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 | 7.99 | 8.14 | 0.15 | 1.88% | 7.96 | 8.14 | 64807 | 5232 | 2.38% |
| 2025-09-15 | 8.09 | 7.99 | -0.11 | -1.36% | 7.97 | 8.10 | 62446 | 4997 | 2.29% |
| 2025-09-12 | 8.15 | 8.10 | -0.07 | -0.86% | 8.03 | 8.20 | 68376 | 5542 | 2.51% |
| 2025-09-11 | 8.00 | 8.17 | 0.15 | 1.87% | 7.84 | 8.17 | 88724 | 7139 | 3.26% |
| 2025-09-10 | 8.12 | 8.02 | -0.07 | -0.87% | 8.00 | 8.17 | 66875 | 5388 | 2.46% |
| 2025-09-09 | 8.30 | 8.09 | -0.19 | -2.29% | 8.07 | 8.30 | 81125 | 6612 | 2.98% |
| 2025-09-08 | 8.03 | 8.28 | 0.23 | 2.86% | 8.03 | 8.38 | 117967 | 9691 | 4.33% |
| 2025-09-05 | 8.10 | 8.05 | 0.03 | 0.37% | 7.81 | 8.10 | 96040 | 7644 | 3.53% |
| 2025-09-04 | 7.85 | 8.02 | 0.24 | 3.08% | 7.81 | 8.19 | 154618 | 12429 | 5.68% |
| 2025-09-03 | 8.04 | 7.78 | -0.28 | -3.47% | 7.78 | 8.11 | 92334 | 7311 | 3.39% |
| 2025-09-02 | 8.12 | 8.06 | -0.12 | -1.47% | 7.94 | 8.21 | 109083 | 8784 | 4.01% |
| 2025-09-01 | 8.05 | 8.18 | 0.14 | 1.74% | 8.03 | 8.21 | 96967 | 7904 | 3.56% |
| 2025-08-29 | 8.21 | 8.04 | -0.15 | -1.83% | 8.01 | 8.21 | 85780 | 6922 | 3.15% |
| 2025-08-28 | 8.18 | 8.19 | -0.02 | -0.24% | 7.83 | 8.33 | 173936 | 14094 | 6.39% |
| 2025-08-27 | 8.72 | 8.21 | -0.50 | -5.74% | 8.21 | 8.72 | 231814 | 19601 | 8.52% |
| 2025-08-26 | 8.75 | 8.71 | -0.11 | -1.25% | 8.69 | 8.91 | 149946 | 13152 | 5.51% |
| 2025-08-25 | 8.62 | 8.82 | 0.17 | 1.97% | 8.56 | 8.87 | 199332 | 17462 | 7.32% |
| 2025-08-22 | 8.69 | 8.65 | -0.08 | -0.92% | 8.49 | 8.74 | 163483 | 14040 | 6.01% |
| 2025-08-21 | 8.81 | 8.73 | -0.08 | -0.91% | 8.67 | 8.92 | 150047 | 13133 | 5.51% |
| 2025-08-20 | 8.93 | 8.81 | -0.18 | -2.00% | 8.72 | 9.02 | 198234 | 17519 | 7.28% |
| 2025-08-19 | 9.11 | 8.99 | -0.08 | -0.88% | 8.95 | 9.30 | 293829 | 26736 | 10.79% |
| 2025-08-18 | 8.91 | 9.07 | 0.48 | 5.59% | 8.90 | 9.30 | 366578 | 33405 | 13.47% |
| 2025-08-15 | 8.40 | 8.59 | 0.24 | 2.87% | 8.40 | 8.86 | 208737 | 17952 | 8.03% |
| 2025-08-14 | 8.83 | 8.35 | -0.52 | -5.86% | 8.34 | 8.85 | 294777 | 25085 | 11.34% |
| 2025-08-13 | 9.10 | 8.87 | -0.26 | -2.85% | 8.77 | 9.25 | 316582 | 28207 | 12.18% |
| 2025-08-12 | 9.04 | 9.13 | 0.17 | 1.90% | 8.95 | 9.50 | 386327 | 35635 | 14.86% |
| 2025-08-11 | 8.98 | 8.96 | -0.02 | -0.22% | 8.81 | 9.05 | 290466 | 25999 | 11.18% |
| 2025-08-08 | 9.12 | 8.98 | -0.31 | -3.34% | 8.84 | 9.57 | 500453 | 45613 | 19.25% |
| 2025-08-07 | 8.46 | 9.29 | 0.73 | 8.53% | 8.46 | 9.86 | 641145 | 59478 | 24.67% |
| 2025-08-06 | 8.78 | 8.56 | -0.31 | -3.49% | 8.52 | 9.06 | 302172 | 26196 | 11.63% |
| 2025-08-05 | 8.83 | 8.87 | -0.10 | -1.11% | 8.58 | 8.99 | 390885 | 34329 | 15.04% |
| 2025-08-04 | 8.42 | 8.97 | 0.39 | 4.55% | 8.10 | 9.26 | 459607 | 39449 | 17.68% |
| 2025-08-01 | 8.30 | 8.58 | 0.06 | 0.70% | 8.24 | 8.85 | 368409 | 31485 | 14.17% |
| 2025-07-31 | 8.23 | 8.52 | 0.35 | 4.28% | 8.18 | 8.85 | 493037 | 41623 | 18.97% |
| 2025-07-30 | 8.01 | 8.17 | 0.10 | 1.24% | 7.98 | 8.25 | 236259 | 19169 | 9.09% |
| 2025-07-29 | 8.16 | 8.07 | -0.07 | -0.86% | 7.93 | 8.17 | 176022 | 14143 | 6.77% |
