | 6.88 | 7.46 | 870026 | 62727 | 8.64% |
| 2025-06-19 | 6.97 | 7.09 | 0.12 | 1.72% | 6.84 | 7.28 | 777669 | 55246 | 7.72% |
| 2025-06-18 | 6.66 | 6.97 | 0.31 | 4.65% | 6.63 | 6.98 | 719293 | 49342 | 7.14% |
| 2025-06-17 | 6.61 | 6.66 | 0.04 | 0.60% | 6.60 | 6.76 | 262872 | 17557 | 2.61% |
| 2025-06-16 | 6.59 | 6.62 | 0.04 | 0.61% | 6.55 | 6.65 | 187951 | 12433 | 1.87% |
| 2025-06-13 | 6.71 | 6.58 | -0.12 | -1.79% | 6.52 | 6.72 | 276312 | 18209 | 2.74% |
| 2025-06-12 | 6.71 | 6.70 | -0.05 | -0.74% | 6.65 | 6.78 | 292918 | 19636 | 2.91% |
| 2025-06-11 | 6.79 | 6.75 | -0.04 | -0.59% | 6.74 | 6.85 | 288113 | 19539 | 2.86% |
| 2025-06-10 | 6.95 | 6.79 | -0.17 | -2.44% | 6.71 | 6.95 | 597268 | 40665 | 5.93% |
| 2025-06-09 | 7.26 | 6.96 | -0.30 | -4.13% | 6.91 | 7.31 | 856904 | 60244 | 8.51% |