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 | 8.28 | 8.47 | 0.20 | 2.42% | 8.24 | 8.64 | 159940 | 13527 | 3.15% |
| 2025-09-15 | 8.30 | 8.27 | -0.07 | -0.84% | 8.24 | 8.40 | 103272 | 8573 | 2.04% |
| 2025-09-12 | 8.48 | 8.34 | -0.13 | -1.53% | 8.30 | 8.58 | 147614 | 12425 | 2.91% |
| 2025-09-11 | 8.39 | 8.47 | 0.01 | 0.12% | 8.31 | 8.48 | 140196 | 11800 | 2.76% |
| 2025-09-10 | 8.19 | 8.46 | 0.22 | 2.67% | 8.19 | 8.48 | 188606 | 15819 | 3.72% |
| 2025-09-09 | 8.34 | 8.24 | -0.13 | -1.55% | 8.19 | 8.37 | 108392 | 8960 | 2.14% |
| 2025-09-08 | 8.25 | 8.37 | 0.12 | 1.45% | 8.21 | 8.38 | 136401 | 11370 | 2.69% |
| 2025-09-05 | 8.01 | 8.25 | 0.26 | 3.25% | 7.91 | 8.25 | 116251 | 9480 | 2.29% |
| 2025-09-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.80 | 8.16 | 139373 | 11139 | 2.75% |
| 2025-09-03 | 8.30 | 8.01 | -0.31 | -3.73% | 7.97 | 8.30 | 169001 | 13721 | 3.33% |
| 2025-09-02 | 8.30 | 8.32 | 0.05 | 0.60% | 8.16 | 8.39 | 206959 | 17175 | 4.08% |
| 2025-09-01 | 8.40 | 8.27 | -0.12 | -1.43% | 8.22 | 8.50 | 230349 | 19175 | 4.54% |
| 2025-08-29 | 7.90 | 8.39 | 0.52 | 6.61% | 7.90 | 8.55 | 390840 | 32428 | 7.79% |
| 2025-08-28 | 7.92 | 7.87 | -0.08 | -1.01% | 7.60 | 8.04 | 158832 | 12418 | 3.17% |
| 2025-08-27 | 8.28 | 7.95 | -0.35 | -4.22% | 7.92 | 8.35 | 213892 | 17387 | 4.26% |
| 2025-08-26 | 8.10 | 8.30 | 0.17 | 2.09% | 8.06 | 8.35 | 149204 | 12325 | 2.97% |
| 2025-08-25 | 8.11 | 8.13 | 0.01 | 0.12% | 8.02 | 8.23 | 116012 | 9439 | 2.31% |
| 2025-08-22 | 8.08 | 8.12 | 0.03 | 0.37% | 8.00 | 8.15 | 86140 | 6947 | 1.72% |
| 2025-08-21 | 8.20 | 8.09 | -0.11 | -1.34% | 8.06 | 8.23 | 111766 | 9095 | 2.23% |
| 2025-08-20 | 8.20 | 8.20 | -0.01 | -0.12% | 8.11 | 8.26 | 93432 | 7644 | 1.86% |
| 2025-08-19 | 8.10 | 8.21 | 0.13 | 1.61% | 8.02 | 8.29 | 135765 | 11098 | 2.71% |
| 2025-08-18 | 8.00 | 8.08 | 0.13 | 1.64% | 7.98 | 8.18 | 123242 | 9960 | 2.46% |
| 2025-08-15 | 7.90 | 7.95 | 0.04 | 0.51% | 7.88 | 8.07 | 95072 | 7591 | 1.90% |
| 2025-08-14 | 8.17 | 7.91 | -0.26 | -3.18% | 7.90 | 8.20 | 125421 | 10061 | 2.50% |
| 2025-08-13 | 8.18 | 8.17 | 0.00 | 0.00% | 8.10 | 8.20 | 94728 | 7722 | 1.89% |
| 2025-08-12 | 8.21 | 8.17 | -0.05 | -0.61% | 8.10 | 8.23 | 102275 | 8336 | 2.04% |
| 2025-08-11 | 8.30 | 8.22 | 0.00 | 0.00% | 8.16 | 8.32 | 184555 | 15160 | 3.68% |
| 2025-08-08 | 7.94 | 8.22 | 0.29 | 3.66% | 7.90 | 8.32 | 268064 | 21840 | 5.34% |
| 2025-08-07 | 7.96 | 7.93 | -0.03 | -0.38% | 7.87 | 8.00 | 74962 | 5937 | 1.49% |
| 2025-08-06 | 7.92 | 7.96 | 0.02 | 0.25% | 7.92 | 8.02 | 81909 | 6535 | 1.63% |
| 2025-08-05 | 7.88 | 7.94 | 0.07 | 0.89% | 7.87 | 7.98 | 88563 | 7022 | 1.77% |
| 2025-08-04 | 7.69 | 7.87 | 0.13 | 1.68% | 7.66 | 7.89 | 80319 | 6276 | 1.60% |
| 2025-08-01 | 7.59 | 7.74 | 0.17 | 2.25% | 7.54 | 7.74 | 98385 | 7551 | 1.96% |
| 2025-07-31 | 7.75 | 7.57 | -0.18 | -2.32% | 7.54 | 7.79 | 96803 | 7409 | 1.93% |
| 2025-07-30 | 7.85 | 7.75 | -0.10 | -1.27% | 7.69 | 7.85 | 73154 | 5679 | 1.46% |
