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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 7.99 | 7.99 | -0.01 | -0.13% | 7.97 | 8.10 | 95094 | 7615 | 1.40% |
| 2025-09-12 | 8.08 | 8.00 | -0.07 | -0.87% | 7.94 | 8.08 | 107760 | 8630 | 1.59% |
| 2025-09-11 | 8.08 | 8.07 | -0.04 | -0.49% | 7.97 | 8.11 | 122741 | 9853 | 1.81% |
| 2025-09-10 | 8.14 | 8.11 | -0.05 | -0.61% | 8.00 | 8.22 | 148211 | 11984 | 2.19% |
| 2025-09-09 | 8.10 | 8.16 | 0.00 | 0.00% | 8.03 | 8.26 | 243656 | 19912 | 3.59% |
| 2025-09-08 | 7.89 | 8.16 | 0.36 | 4.62% | 7.84 | 8.18 | 313205 | 25263 | 4.62% |
| 2025-09-05 | 7.38 | 7.80 | 0.44 | 5.98% | 7.34 | 7.81 | 188061 | 14419 | 2.77% |
| 2025-09-04 | 7.30 | 7.36 | 0.06 | 0.82% | 7.25 | 7.56 | 121925 | 9084 | 1.80% |
| 2025-09-03 | 7.53 | 7.30 | -0.23 | -3.05% | 7.26 | 7.60 | 89750 | 6672 | 1.32% |
| 2025-09-02 | 7.64 | 7.53 | -0.13 | -1.70% | 7.48 | 7.69 | 107461 | 8131 | 1.58% |
| 2025-09-01 | 7.70 | 7.66 | -0.08 | -1.03% | 7.60 | 7.74 | 104694 | 8025 | 1.54% |
| 2025-08-29 | 7.58 | 7.74 | 0.12 | 1.57% | 7.55 | 7.88 | 127381 | 9853 | 1.88% |
| 2025-08-28 | 7.72 | 7.62 | -0.10 | -1.30% | 7.37 | 7.78 | 157425 | 11947 | 2.32% |
| 2025-08-27 | 8.01 | 7.72 | -0.32 | -3.98% | 7.72 | 8.05 | 177219 | 13973 | 2.61% |
| 2025-08-26 | 8.23 | 8.04 | -0.07 | -0.86% | 8.03 | 8.29 | 175735 | 14217 | 2.59% |
| 2025-08-25 | 7.99 | 8.11 | 0.17 | 2.14% | 7.91 | 8.13 | 206817 | 16603 | 3.05% |
| 2025-08-22 | 7.90 | 7.94 | 0.02 | 0.25% | 7.82 | 7.95 | 133254 | 10502 | 1.96% |
| 2025-08-21 | 7.96 | 7.92 | -0.06 | -0.75% | 7.89 | 8.00 | 143025 | 11345 | 2.11% |
| 2025-08-20 | 7.91 | 7.98 | 0.07 | 0.88% | 7.85 | 8.00 | 132639 | 10528 | 1.96% |
| 2025-08-19 | 7.93 | 7.91 | -0.05 | -0.63% | 7.85 | 8.00 | 180606 | 14318 | 2.66% |
| 2025-08-18 | 8.01 | 7.96 | -0.09 | -1.12% | 7.92 | 8.05 | 277251 | 22127 | 4.09% |
| 2025-08-15 | 8.03 | 8.05 | -0.06 | -0.74% | 7.99 | 8.25 | 377702 | 30407 | 5.57% |
| 2025-08-14 | 7.75 | 8.11 | 0.36 | 4.65% | 7.71 | 8.56 | 573536 | 46288 | 8.46% |
| 2025-08-13 | 7.64 | 7.75 | 0.12 | 1.57% | 7.59 | 7.85 | 270491 | 20883 | 3.99% |
| 2025-08-12 | 7.69 | 7.63 | -0.07 | -0.91% | 7.58 | 7.72 | 87857 | 6698 | 1.30% |
| 2025-08-11 | 7.55 | 7.70 | 0.20 | 2.67% | 7.52 | 7.70 | 133417 | 10199 | 1.97% |
| 2025-08-08 | 7.53 | 7.50 | -0.07 | -0.92% | 7.47 | 7.57 | 63546 | 4768 | 0.94% |
| 2025-08-07 | 7.60 | 7.57 | -0.01 | -0.13% | 7.51 | 7.64 | 92896 | 7019 | 1.37% |
| 2025-08-06 | 7.48 | 7.58 | 0.09 | 1.20% | 7.44 | 7.60 | 98047 | 7377 | 1.45% |
| 2025-08-05 | 7.51 | 7.49 | 0.02 | 0.27% | 7.44 | 7.57 | 89087 | 6670 | 1.31% |
| 2025-08-04 | 7.42 | 7.47 | -0.01 | -0.13% | 7.35 | 7.49 | 75870 | 5640 | 1.12% |
| 2025-08-01 | 7.45 | 7.48 | 0.00 | 0.00% | 7.42 | 7.55 | 73021 | 5473 | 1.08% |
| 2025-07-31 | 7.50 | 7.48 | -0.03 | -0.40% | 7.41 | 7.57 | 106048 | 7930 | 1.56% |
| 2025-07-30 | 7.63 | 7.51 | -0.14 | -1.83% | 7.46 | 7.64 | 109568 | 8276 | 1.62% |
| 2025-07-29 | 7.65 | 7.65 | -0.03 | -0.39% | 7.56 | 7.80 | 133966 | 10235 | 1.98% |
