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 | 8.00 | 7.97 | 0.02 | 0.25% | 7.83 | 8.04 | 126935 | 10068 | 3.15% |
| 2025-09-12 | 8.11 | 7.95 | -0.20 | -2.45% | 7.92 | 8.18 | 130667 | 10460 | 3.24% |
| 2025-09-11 | 7.99 | 8.15 | 0.14 | 1.75% | 7.86 | 8.15 | 142171 | 11436 | 3.53% |
| 2025-09-10 | 7.88 | 8.01 | 0.09 | 1.14% | 7.87 | 8.06 | 118918 | 9485 | 2.95% |
| 2025-09-09 | 8.02 | 7.92 | -0.13 | -1.61% | 7.85 | 8.09 | 110877 | 8838 | 2.75% |
| 2025-09-08 | 7.90 | 8.05 | 0.13 | 1.64% | 7.83 | 8.13 | 136018 | 10880 | 3.38% |
| 2025-09-05 | 7.67 | 7.92 | 0.25 | 3.26% | 7.66 | 7.95 | 115005 | 9013 | 2.86% |
| 2025-09-04 | 7.66 | 7.67 | 0.04 | 0.52% | 7.55 | 7.83 | 116022 | 8963 | 2.88% |
| 2025-09-03 | 7.90 | 7.63 | -0.26 | -3.30% | 7.60 | 7.98 | 116168 | 9016 | 2.88% |
| 2025-09-02 | 7.96 | 7.89 | -0.11 | -1.38% | 7.73 | 7.99 | 155170 | 12185 | 3.85% |
| 2025-09-01 | 7.83 | 8.00 | 0.17 | 2.17% | 7.83 | 8.07 | 160517 | 12794 | 3.99% |
| 2025-08-29 | 8.04 | 7.83 | -0.21 | -2.61% | 7.82 | 8.04 | 161975 | 12763 | 4.02% |
| 2025-08-28 | 7.97 | 8.04 | 0.02 | 0.25% | 7.67 | 8.13 | 261985 | 20778 | 6.51% |
| 2025-08-27 | 8.46 | 8.02 | -0.30 | -3.61% | 7.98 | 8.72 | 284139 | 23767 | 7.06% |
| 2025-08-26 | 8.19 | 8.32 | 0.20 | 2.46% | 8.14 | 8.47 | 279483 | 23300 | 6.94% |
| 2025-08-25 | 8.08 | 8.12 | -0.01 | -0.12% | 7.95 | 8.22 | 184184 | 14896 | 4.57% |
| 2025-08-22 | 8.12 | 8.13 | -0.03 | -0.37% | 8.06 | 8.33 | 206105 | 16792 | 5.12% |
| 2025-08-21 | 8.09 | 8.16 | 0.05 | 0.62% | 8.04 | 8.20 | 214009 | 17354 | 5.31% |
| 2025-08-20 | 8.32 | 8.11 | -0.07 | -0.86% | 7.96 | 8.33 | 260863 | 21071 | 6.48% |
| 2025-08-19 | 8.42 | 8.18 | -0.40 | -4.66% | 8.11 | 8.44 | 438136 | 35997 | 10.88% |
| 2025-08-18 | 8.32 | 8.58 | 0.15 | 1.78% | 8.20 | 8.98 | 544588 | 46624 | 13.52% |
| 2025-08-15 | 8.40 | 8.43 | -0.08 | -0.94% | 8.19 | 9.00 | 640801 | 54890 | 15.91% |
| 2025-08-14 | 8.01 | 8.51 | 0.49 | 6.11% | 7.73 | 8.51 | 655468 | 53134 | 16.28% |
| 2025-08-13 | 7.65 | 8.02 | 0.53 | 7.08% | 7.62 | 8.74 | 587607 | 47072 | 14.59% |
| 2025-08-12 | 7.51 | 7.49 | 0.11 | 1.49% | 7.36 | 7.78 | 251864 | 18934 | 6.25% |
| 2025-08-11 | 7.31 | 7.38 | 0.07 | 0.96% | 7.28 | 7.46 | 124641 | 9199 | 3.10% |
| 2025-08-08 | 7.37 | 7.31 | 0.04 | 0.55% | 7.15 | 7.37 | 144048 | 10437 | 3.58% |
| 2025-08-07 | 7.14 | 7.27 | 0.13 | 1.82% | 7.11 | 7.37 | 196472 | 14293 | 4.88% |
| 2025-08-06 | 7.07 | 7.14 | 0.06 | 0.85% | 7.03 | 7.15 | 81504 | 5789 | 2.02% |
| 2025-08-05 | 6.97 | 7.08 | 0.10 | 1.43% | 6.97 | 7.08 | 68850 | 4844 | 1.71% |
| 2025-08-04 | 6.95 | 6.98 | 0.02 | 0.29% | 6.83 | 6.98 | 57460 | 3985 | 1.42% |
| 2025-08-01 | 6.90 | 6.96 | 0.05 | 0.72% | 6.90 | 7.01 | 64464 | 4492 | 1.60% |
| 2025-07-31 | 6.93 | 6.91 | -0.02 | -0.29% | 6.85 | 6.99 | 76378 | 5290 | 1.89% |
| 2025-07-30 | 7.03 | 6.93 | -0.10 | -1.42% | 6.85 | 7.03 | 74435 | 5164 | 1.84% |
| 2025-07-29 | 7.07 | 7.03 | -0.04 | -0.57% | 6.94 | 7.08 | 74011 | 5177 | 1.83% |
