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 | 7.95 | 8.12 | 0.14 | 1.75% | 7.88 | 8.12 | 159717 | 12785 | 2.00% |
| 2025-09-15 | 8.07 | 7.98 | -0.08 | -0.99% | 7.95 | 8.08 | 107640 | 8605 | 1.35% |
| 2025-09-12 | 8.13 | 8.06 | -0.05 | -0.62% | 8.03 | 8.20 | 166383 | 13476 | 2.09% |
| 2025-09-11 | 7.97 | 8.11 | 0.14 | 1.76% | 7.85 | 8.11 | 175653 | 14045 | 2.20% |
| 2025-09-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.93 | 8.04 | 99744 | 7958 | 1.25% |
| 2025-09-09 | 8.07 | 7.92 | -0.15 | -1.86% | 7.88 | 8.09 | 138196 | 10999 | 1.73% |
| 2025-09-08 | 8.10 | 8.07 | 0.02 | 0.25% | 8.00 | 8.13 | 144184 | 11620 | 1.81% |
| 2025-09-05 | 7.90 | 8.05 | 0.15 | 1.90% | 7.83 | 8.07 | 150214 | 11966 | 1.88% |
| 2025-09-04 | 7.98 | 7.90 | -0.03 | -0.38% | 7.77 | 8.13 | 200536 | 16004 | 2.52% |
| 2025-09-03 | 8.21 | 7.93 | -0.27 | -3.29% | 7.90 | 8.24 | 207549 | 16747 | 2.60% |
| 2025-09-02 | 8.56 | 8.20 | -0.36 | -4.21% | 8.15 | 8.56 | 297373 | 24605 | 3.73% |
| 2025-09-01 | 8.58 | 8.56 | -0.01 | -0.12% | 8.51 | 8.78 | 249421 | 21491 | 3.13% |
| 2025-08-29 | 8.82 | 8.57 | -0.26 | -2.94% | 8.56 | 8.84 | 248038 | 21430 | 3.11% |
| 2025-08-28 | 8.74 | 8.83 | 0.04 | 0.46% | 8.39 | 8.87 | 445640 | 38613 | 5.59% |
| 2025-08-27 | 9.30 | 8.79 | -0.34 | -3.72% | 8.78 | 9.41 | 482343 | 43909 | 6.05% |
| 2025-08-26 | 8.98 | 9.13 | 0.10 | 1.11% | 8.94 | 9.34 | 454805 | 41755 | 5.70% |
| 2025-08-25 | 9.15 | 9.03 | -0.05 | -0.55% | 8.96 | 9.19 | 461803 | 41883 | 5.79% |
| 2025-08-22 | 8.94 | 9.08 | 0.13 | 1.45% | 8.90 | 9.09 | 446839 | 40391 | 5.60% |
| 2025-08-21 | 8.95 | 8.95 | 0.01 | 0.11% | 8.86 | 9.13 | 310548 | 27871 | 3.90% |
| 2025-08-20 | 8.95 | 8.94 | -0.04 | -0.45% | 8.72 | 8.96 | 308512 | 27300 | 3.87% |
| 2025-08-19 | 9.04 | 8.98 | -0.04 | -0.44% | 8.89 | 9.09 | 347054 | 31203 | 4.35% |
| 2025-08-18 | 8.66 | 9.02 | 0.36 | 4.16% | 8.63 | 9.06 | 580917 | 51876 | 7.29% |
| 2025-08-15 | 8.58 | 8.66 | 0.06 | 0.70% | 8.57 | 8.73 | 279392 | 24158 | 3.50% |
| 2025-08-14 | 8.80 | 8.60 | -0.22 | -2.49% | 8.60 | 8.91 | 364520 | 31951 | 4.57% |
| 2025-08-13 | 8.81 | 8.82 | 0.05 | 0.57% | 8.72 | 8.90 | 252910 | 22298 | 3.17% |
| 2025-08-12 | 8.69 | 8.77 | 0.02 | 0.23% | 8.66 | 8.83 | 178154 | 15570 | 2.23% |
| 2025-08-11 | 8.55 | 8.75 | 0.15 | 1.74% | 8.54 | 8.76 | 197694 | 17188 | 2.48% |
| 2025-08-08 | 8.86 | 8.60 | -0.29 | -3.26% | 8.60 | 8.90 | 317135 | 27529 | 3.98% |
| 2025-08-07 | 8.98 | 8.89 | -0.07 | -0.78% | 8.85 | 9.20 | 375683 | 33826 | 4.71% |
| 2025-08-06 | 8.80 | 8.96 | 0.15 | 1.70% | 8.74 | 8.96 | 304903 | 27078 | 3.82% |
| 2025-08-05 | 8.80 | 8.81 | -0.04 | -0.45% | 8.72 | 8.89 | 247343 | 21748 | 3.10% |
| 2025-08-04 | 8.70 | 8.85 | -0.01 | -0.11% | 8.69 | 8.87 | 273116 | 23974 | 3.43% |
| 2025-08-01 | 8.76 | 8.86 | 0.29 | 3.38% | 8.58 | 8.90 | 412773 | 36168 | 5.18% |
| 2025-07-31 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.82 | 311882 | 27136 | 3.91% |
| 2025-07-30 | 8.80 | 8.58 | -0.28 | -3.16% | 8.54 | 8.80 | 271782 | 23565 | 3.41% |
| 2025-07-29 | 8.71 | 8.86 | 0.10 | 1.14% | 8.55 | 8.89 | 328494 | 28672 | 4.12% |
