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 | 8.14 | 8.28 | 0.14 | 1.72% | 8.11 | 8.32 | 59311 | 4880 | 2.44% |
| 2025-09-15 | 8.22 | 8.14 | -0.03 | -0.37% | 8.01 | 8.22 | 38291 | 3097 | 1.57% |
| 2025-09-12 | 8.22 | 8.17 | -0.02 | -0.24% | 8.08 | 8.27 | 42331 | 3460 | 1.74% |
| 2025-09-11 | 8.19 | 8.19 | -0.02 | -0.24% | 8.03 | 8.25 | 42745 | 3479 | 1.76% |
| 2025-09-10 | 8.11 | 8.21 | 0.09 | 1.11% | 8.02 | 8.21 | 42342 | 3434 | 1.74% |
| 2025-09-09 | 8.18 | 8.12 | -0.05 | -0.61% | 8.05 | 8.26 | 39924 | 3253 | 1.64% |
| 2025-09-08 | 8.02 | 8.17 | 0.17 | 2.13% | 7.97 | 8.20 | 49876 | 4048 | 2.05% |
| 2025-09-05 | 7.96 | 8.00 | 0.05 | 0.63% | 7.84 | 8.05 | 49015 | 3912 | 2.01% |
| 2025-09-04 | 7.86 | 7.95 | 0.11 | 1.40% | 7.80 | 8.09 | 48769 | 3879 | 2.00% |
| 2025-09-03 | 8.12 | 7.84 | -0.26 | -3.21% | 7.81 | 8.16 | 41428 | 3294 | 1.70% |
| 2025-09-02 | 8.19 | 8.10 | -0.06 | -0.74% | 7.89 | 8.28 | 56596 | 4542 | 2.32% |
| 2025-09-01 | 8.12 | 8.16 | 0.14 | 1.75% | 7.93 | 8.32 | 79372 | 6474 | 3.26% |
| 2025-08-29 | 8.01 | 8.02 | -0.04 | -0.50% | 7.97 | 8.12 | 57414 | 4608 | 2.36% |
| 2025-08-28 | 8.19 | 8.06 | -0.15 | -1.83% | 7.76 | 8.39 | 98684 | 7934 | 4.05% |
| 2025-08-27 | 8.55 | 8.21 | -0.34 | -3.98% | 8.19 | 8.56 | 75819 | 6353 | 3.11% |
| 2025-08-26 | 8.38 | 8.55 | 0.14 | 1.66% | 8.37 | 8.60 | 62221 | 5306 | 2.56% |
| 2025-08-25 | 8.55 | 8.41 | -0.12 | -1.41% | 8.38 | 8.57 | 59737 | 5039 | 2.45% |
| 2025-08-22 | 8.54 | 8.53 | 0.03 | 0.35% | 8.40 | 8.58 | 59359 | 5037 | 2.44% |
| 2025-08-21 | 8.48 | 8.50 | 0.02 | 0.24% | 8.35 | 8.55 | 54258 | 4589 | 2.23% |
| 2025-08-20 | 8.48 | 8.48 | -0.06 | -0.70% | 8.41 | 8.53 | 60950 | 5158 | 2.50% |
| 2025-08-19 | 8.56 | 8.54 | 0.00 | 0.00% | 8.25 | 8.60 | 94899 | 7987 | 3.90% |
| 2025-08-18 | 8.64 | 8.54 | -0.09 | -1.04% | 8.52 | 8.75 | 87394 | 7498 | 3.59% |
| 2025-08-15 | 8.36 | 8.63 | 0.23 | 2.74% | 8.36 | 8.67 | 86787 | 7454 | 3.56% |
| 2025-08-14 | 8.58 | 8.40 | -0.12 | -1.41% | 8.37 | 8.65 | 68471 | 5796 | 2.81% |
| 2025-08-13 | 8.59 | 8.52 | -0.04 | -0.47% | 8.42 | 8.63 | 97066 | 8266 | 3.99% |
| 2025-08-12 | 8.49 | 8.56 | 0.09 | 1.06% | 8.40 | 8.69 | 117690 | 10036 | 4.83% |
| 2025-08-11 | 7.99 | 8.47 | 0.48 | 6.01% | 7.93 | 8.57 | 150169 | 12525 | 6.17% |
| 2025-08-08 | 7.80 | 7.99 | 0.12 | 1.52% | 7.80 | 7.99 | 58742 | 4645 | 2.41% |
| 2025-08-07 | 7.86 | 7.87 | 0.01 | 0.13% | 7.83 | 7.93 | 53042 | 4176 | 2.18% |
| 2025-08-06 | 7.96 | 7.86 | -0.07 | -0.88% | 7.84 | 7.98 | 48597 | 3827 | 2.00% |
| 2025-08-05 | 7.92 | 7.93 | 0.02 | 0.25% | 7.88 | 7.99 | 72473 | 5740 | 2.98% |
| 2025-08-04 | 7.60 | 7.91 | 0.31 | 4.08% | 7.55 | 7.98 | 154079 | 12105 | 6.33% |
| 2025-08-01 | 7.35 | 7.60 | 0.25 | 3.40% | 7.34 | 7.60 | 79980 | 6001 | 3.29% |
| 2025-07-31 | 7.55 | 7.35 | -0.20 | -2.65% | 7.32 | 7.60 | 78261 | 5805 | 3.21% |
| 2025-07-30 | 7.59 | 7.55 | -0.05 | -0.66% | 7.49 | 7.64 | 46949 | 3552 | 1.93% |
| 2025-07-29 | 7.63 | 7.60 | 0.00 | 0.00% | 7.47 | 7.64 | 59315 | 4477 | 2.44% |