| 2025-07-28 | 7.09 | 7.07 | 0.01 | 0.14% | 7.02 | 7.10 | 52374 | 3696 | 1.30% |
| 2025-07-25 | 7.07 | 7.06 | 0.02 | 0.28% | 7.02 | 7.09 | 62201 | 4390 | 1.54% |
| 2025-07-24 | 6.98 | 7.04 | 0.04 | 0.57% | 6.96 | 7.07 | 73394 | 5146 | 1.82% |
| 2025-07-23 | 7.10 | 7.00 | -0.12 | -1.69% | 6.98 | 7.14 | 93860 | 6611 | 2.33% |
| 2025-07-22 | 7.14 | 7.12 | 0.00 | 0.00% | 7.10 | 7.26 | 127649 | 9141 | 3.16% |
| 2025-07-21 | 7.16 | 7.12 | -0.04 | -0.56% | 7.09 | 7.23 | 105717 | 7534 | 2.62% |
| 2025-07-18 | 7.00 | 7.16 | 0.19 | 2.73% | 6.97 | 7.24 | 191144 | 13606 | 4.74% |
| 2025-07-17 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.00 | 60402 | 4205 | 1.50% |
| 2025-07-16 | 6.96 | 6.94 | 0.00 | 0.00% | 6.88 | 7.12 | 63432 | 4430 | 1.57% |
| 2025-07-15 | 6.95 | 6.94 | -0.03 | -0.43% | 6.82 | 6.99 | 71596 | 4934 | 1.77% |
| 2025-07-14 | 6.96 | 6.97 | 0.01 | 0.14% | 6.83 | 7.02 | 65256 | 4546 | 1.62% |
| 2025-07-11 | 6.97 | 6.96 | -0.03 | -0.43% | 6.82 | 7.09 | 101116 | 6999 | 2.51% |
| 2025-07-10 | 7.11 | 6.99 | 0.01 | 0.14% | 6.97 | 7.25 | 132344 | 9328 | 3.28% |
| 2025-07-09 | 6.93 | 6.98 | 0.02 | 0.29% | 6.93 | 7.16 | 142778 | 10040 | 3.54% |
| 2025-07-08 | 6.80 | 6.96 | 0.18 | 2.65% | 6.75 | 7.04 | 118942 | 8227 | 2.95% |
| 2025-07-07 | 6.69 | 6.78 | 0.06 | 0.89% | 6.67 | 6.79 | 61490 | 4160 | 1.52% |
| 2025-07-04 | 6.83 | 6.72 | -0.14 | -2.04% | 6.72 | 6.87 | 88776 | 6023 | 2.20% |
| 2025-07-03 | 6.81 | 6.86 | 0.07 | 1.03% | 6.75 | 6.89 | 98923 | 6757 | 2.45% |
| 2025-07-02 | 6.79 | 6.79 | 0.00 | 0.00% | 6.73 | 6.83 | 83758 | 5676 | 2.08% |
| 2025-07-01 | 6.80 | 6.79 | 0.00 | 0.00% | 6.67 | 6.82 | 94146 | 6365 | 2.33% |
| 2025-06-30 | 6.70 | 6.79 | 0.09 | 1.34% | 6.70 | 6.79 | 83104 | 5610 | 2.06% |
| 2025-06-27 | 6.71 | 6.70 | 0.03 | 0.45% | 6.67 | 6.78 | 72137 | 4841 | 1.79% |
| 2025-06-26 | 6.68 | 6.67 | -0.03 | -0.45% | 6.63 | 6.77 | 74812 | 5016 | 1.85% |
| 2025-06-25 | 6.71 | 6.70 | 0.01 | 0.15% | 6.61 | 6.76 | 94256 | 6296 | 2.34% |
| 2025-06-24 | 6.53 | 6.69 | 0.17 | 2.61% | 6.48 | 6.71 | 92131 | 6123 | 2.28% |
| 2025-06-23 | 6.32 | 6.52 | 0.18 | 2.84% | 6.29 | 6.54 | 91773 | 5936 | 2.27% |
| 2025-06-20 | 6.40 | 6.34 | -0.09 | -1.40% | 6.30 | 6.52 | 80722 | 5162 | 2.00% |
| 2025-06-19 | 6.53 | 6.43 | -0.03 | -0.46% | 6.40 | 6.60 | 105365 | 6842 | 2.61% |
| 2025-06-18 | 6.55 | 6.46 | -0.09 | -1.37% | 6.41 | 6.56 | 73271 | 4732 | 1.82% |
| 2025-06-17 | 6.61 | 6.55 | -0.02 | -0.30% | 6.50 | 6.67 | 75347 | 4943 | 1.87% |
| 2025-06-16 | 6.51 | 6.57 | 0.07 | 1.08% | 6.47 | 6.65 | 75018 | 4935 | 1.86% |
| 2025-06-13 | 6.71 | 6.50 | -0.21 | -3.13% | 6.49 | 6.71 | 139513 | 9161 | 3.46% |
| 2025-06-12 | 6.71 | 6.71 | 0.03 | 0.45% | 6.63 | 6.84 | 119576 | 8022 | 2.96% |
| 2025-06-11 | 6.71 | 6.68 | -0.04 | -0.60% | 6.68 | 6.81 | 142464 | 9602 | 3.53% |
| 2025-06-10 | 6.83 | 6.72 | -0.15 | -2.18% | 6.61 | 6.95 | 226523 | 15338 | 5.61% |
| 2025-06-09 | 6.87 | 6.87 | 0.08 | 1.18% | 6.78 | 6.96 | 221652 | 15202 | 5.49% |