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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.56 | 8.50 | 0.12 | 1.43% | 8.29 | 8.68 | 775230 | 65636 | 9.39% |
| 2025-09-15 | 8.36 | 8.38 | -0.02 | -0.24% | 8.30 | 8.50 | 376021 | 31597 | 4.56% |
| 2025-09-12 | 8.42 | 8.40 | -0.02 | -0.24% | 8.38 | 8.54 | 426107 | 35998 | 5.16% |
| 2025-09-11 | 8.43 | 8.42 | -0.07 | -0.82% | 8.23 | 8.48 | 474872 | 39623 | 5.75% |
| 2025-09-10 | 8.39 | 8.49 | 0.17 | 2.04% | 8.39 | 8.66 | 630939 | 53674 | 7.65% |
| 2025-09-09 | 8.48 | 8.32 | -0.16 | -1.89% | 8.29 | 8.48 | 418786 | 35001 | 5.07% |
| 2025-09-08 | 8.49 | 8.48 | -0.08 | -0.93% | 8.41 | 8.65 | 624199 | 53154 | 7.56% |
| 2025-09-05 | 8.19 | 8.56 | 0.38 | 4.65% | 7.95 | 8.67 | 854994 | 71145 | 10.36% |
| 2025-09-04 | 8.13 | 8.18 | 0.04 | 0.49% | 8.00 | 8.29 | 508998 | 41625 | 6.17% |
| 2025-09-03 | 8.30 | 8.14 | -0.13 | -1.57% | 8.07 | 8.41 | 497851 | 41022 | 6.03% |
| 2025-09-02 | 8.35 | 8.27 | -0.11 | -1.31% | 8.19 | 8.37 | 431077 | 35686 | 5.22% |
| 2025-09-01 | 8.20 | 8.38 | 0.09 | 1.09% | 8.15 | 8.46 | 592085 | 49430 | 7.17% |
| 2025-08-29 | 8.13 | 8.29 | 0.22 | 2.73% | 8.09 | 8.36 | 771351 | 63857 | 9.35% |
| 2025-08-28 | 7.96 | 8.07 | 0.12 | 1.51% | 7.88 | 8.15 | 521750 | 41948 | 6.32% |
| 2025-08-27 | 8.03 | 7.95 | -0.11 | -1.36% | 7.91 | 8.09 | 388722 | 31142 | 4.71% |
| 2025-08-26 | 8.09 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 405053 | 32683 | 4.91% |
| 2025-08-25 | 7.90 | 8.04 | 0.14 | 1.77% | 7.87 | 8.06 | 481892 | 38457 | 5.84% |
| 2025-08-22 | 7.88 | 7.90 | 0.02 | 0.25% | 7.81 | 7.91 | 308868 | 24275 | 3.74% |
| 2025-08-21 | 7.93 | 7.88 | -0.02 | -0.25% | 7.85 | 7.94 | 312495 | 24652 | 3.79% |
| 2025-08-20 | 7.84 | 7.90 | 0.07 | 0.89% | 7.80 | 7.92 | 340453 | 26797 | 4.13% |
| 2025-08-19 | 7.83 | 7.83 | 0.00 | 0.00% | 7.75 | 7.84 | 294066 | 22948 | 3.56% |
| 2025-08-18 | 7.66 | 7.83 | 0.18 | 2.35% | 7.65 | 7.85 | 494005 | 38459 | 5.99% |
| 2025-08-15 | 7.60 | 7.65 | 0.03 | 0.39% | 7.56 | 7.65 | 219342 | 16711 | 2.66% |
| 2025-08-14 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.74 | 261697 | 20045 | 3.17% |
| 2025-08-13 | 7.67 | 7.65 | 0.03 | 0.39% | 7.65 | 7.75 | 286747 | 22041 | 3.47% |
| 2025-08-12 | 7.65 | 7.62 | -0.03 | -0.39% | 7.60 | 7.67 | 175288 | 13369 | 2.12% |
| 2025-08-11 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.66 | 161034 | 12298 | 1.95% |
| 2025-08-08 | 7.62 | 7.63 | 0.03 | 0.39% | 7.57 | 7.65 | 167149 | 12738 | 2.03% |
| 2025-08-07 | 7.67 | 7.60 | -0.05 | -0.65% | 7.60 | 7.67 | 166923 | 12722 | 2.02% |
| 2025-08-06 | 7.62 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 233443 | 17792 | 2.83% |
| 2025-08-05 | 7.54 | 7.63 | 0.07 | 0.93% | 7.53 | 7.63 | 177098 | 13445 | 2.15% |
| 2025-08-04 | 7.52 | 7.56 | 0.01 | 0.13% | 7.48 | 7.56 | 137042 | 10322 | 1.66% |
| 2025-08-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.50 | 7.61 | 214078 | 16152 | 2.59% |
| 2025-07-31 | 7.82 | 7.60 | -0.22 | -2.81% | 7.58 | 7.82 | 366197 | 28128 | 4.44% |
| 2025-07-30 | 7.73 | 7.82 | 0.07 | 0.90% | 7.70 | 7.88 | 447313 | 34981 | 5.42% |
| 2025-07-29 | 7.80 | 7.75 | -0.04 | -0.51% | 7.68 | 7.86 | 256662 | 19846 | 3.11% |