| 2025-07-29 | 7.84 | 7.85 | 0.01 | 0.13% | 7.71 | 7.89 | 85439 | 6656 | 1.70% |
| 2025-07-28 | 7.88 | 7.84 | -0.02 | -0.25% | 7.77 | 7.90 | 84708 | 6631 | 1.69% |
| 2025-07-25 | 7.83 | 7.86 | 0.04 | 0.51% | 7.75 | 7.89 | 83027 | 6499 | 1.66% |
| 2025-07-24 | 7.71 | 7.82 | 0.10 | 1.30% | 7.70 | 7.83 | 74058 | 5765 | 1.48% |
| 2025-07-23 | 7.82 | 7.72 | -0.11 | -1.40% | 7.71 | 7.86 | 87780 | 6804 | 1.75% |
| 2025-07-22 | 7.79 | 7.83 | 0.05 | 0.64% | 7.74 | 7.86 | 97444 | 7597 | 1.94% |
| 2025-07-21 | 7.66 | 7.78 | 0.14 | 1.83% | 7.64 | 7.79 | 109382 | 8477 | 2.18% |
| 2025-07-18 | 7.70 | 7.64 | -0.06 | -0.78% | 7.60 | 7.73 | 81756 | 6247 | 1.63% |
| 2025-07-17 | 7.72 | 7.70 | -0.01 | -0.13% | 7.63 | 7.72 | 66388 | 5097 | 1.32% |
| 2025-07-16 | 7.68 | 7.71 | 0.03 | 0.39% | 7.64 | 7.83 | 76483 | 5907 | 1.52% |
| 2025-07-15 | 7.72 | 7.68 | -0.01 | -0.13% | 7.58 | 7.83 | 119911 | 9213 | 2.39% |
| 2025-07-14 | 7.55 | 7.69 | 0.13 | 1.72% | 7.55 | 7.75 | 107045 | 8222 | 2.13% |
| 2025-07-11 | 7.57 | 7.56 | -0.02 | -0.26% | 7.49 | 7.60 | 82729 | 6245 | 1.65% |
| 2025-07-10 | 7.56 | 7.58 | 0.02 | 0.26% | 7.50 | 7.62 | 68654 | 5190 | 1.37% |
| 2025-07-09 | 7.58 | 7.56 | -0.03 | -0.40% | 7.54 | 7.69 | 94770 | 7222 | 1.89% |
| 2025-07-08 | 7.48 | 7.59 | 0.15 | 2.02% | 7.44 | 7.60 | 98315 | 7414 | 1.96% |
| 2025-07-07 | 7.38 | 7.44 | 0.03 | 0.40% | 7.34 | 7.45 | 67855 | 5027 | 1.35% |
| 2025-07-04 | 7.54 | 7.41 | -0.14 | -1.85% | 7.41 | 7.58 | 73404 | 5485 | 1.46% |
| 2025-07-03 | 7.45 | 7.55 | 0.08 | 1.07% | 7.43 | 7.57 | 102615 | 7718 | 2.05% |
| 2025-07-02 | 7.49 | 7.47 | 0.04 | 0.54% | 7.37 | 7.55 | 107552 | 8031 | 2.14% |
| 2025-07-01 | 7.46 | 7.43 | -0.04 | -0.54% | 7.37 | 7.51 | 74502 | 5541 | 1.49% |
| 2025-06-30 | 7.35 | 7.47 | 0.12 | 1.63% | 7.35 | 7.48 | 83955 | 6246 | 1.67% |
| 2025-06-27 | 7.35 | 7.35 | 0.00 | 0.00% | 7.33 | 7.41 | 62792 | 4629 | 1.25% |
| 2025-06-26 | 7.48 | 7.35 | -0.08 | -1.08% | 7.32 | 7.48 | 101926 | 7530 | 2.03% |
| 2025-06-25 | 7.42 | 7.43 | 0.02 | 0.27% | 7.36 | 7.46 | 101776 | 7541 | 2.03% |
| 2025-06-24 | 7.27 | 7.41 | 0.22 | 3.06% | 7.25 | 7.41 | 132287 | 9714 | 2.64% |
| 2025-06-23 | 7.08 | 7.19 | 0.06 | 0.84% | 6.95 | 7.20 | 94977 | 6732 | 1.89% |
| 2025-06-20 | 7.03 | 7.13 | 0.17 | 2.44% | 7.00 | 7.44 | 134094 | 9631 | 2.67% |
| 2025-06-19 | 7.15 | 6.96 | -0.22 | -3.06% | 6.95 | 7.20 | 86455 | 6085 | 1.72% |
| 2025-06-18 | 7.14 | 7.18 | 0.02 | 0.28% | 7.11 | 7.19 | 45500 | 3252 | 0.91% |
| 2025-06-17 | 7.19 | 7.16 | -0.02 | -0.28% | 7.11 | 7.25 | 58848 | 4209 | 1.17% |
| 2025-06-16 | 7.12 | 7.18 | 0.02 | 0.28% | 7.10 | 7.23 | 49167 | 3536 | 0.98% |
| 2025-06-13 | 7.30 | 7.16 | -0.14 | -1.92% | 7.13 | 7.33 | 74811 | 5383 | 1.49% |
| 2025-06-12 | 7.27 | 7.30 | 0.05 | 0.69% | 7.22 | 7.31 | 61370 | 4470 | 1.22% |
| 2025-06-11 | 7.17 | 7.25 | 0.04 | 0.55% | 7.17 | 7.29 | 54294 | 3942 | 1.08% |
| 2025-06-10 | 7.24 | 7.21 | -0.05 | -0.69% | 7.11 | 7.34 | 99903 | 7218 | 1.99% |
| 2025-06-09 | 7.14 | 7.26 | 0.12 | 1.68% | 7.13 | 7.26 | 74698 | 5391 | 1.49% |