| 2025-07-28 | 8.97 | 8.76 | -0.20 | -2.23% | 8.70 | 9.00 | 351558 | 30852 | 4.41% |
| 2025-07-25 | 8.89 | 8.96 | 0.16 | 1.82% | 8.69 | 9.09 | 506131 | 45195 | 6.35% |
| 2025-07-24 | 8.66 | 8.80 | 0.06 | 0.69% | 8.61 | 8.82 | 407812 | 35608 | 5.12% |
| 2025-07-23 | 8.59 | 8.74 | 0.15 | 1.75% | 8.41 | 8.75 | 584468 | 50285 | 7.33% |
| 2025-07-22 | 8.72 | 8.59 | -0.24 | -2.72% | 8.58 | 8.74 | 471535 | 40711 | 5.91% |
| 2025-07-21 | 8.61 | 8.83 | 0.04 | 0.46% | 8.55 | 8.83 | 788474 | 68299 | 9.89% |
| 2025-07-18 | 8.20 | 8.79 | 0.61 | 7.46% | 8.20 | 9.68 | 1259370 | 113138 | 15.80% |
| 2025-07-17 | 8.11 | 8.18 | 0.02 | 0.25% | 8.08 | 8.23 | 205625 | 16782 | 2.58% |
| 2025-07-16 | 8.23 | 8.16 | -0.13 | -1.57% | 8.11 | 8.35 | 263660 | 21659 | 3.31% |
| 2025-07-15 | 8.08 | 8.29 | 0.19 | 2.35% | 7.93 | 8.34 | 361785 | 29435 | 4.54% |
| 2025-07-14 | 8.23 | 8.10 | -0.15 | -1.82% | 8.06 | 8.28 | 232293 | 18853 | 2.91% |
| 2025-07-11 | 8.10 | 8.25 | 0.13 | 1.60% | 8.00 | 8.27 | 300307 | 24574 | 3.77% |
| 2025-07-10 | 8.03 | 8.12 | 0.00 | 0.00% | 7.98 | 8.20 | 212689 | 17206 | 2.67% |
| 2025-07-09 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.25 | 294709 | 24018 | 3.70% |
| 2025-07-08 | 7.91 | 8.05 | 0.10 | 1.26% | 7.90 | 8.05 | 166871 | 13342 | 2.09% |
| 2025-07-07 | 7.88 | 7.95 | 0.08 | 1.02% | 7.82 | 8.00 | 147802 | 11691 | 1.85% |
| 2025-07-04 | 7.96 | 7.87 | -0.07 | -0.88% | 7.83 | 8.04 | 198094 | 15732 | 2.48% |
| 2025-07-03 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.99 | 129879 | 10310 | 1.63% |
| 2025-07-02 | 8.06 | 7.92 | -0.13 | -1.61% | 7.86 | 8.06 | 186945 | 14801 | 2.34% |
| 2025-07-01 | 8.15 | 8.05 | -0.11 | -1.35% | 7.96 | 8.17 | 281992 | 22721 | 3.54% |
| 2025-06-30 | 8.17 | 8.16 | 0.02 | 0.25% | 8.05 | 8.30 | 250716 | 20411 | 3.14% |
| 2025-06-27 | 8.40 | 8.14 | -0.24 | -2.86% | 8.13 | 8.41 | 481820 | 39617 | 6.04% |
| 2025-06-26 | 8.00 | 8.38 | 0.38 | 4.75% | 7.95 | 8.49 | 707135 | 58131 | 8.87% |
| 2025-06-25 | 7.88 | 8.00 | 0.09 | 1.14% | 7.82 | 8.01 | 384185 | 30412 | 4.82% |
| 2025-06-24 | 7.82 | 7.91 | 0.06 | 0.76% | 7.75 | 7.94 | 343284 | 26991 | 4.31% |
| 2025-06-23 | 7.28 | 7.85 | 0.39 | 5.23% | 7.23 | 7.94 | 511192 | 39145 | 6.41% |
| 2025-06-20 | 7.78 | 7.46 | -0.53 | -6.63% | 7.46 | 8.09 | 638505 | 49246 | 8.01% |
| 2025-06-19 | 7.91 | 7.99 | 0.47 | 6.25% | 7.82 | 8.60 | 1012972 | 82860 | 12.71% |
| 2025-06-18 | 7.43 | 7.52 | 0.09 | 1.21% | 7.38 | 7.62 | 185096 | 13860 | 2.32% |
| 2025-06-17 | 7.39 | 7.43 | 0.02 | 0.27% | 7.36 | 7.47 | 92140 | 6832 | 1.16% |
| 2025-06-16 | 7.18 | 7.41 | 0.21 | 2.92% | 7.18 | 7.42 | 145743 | 10720 | 1.83% |
| 2025-06-13 | 7.43 | 7.20 | -0.27 | -3.61% | 7.19 | 7.46 | 152227 | 11071 | 1.91% |
| 2025-06-12 | 7.53 | 7.47 | -0.06 | -0.80% | 7.41 | 7.58 | 106991 | 8015 | 1.34% |
| 2025-06-11 | 7.49 | 7.53 | 0.05 | 0.67% | 7.47 | 7.62 | 110174 | 8319 | 1.38% |
| 2025-06-10 | 7.77 | 7.48 | -0.31 | -3.98% | 7.38 | 7.78 | 205619 | 15521 | 2.58% |
| 2025-06-09 | 7.69 | 7.79 | 0.10 | 1.30% | 7.63 | 7.81 | 131721 | 10222 | 1.65% |