| 2025-07-28 | 7.57 | 7.60 | 0.04 | 0.53% | 7.48 | 7.64 | 44809 | 3397 | 1.84% |
| 2025-07-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.46 | 7.59 | 44864 | 3387 | 1.84% |
| 2025-07-24 | 7.46 | 7.50 | 0.04 | 0.54% | 7.46 | 7.56 | 48429 | 3632 | 1.99% |
| 2025-07-23 | 7.54 | 7.46 | -0.08 | -1.06% | 7.46 | 7.68 | 62605 | 4727 | 2.57% |
| 2025-07-22 | 7.63 | 7.54 | -0.08 | -1.05% | 7.46 | 7.68 | 65267 | 4918 | 2.68% |
| 2025-07-21 | 7.42 | 7.62 | 0.20 | 2.70% | 7.41 | 7.68 | 72018 | 5456 | 2.96% |
| 2025-07-18 | 7.47 | 7.42 | -0.05 | -0.67% | 7.39 | 7.53 | 33649 | 2506 | 1.38% |
| 2025-07-17 | 7.43 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 43748 | 3252 | 1.80% |
| 2025-07-16 | 7.40 | 7.43 | 0.07 | 0.95% | 7.38 | 7.50 | 49281 | 3663 | 2.02% |
| 2025-07-15 | 7.54 | 7.36 | -0.18 | -2.39% | 7.29 | 7.54 | 56359 | 4157 | 2.32% |
| 2025-07-14 | 7.44 | 7.54 | 0.12 | 1.62% | 7.40 | 7.55 | 60941 | 4561 | 2.50% |
| 2025-07-11 | 7.51 | 7.42 | -0.06 | -0.80% | 7.33 | 7.53 | 83082 | 6143 | 3.41% |
| 2025-07-10 | 7.69 | 7.48 | -0.22 | -2.86% | 7.44 | 7.72 | 110594 | 8325 | 4.54% |
| 2025-07-09 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.96 | 96012 | 7456 | 3.94% |
| 2025-07-08 | 7.63 | 7.62 | -0.01 | -0.13% | 7.54 | 7.67 | 49962 | 3805 | 2.05% |
| 2025-07-07 | 7.57 | 7.63 | 0.06 | 0.79% | 7.48 | 7.70 | 53341 | 4073 | 2.19% |
| 2025-07-04 | 7.75 | 7.57 | -0.18 | -2.32% | 7.53 | 7.78 | 72673 | 5544 | 2.99% |
| 2025-07-03 | 7.89 | 7.75 | -0.02 | -0.26% | 7.65 | 7.89 | 74901 | 5794 | 3.08% |
| 2025-07-02 | 7.62 | 7.77 | 0.15 | 1.97% | 7.52 | 7.79 | 128246 | 9833 | 5.27% |
| 2025-07-01 | 7.26 | 7.62 | 0.36 | 4.96% | 7.25 | 7.74 | 216853 | 16361 | 8.91% |
| 2025-06-30 | 7.21 | 7.26 | 0.05 | 0.69% | 7.18 | 7.28 | 55047 | 3985 | 2.26% |
| 2025-06-27 | 7.22 | 7.21 | -0.01 | -0.14% | 7.18 | 7.32 | 51997 | 3759 | 2.14% |
| 2025-06-26 | 7.30 | 7.22 | -0.06 | -0.82% | 7.20 | 7.38 | 72945 | 5300 | 3.00% |
| 2025-06-25 | 7.33 | 7.28 | -0.05 | -0.68% | 7.21 | 7.46 | 72806 | 5302 | 2.99% |
| 2025-06-24 | 7.25 | 7.33 | 0.09 | 1.24% | 7.21 | 7.38 | 61620 | 4499 | 2.53% |
| 2025-06-23 | 7.16 | 7.24 | 0.03 | 0.42% | 7.08 | 7.29 | 71944 | 5186 | 2.96% |
| 2025-06-20 | 7.25 | 7.21 | -0.03 | -0.41% | 7.06 | 7.33 | 75819 | 5460 | 3.11% |
| 2025-06-19 | 7.43 | 7.24 | -0.18 | -2.43% | 7.21 | 7.50 | 101987 | 7475 | 4.19% |
| 2025-06-18 | 7.99 | 7.82 | -0.13 | -1.64% | 7.65 | 8.05 | 141176 | 10937 | 5.80% |
| 2025-06-17 | 8.12 | 7.95 | -0.10 | -1.24% | 7.90 | 8.28 | 142773 | 11493 | 5.86% |
| 2025-06-16 | 8.10 | 8.05 | -0.15 | -1.83% | 7.94 | 8.18 | 139395 | 11213 | 5.73% |
| 2025-06-13 | 8.44 | 8.20 | -0.32 | -3.76% | 8.12 | 8.45 | 134360 | 11040 | 5.52% |
| 2025-06-12 | 8.65 | 8.52 | -0.12 | -1.39% | 8.45 | 8.73 | 173422 | 14837 | 7.12% |
| 2025-06-11 | 8.90 | 8.64 | -0.41 | -4.53% | 8.61 | 9.07 | 264664 | 23182 | 10.87% |
| 2025-06-10 | 8.81 | 9.05 | 0.23 | 2.61% | 8.69 | 9.19 | 328156 | 29312 | 13.48% |
| 2025-06-09 | 8.25 | 8.82 | 0.53 | 6.39% | 8.20 | 9.12 | 436641 | 38527 | 17.94% |