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 | 7.91 | 8.13 | 0.20 | 2.52% | 7.91 | 8.14 | 55284 | 4446 | 1.32% |
| 2025-09-15 | 8.00 | 7.93 | -0.06 | -0.75% | 7.90 | 8.01 | 24527 | 1945 | 0.59% |
| 2025-09-12 | 8.06 | 7.99 | -0.07 | -0.87% | 7.96 | 8.06 | 30827 | 2465 | 0.74% |
| 2025-09-11 | 8.02 | 8.06 | 0.03 | 0.37% | 7.88 | 8.07 | 42147 | 3365 | 1.01% |
| 2025-09-10 | 7.97 | 8.03 | 0.05 | 0.63% | 7.90 | 8.07 | 27743 | 2218 | 0.66% |
| 2025-09-09 | 8.05 | 7.98 | -0.08 | -0.99% | 7.94 | 8.07 | 28619 | 2286 | 0.68% |
| 2025-09-08 | 7.96 | 8.06 | 0.10 | 1.26% | 7.90 | 8.07 | 36668 | 2942 | 0.88% |
| 2025-09-05 | 7.89 | 7.96 | 0.07 | 0.89% | 7.81 | 8.02 | 38519 | 3049 | 0.92% |
| 2025-09-04 | 7.79 | 7.89 | 0.12 | 1.54% | 7.74 | 8.00 | 52336 | 4132 | 1.25% |
| 2025-09-03 | 8.00 | 7.77 | -0.20 | -2.51% | 7.74 | 8.01 | 37748 | 2970 | 0.90% |
| 2025-09-02 | 8.00 | 7.97 | -0.02 | -0.25% | 7.80 | 8.03 | 56742 | 4479 | 1.35% |
| 2025-09-01 | 7.93 | 7.99 | 0.02 | 0.25% | 7.87 | 8.11 | 65159 | 5217 | 1.56% |
| 2025-08-29 | 8.03 | 7.97 | -0.05 | -0.62% | 7.90 | 8.07 | 66398 | 5290 | 1.59% |
| 2025-08-28 | 7.98 | 8.02 | 0.01 | 0.12% | 7.76 | 8.17 | 71607 | 5703 | 1.71% |
| 2025-08-27 | 8.33 | 8.01 | -0.34 | -4.07% | 7.99 | 8.36 | 62644 | 5126 | 1.50% |
| 2025-08-26 | 8.24 | 8.35 | 0.13 | 1.58% | 8.16 | 8.45 | 68411 | 5683 | 1.63% |
| 2025-08-25 | 8.31 | 8.22 | -0.08 | -0.96% | 8.15 | 8.35 | 57779 | 4750 | 1.38% |
| 2025-08-22 | 8.34 | 8.30 | 0.00 | 0.00% | 8.16 | 8.34 | 66126 | 5449 | 1.58% |
| 2025-08-21 | 8.12 | 8.30 | 0.17 | 2.09% | 8.10 | 8.38 | 94575 | 7815 | 2.26% |
| 2025-08-20 | 8.05 | 8.13 | 0.04 | 0.49% | 8.03 | 8.13 | 53532 | 4327 | 1.28% |
| 2025-08-19 | 8.01 | 8.09 | 0.06 | 0.75% | 7.97 | 8.11 | 66523 | 5354 | 1.59% |
| 2025-08-18 | 8.02 | 8.03 | -0.04 | -0.50% | 8.00 | 8.23 | 109291 | 8858 | 2.61% |
| 2025-08-15 | 8.21 | 8.07 | -0.04 | -0.49% | 7.93 | 8.21 | 149344 | 12000 | 3.57% |
| 2025-08-14 | 7.98 | 8.11 | 0.13 | 1.63% | 7.90 | 8.49 | 220302 | 18042 | 5.26% |
| 2025-08-13 | 8.01 | 7.98 | -0.03 | -0.37% | 7.94 | 8.05 | 44180 | 3525 | 1.05% |
| 2025-08-12 | 8.09 | 8.01 | -0.05 | -0.62% | 7.98 | 8.11 | 39295 | 3153 | 0.94% |
| 2025-08-11 | 8.04 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 67407 | 5410 | 1.61% |
| 2025-08-08 | 7.95 | 8.02 | 0.09 | 1.13% | 7.84 | 8.05 | 77932 | 6188 | 1.86% |
| 2025-08-07 | 8.00 | 7.93 | -0.06 | -0.75% | 7.92 | 8.04 | 75729 | 6033 | 1.81% |
| 2025-08-06 | 8.03 | 7.99 | -0.04 | -0.50% | 7.93 | 8.05 | 80771 | 6452 | 1.93% |
| 2025-08-05 | 7.87 | 8.03 | 0.15 | 1.90% | 7.84 | 8.10 | 171672 | 13691 | 4.10% |
| 2025-08-04 | 7.75 | 7.88 | 0.06 | 0.77% | 7.67 | 7.97 | 117335 | 9219 | 2.80% |
| 2025-08-01 | 7.64 | 7.82 | 0.08 | 1.03% | 7.59 | 7.96 | 220081 | 17058 | 5.25% |
| 2025-07-31 | 7.76 | 7.74 | -0.42 | -5.15% | 7.56 | 7.86 | 333516 | 25759 | 7.96% |
| 2025-07-30 | 9.05 | 8.16 | -0.84 | -9.33% | 8.10 | 9.90 | 494447 | 43199 | 11.80% |
| 2025-07-29 | 8.85 | 9.00 | 0.15 | 1.69% | 8.75 | 9.00 | 85445 | 7616 | 2.04% |