| 2025-07-28 | 7.82 | 7.79 | -0.04 | -0.51% | 7.76 | 7.86 | 268291 | 20931 | 3.25% |
| 2025-07-25 | 7.93 | 7.83 | -0.12 | -1.51% | 7.82 | 7.98 | 370828 | 29167 | 4.49% |
| 2025-07-24 | 7.76 | 7.95 | 0.22 | 2.85% | 7.73 | 7.98 | 656422 | 51908 | 7.95% |
| 2025-07-23 | 7.80 | 7.73 | -0.09 | -1.15% | 7.73 | 7.86 | 301852 | 23529 | 3.66% |
| 2025-07-22 | 7.84 | 7.82 | 0.01 | 0.13% | 7.75 | 7.85 | 279223 | 21797 | 3.38% |
| 2025-07-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.71 | 7.83 | 237753 | 18520 | 2.88% |
| 2025-07-18 | 7.67 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 319156 | 24751 | 3.87% |
| 2025-07-17 | 7.64 | 7.69 | 0.08 | 1.05% | 7.60 | 7.76 | 223491 | 17163 | 2.71% |
| 2025-07-16 | 7.61 | 7.61 | 0.00 | 0.00% | 7.59 | 7.72 | 214386 | 16402 | 2.60% |
| 2025-07-15 | 7.75 | 7.61 | -0.16 | -2.06% | 7.57 | 7.78 | 291856 | 22317 | 3.54% |
| 2025-07-14 | 7.82 | 7.77 | -0.08 | -1.02% | 7.75 | 7.93 | 261562 | 20416 | 3.17% |
| 2025-07-11 | 7.82 | 7.85 | 0.03 | 0.38% | 7.78 | 7.87 | 285390 | 22336 | 3.46% |
| 2025-07-10 | 7.78 | 7.82 | 0.01 | 0.13% | 7.78 | 7.86 | 217512 | 17002 | 2.64% |
| 2025-07-09 | 7.81 | 7.81 | -0.02 | -0.26% | 7.77 | 7.88 | 284726 | 22265 | 3.45% |
| 2025-07-08 | 7.75 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 327227 | 25463 | 3.97% |
| 2025-07-07 | 7.68 | 7.77 | 0.03 | 0.39% | 7.67 | 7.84 | 252373 | 19641 | 3.06% |
| 2025-07-04 | 7.71 | 7.74 | 0.02 | 0.26% | 7.65 | 7.86 | 374327 | 29022 | 4.54% |
| 2025-07-03 | 7.69 | 7.72 | 0.02 | 0.26% | 7.66 | 7.80 | 256836 | 19865 | 3.11% |
| 2025-07-02 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.82 | 240026 | 18604 | 2.91% |
| 2025-07-01 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.83 | 204137 | 15834 | 2.47% |
| 2025-06-30 | 7.74 | 7.80 | 0.04 | 0.52% | 7.71 | 7.80 | 240720 | 18697 | 2.92% |
| 2025-06-27 | 7.76 | 7.76 | -0.10 | -1.27% | 7.72 | 7.85 | 323146 | 25125 | 3.92% |
| 2025-06-26 | 7.65 | 7.86 | 0.19 | 2.48% | 7.60 | 7.95 | 631982 | 49275 | 7.66% |
| 2025-06-25 | 7.68 | 7.67 | 0.04 | 0.52% | 7.58 | 7.70 | 224513 | 17136 | 2.72% |
| 2025-06-24 | 7.50 | 7.63 | 0.18 | 2.42% | 7.50 | 7.68 | 270180 | 20577 | 3.27% |
| 2025-06-23 | 7.32 | 7.45 | 0.09 | 1.22% | 7.26 | 7.46 | 166364 | 12286 | 2.02% |
| 2025-06-20 | 7.46 | 7.36 | -0.11 | -1.47% | 7.35 | 7.55 | 228097 | 16974 | 2.76% |
| 2025-06-19 | 7.61 | 7.47 | -0.14 | -1.84% | 7.45 | 7.67 | 272783 | 20617 | 3.31% |
| 2025-06-18 | 7.63 | 7.61 | -0.07 | -0.91% | 7.56 | 7.66 | 214840 | 16345 | 2.60% |
| 2025-06-17 | 7.77 | 7.68 | -0.06 | -0.78% | 7.64 | 7.81 | 287880 | 22192 | 3.49% |
| 2025-06-16 | 7.74 | 7.74 | 0.07 | 0.91% | 7.62 | 7.75 | 287983 | 22158 | 3.49% |
| 2025-06-13 | 7.95 | 7.67 | -0.32 | -4.01% | 7.66 | 8.01 | 496719 | 38643 | 6.02% |
| 2025-06-12 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.18 | 503377 | 40388 | 6.10% |
| 2025-06-11 | 7.99 | 8.10 | 0.06 | 0.75% | 7.91 | 8.30 | 907575 | 73139 | 11.00% |
| 2025-06-10 | 7.71 | 8.04 | 0.36 | 4.69% | 7.53 | 8.29 | 1007524 | 79593 | 12.21% |
| 2025-06-09 | 7.57 | 7.68 | 0.11 | 1.45% | 7.53 | 7.69 | 276671 | 21105 | 3.35% |