| 2025-07-28 | 8.17 | 8.14 | -0.06 | -0.73% | 8.09 | 8.27 | 218702 | 17829 | 8.41% |
| 2025-07-25 | 7.99 | 8.20 | 0.27 | 3.40% | 7.88 | 8.29 | 342123 | 27866 | 13.16% |
| 2025-07-24 | 7.75 | 7.93 | 0.08 | 1.02% | 7.75 | 8.10 | 192531 | 15257 | 7.41% |
| 2025-07-23 | 7.85 | 7.85 | -0.04 | -0.51% | 7.79 | 8.17 | 193985 | 15475 | 7.46% |
| 2025-07-22 | 8.11 | 7.89 | -0.19 | -2.35% | 7.87 | 8.11 | 178368 | 14192 | 6.86% |
| 2025-07-21 | 7.98 | 8.08 | 0.12 | 1.51% | 7.93 | 8.15 | 202244 | 16282 | 7.78% |
| 2025-07-18 | 7.94 | 7.96 | -0.03 | -0.38% | 7.82 | 7.99 | 141708 | 11185 | 5.45% |
| 2025-07-17 | 7.82 | 7.99 | 0.17 | 2.17% | 7.76 | 8.04 | 200945 | 15917 | 7.73% |
| 2025-07-16 | 7.82 | 7.82 | 0.03 | 0.39% | 7.71 | 7.84 | 127092 | 9893 | 4.89% |
| 2025-07-15 | 7.86 | 7.79 | -0.12 | -1.52% | 7.62 | 7.95 | 210483 | 16313 | 8.10% |
| 2025-07-14 | 7.88 | 7.91 | 0.12 | 1.54% | 7.80 | 8.18 | 222392 | 17724 | 8.56% |
| 2025-07-11 | 8.10 | 7.79 | -0.40 | -4.88% | 7.75 | 8.13 | 271262 | 21310 | 10.44% |
| 2025-07-10 | 8.00 | 8.19 | 0.03 | 0.37% | 7.96 | 8.21 | 266231 | 21590 | 10.24% |
| 2025-07-09 | 8.35 | 8.16 | -0.36 | -4.23% | 8.00 | 8.38 | 430633 | 35150 | 16.57% |
| 2025-07-08 | 8.38 | 8.52 | -0.26 | -2.96% | 8.17 | 8.55 | 581280 | 48466 | 22.36% |
| 2025-07-07 | 7.78 | 8.78 | 0.79 | 9.89% | 7.68 | 9.36 | 702044 | 60297 | 27.01% |
| 2025-07-04 | 7.80 | 7.99 | 0.19 | 2.44% | 7.78 | 8.56 | 579689 | 47238 | 22.30% |
| 2025-07-03 | 7.72 | 7.80 | -0.07 | -0.89% | 7.51 | 8.06 | 468255 | 36151 | 18.02% |
| 2025-07-02 | 8.50 | 7.87 | -0.37 | -4.49% | 7.65 | 8.65 | 705992 | 56375 | 27.16% |
| 2025-07-01 | 6.87 | 8.24 | 1.37 | 19.94% | 6.85 | 8.24 | 259720 | 20939 | 9.99% |
| 2025-06-30 | 6.79 | 6.87 | 0.15 | 2.23% | 6.72 | 6.88 | 70082 | 4771 | 2.70% |
| 2025-06-27 | 6.68 | 6.72 | 0.04 | 0.60% | 6.66 | 6.80 | 61008 | 4095 | 2.35% |
| 2025-06-26 | 6.70 | 6.68 | -0.02 | -0.30% | 6.63 | 6.74 | 56891 | 3792 | 2.19% |
| 2025-06-25 | 6.73 | 6.70 | 0.01 | 0.15% | 6.57 | 6.74 | 53926 | 3590 | 2.07% |
| 2025-06-24 | 6.56 | 6.69 | 0.13 | 1.98% | 6.53 | 6.70 | 60976 | 4052 | 2.35% |
| 2025-06-23 | 6.31 | 6.56 | 0.21 | 3.31% | 6.31 | 6.57 | 68341 | 4428 | 2.63% |
| 2025-06-20 | 6.38 | 6.35 | -0.05 | -0.78% | 6.33 | 6.48 | 38100 | 2433 | 1.47% |
| 2025-06-19 | 6.52 | 6.40 | -0.11 | -1.69% | 6.38 | 6.53 | 68666 | 4423 | 2.64% |
| 2025-06-18 | 6.58 | 6.51 | -0.11 | -1.66% | 6.50 | 6.68 | 66824 | 4391 | 2.57% |
| 2025-06-17 | 6.60 | 6.62 | 0.07 | 1.07% | 6.58 | 6.84 | 97500 | 6535 | 3.75% |
| 2025-06-16 | 6.50 | 6.55 | 0.08 | 1.24% | 6.44 | 6.67 | 86375 | 5680 | 3.32% |
| 2025-06-13 | 6.61 | 6.47 | -0.17 | -2.56% | 6.44 | 6.66 | 69868 | 4554 | 2.69% |
| 2025-06-12 | 6.59 | 6.64 | 0.03 | 0.45% | 6.54 | 6.66 | 60108 | 3969 | 2.31% |
| 2025-06-11 | 6.75 | 6.61 | -0.07 | -1.05% | 6.59 | 6.79 | 64413 | 4298 | 2.48% |
| 2025-06-10 | 6.70 | 6.68 | 0.00 | 0.00% | 6.57 | 6.85 | 103101 | 6915 | 3.97% |
| 2025-06-09 | 6.60 | 6.68 | 0.09 | 1.37% | 6.59 | 6.71 | 64574 | 4308 | 2.48% |