| 2025-07-28 | 8.62 | 8.85 | 0.18 | 2.08% | 8.51 | 8.95 | 109601 | 9576 | 2.62% |
| 2025-07-25 | 8.32 | 8.67 | 0.36 | 4.33% | 8.31 | 8.77 | 74493 | 6373 | 1.78% |
| 2025-07-24 | 8.24 | 8.31 | 0.08 | 0.97% | 8.19 | 8.33 | 32415 | 2680 | 0.77% |
| 2025-07-23 | 8.27 | 8.23 | -0.03 | -0.36% | 8.15 | 8.35 | 47949 | 3942 | 1.14% |
| 2025-07-22 | 8.36 | 8.26 | -0.05 | -0.60% | 8.16 | 8.40 | 55313 | 4573 | 1.32% |
| 2025-07-21 | 8.38 | 8.31 | -0.12 | -1.42% | 8.29 | 8.48 | 38285 | 3190 | 0.91% |
| 2025-07-18 | 8.19 | 8.43 | 0.28 | 3.44% | 8.13 | 8.44 | 68365 | 5692 | 1.63% |
| 2025-07-17 | 8.14 | 8.15 | 0.02 | 0.25% | 8.10 | 8.29 | 57751 | 4724 | 1.38% |
| 2025-07-16 | 8.16 | 8.13 | -0.01 | -0.12% | 8.05 | 8.30 | 63486 | 5160 | 1.52% |
| 2025-07-15 | 8.23 | 8.14 | 0.03 | 0.37% | 7.95 | 8.45 | 111362 | 9046 | 2.66% |
| 2025-07-14 | 7.80 | 8.11 | 0.31 | 3.97% | 7.80 | 8.25 | 112788 | 9058 | 2.69% |
| 2025-07-11 | 7.78 | 7.80 | -0.01 | -0.13% | 7.76 | 8.00 | 65103 | 5115 | 1.55% |
| 2025-07-10 | 7.68 | 7.81 | 0.11 | 1.43% | 7.66 | 7.82 | 52302 | 4056 | 1.25% |
| 2025-07-09 | 7.60 | 7.70 | 0.10 | 1.32% | 7.55 | 7.80 | 39362 | 3023 | 0.94% |
| 2025-07-08 | 7.54 | 7.60 | 0.06 | 0.80% | 7.50 | 7.62 | 31044 | 2355 | 0.74% |
| 2025-07-07 | 7.42 | 7.54 | 0.11 | 1.48% | 7.38 | 7.57 | 37235 | 2798 | 0.89% |
| 2025-07-04 | 7.59 | 7.43 | -0.19 | -2.49% | 7.41 | 7.61 | 43927 | 3280 | 1.05% |
| 2025-07-03 | 7.51 | 7.62 | 0.15 | 2.01% | 7.47 | 7.64 | 39561 | 2988 | 0.94% |
| 2025-07-02 | 7.51 | 7.47 | -0.03 | -0.40% | 7.43 | 7.51 | 28271 | 2110 | 0.67% |
| 2025-07-01 | 7.52 | 7.50 | 0.00 | 0.00% | 7.46 | 7.55 | 32659 | 2452 | 0.78% |
| 2025-06-30 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.54 | 45305 | 3393 | 1.08% |
| 2025-06-27 | 7.47 | 7.50 | 0.05 | 0.67% | 7.44 | 7.54 | 21812 | 1631 | 0.52% |
| 2025-06-26 | 7.55 | 7.45 | -0.05 | -0.67% | 7.45 | 7.59 | 24841 | 1861 | 0.59% |
| 2025-06-25 | 7.47 | 7.50 | 0.01 | 0.13% | 7.44 | 7.59 | 23386 | 1753 | 0.56% |
| 2025-06-24 | 7.30 | 7.49 | 0.23 | 3.17% | 7.28 | 7.50 | 24653 | 1831 | 0.59% |
| 2025-06-23 | 7.14 | 7.26 | 0.12 | 1.68% | 7.08 | 7.28 | 23372 | 1684 | 0.56% |
| 2025-06-20 | 7.18 | 7.14 | -0.03 | -0.42% | 7.12 | 7.28 | 23020 | 1652 | 0.55% |
| 2025-06-19 | 7.36 | 7.17 | -0.18 | -2.45% | 7.16 | 7.37 | 23389 | 1690 | 0.56% |
| 2025-06-18 | 7.39 | 7.35 | -0.07 | -0.94% | 7.29 | 7.46 | 26660 | 1959 | 0.64% |
| 2025-06-17 | 7.53 | 7.42 | -0.10 | -1.33% | 7.37 | 7.59 | 20988 | 1559 | 0.50% |
| 2025-06-16 | 7.43 | 7.52 | 0.07 | 0.94% | 7.41 | 7.57 | 31835 | 2382 | 0.76% |
| 2025-06-13 | 7.72 | 7.45 | -0.27 | -3.50% | 7.43 | 7.75 | 40989 | 3080 | 0.98% |
| 2025-06-12 | 7.75 | 7.72 | -0.04 | -0.52% | 7.62 | 7.80 | 33849 | 2610 | 0.81% |
| 2025-06-11 | 7.74 | 7.76 | 0.07 | 0.91% | 7.68 | 7.79 | 36359 | 2810 | 0.87% |
| 2025-06-10 | 7.65 | 7.69 | 0.04 | 0.52% | 7.56 | 7.95 | 81868 | 6340 | 1.95% |
| 2025-06-09 | 7.51 | 7.65 | 0.14 | 1.86% | 7.45 | 7.66 | 38355 | 2907 | 0.92% |