| 2025-07-28 | 7.62 | 7.68 | 0.03 | 0.39% | 7.56 | 7.71 | 109043 | 8340 | 1.61% |
| 2025-07-25 | 7.77 | 7.65 | -0.12 | -1.54% | 7.63 | 7.78 | 142404 | 10932 | 2.10% |
| 2025-07-24 | 7.80 | 7.77 | 0.10 | 1.30% | 7.68 | 7.80 | 158817 | 12285 | 2.34% |
| 2025-07-23 | 7.96 | 7.67 | -0.29 | -3.64% | 7.66 | 7.99 | 264651 | 20596 | 3.90% |
| 2025-07-22 | 8.08 | 7.96 | 0.05 | 0.63% | 7.85 | 8.13 | 399089 | 31767 | 5.88% |
| 2025-07-21 | 7.69 | 7.91 | 0.58 | 7.91% | 7.61 | 7.98 | 516826 | 40442 | 7.62% |
| 2025-07-18 | 7.26 | 7.33 | 0.08 | 1.10% | 7.26 | 7.42 | 135238 | 9934 | 1.99% |
| 2025-07-17 | 7.22 | 7.25 | 0.05 | 0.69% | 7.17 | 7.27 | 76350 | 5521 | 1.13% |
| 2025-07-16 | 7.17 | 7.20 | 0.02 | 0.28% | 7.16 | 7.25 | 68191 | 4910 | 1.01% |
| 2025-07-15 | 7.35 | 7.18 | -0.18 | -2.45% | 7.11 | 7.35 | 131498 | 9461 | 1.94% |
| 2025-07-14 | 7.33 | 7.36 | 0.01 | 0.14% | 7.32 | 7.42 | 69982 | 5155 | 1.03% |
| 2025-07-11 | 7.35 | 7.35 | 0.02 | 0.27% | 7.25 | 7.37 | 84706 | 6198 | 1.25% |
| 2025-07-10 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.38 | 77462 | 5684 | 1.14% |
| 2025-07-09 | 7.43 | 7.33 | -0.10 | -1.35% | 7.31 | 7.47 | 122119 | 9029 | 1.80% |
| 2025-07-08 | 7.36 | 7.43 | 0.05 | 0.68% | 7.33 | 7.45 | 92656 | 6871 | 1.37% |
| 2025-07-07 | 7.31 | 7.38 | 0.03 | 0.41% | 7.31 | 7.41 | 79719 | 5875 | 1.18% |
| 2025-07-04 | 7.50 | 7.35 | -0.15 | -2.00% | 7.32 | 7.50 | 127333 | 9410 | 1.88% |
| 2025-07-03 | 7.54 | 7.50 | -0.02 | -0.27% | 7.42 | 7.55 | 101561 | 7598 | 1.50% |
| 2025-07-02 | 7.57 | 7.52 | -0.01 | -0.13% | 7.39 | 7.57 | 127495 | 9517 | 1.88% |
| 2025-07-01 | 7.49 | 7.53 | 0.07 | 0.94% | 7.35 | 7.53 | 170301 | 12679 | 2.51% |
| 2025-06-30 | 7.42 | 7.46 | 0.03 | 0.40% | 7.40 | 7.50 | 150814 | 11225 | 2.22% |
| 2025-06-27 | 7.50 | 7.43 | -0.12 | -1.59% | 7.41 | 7.64 | 224650 | 16846 | 3.31% |
| 2025-06-26 | 7.60 | 7.55 | -0.08 | -1.05% | 7.52 | 7.88 | 309819 | 23862 | 4.57% |
| 2025-06-25 | 7.50 | 7.63 | 0.16 | 2.14% | 7.49 | 7.80 | 398180 | 30363 | 5.87% |
| 2025-06-24 | 7.33 | 7.47 | 0.14 | 1.91% | 7.26 | 7.47 | 221115 | 16404 | 3.26% |
| 2025-06-23 | 7.14 | 7.33 | 0.13 | 1.81% | 7.14 | 7.33 | 129311 | 9417 | 1.91% |
| 2025-06-20 | 7.23 | 7.20 | -0.05 | -0.69% | 7.18 | 7.41 | 156078 | 11381 | 2.30% |
| 2025-06-19 | 7.39 | 7.25 | -0.21 | -2.82% | 7.23 | 7.55 | 227012 | 16748 | 3.35% |
| 2025-06-18 | 7.47 | 7.46 | -0.11 | -1.45% | 7.34 | 7.52 | 193128 | 14325 | 2.85% |
| 2025-06-17 | 7.62 | 7.57 | -0.08 | -1.05% | 7.46 | 7.75 | 273137 | 20638 | 4.03% |
| 2025-06-16 | 7.52 | 7.65 | 0.17 | 2.27% | 7.51 | 7.66 | 254225 | 19313 | 3.75% |
| 2025-06-13 | 7.73 | 7.48 | -0.38 | -4.83% | 7.44 | 7.88 | 374343 | 28535 | 5.52% |
| 2025-06-12 | 8.19 | 7.86 | -0.49 | -5.87% | 7.69 | 8.19 | 524451 | 41336 | 7.73% |
| 2025-06-11 | 8.21 | 8.35 | 0.15 | 1.83% | 8.15 | 8.48 | 473147 | 39134 | 6.98% |
| 2025-06-10 | 8.57 | 8.20 | -0.54 | -6.18% | 8.05 | 8.60 | 685391 | 56953 | 10.11% |
| 2025-06-09 | 8.31 | 8.74 | 0.15 | 1.75% | 8.12 | 8.96 | 785627 | 67459 | 11.58% |