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 | 7.73 | 7.90 | 0.15 | 1.94% | 7.70 | 7.92 | 113193 | 8856 | 1.42% |
| 2025-09-15 | 7.88 | 7.75 | -0.11 | -1.40% | 7.70 | 7.90 | 134806 | 10458 | 1.69% |
| 2025-09-12 | 7.84 | 7.86 | 0.02 | 0.26% | 7.81 | 8.09 | 155455 | 12361 | 1.95% |
| 2025-09-11 | 7.58 | 7.84 | 0.25 | 3.29% | 7.49 | 7.84 | 186048 | 14282 | 2.33% |
| 2025-09-10 | 7.52 | 7.59 | 0.05 | 0.66% | 7.52 | 7.65 | 117286 | 8904 | 1.47% |
| 2025-09-09 | 7.69 | 7.54 | -0.21 | -2.71% | 7.51 | 7.72 | 161534 | 12278 | 2.02% |
| 2025-09-08 | 7.69 | 7.75 | -0.02 | -0.26% | 7.56 | 7.82 | 185609 | 14287 | 2.33% |
| 2025-09-05 | 7.76 | 7.77 | 0.08 | 1.04% | 7.58 | 7.78 | 169290 | 13026 | 2.12% |
| 2025-09-04 | 7.94 | 7.69 | -0.24 | -3.03% | 7.54 | 8.02 | 220482 | 17213 | 2.76% |
| 2025-09-03 | 8.14 | 7.93 | -0.21 | -2.58% | 7.88 | 8.20 | 174205 | 14028 | 2.18% |
| 2025-09-02 | 8.55 | 8.14 | -0.40 | -4.68% | 8.09 | 8.56 | 256188 | 21071 | 3.21% |
| 2025-09-01 | 8.36 | 8.54 | 0.18 | 2.15% | 8.36 | 8.65 | 330161 | 28295 | 4.14% |
| 2025-08-29 | 8.50 | 8.36 | -0.15 | -1.76% | 8.29 | 8.56 | 208470 | 17447 | 2.61% |
| 2025-08-28 | 8.31 | 8.51 | 0.18 | 2.16% | 8.10 | 8.56 | 310484 | 25915 | 3.89% |
| 2025-08-27 | 8.56 | 8.33 | -0.17 | -2.00% | 8.31 | 8.69 | 253558 | 21624 | 3.18% |
| 2025-08-26 | 8.39 | 8.50 | 0.06 | 0.71% | 8.36 | 8.58 | 173800 | 14789 | 2.18% |
| 2025-08-25 | 8.56 | 8.44 | -0.06 | -0.71% | 8.36 | 8.63 | 237986 | 20152 | 2.98% |
| 2025-08-22 | 8.25 | 8.50 | 0.16 | 1.92% | 8.25 | 8.52 | 230002 | 19363 | 2.88% |
| 2025-08-21 | 8.28 | 8.34 | 0.12 | 1.46% | 8.25 | 8.44 | 245834 | 20529 | 3.08% |
| 2025-08-20 | 8.15 | 8.22 | 0.01 | 0.12% | 8.03 | 8.22 | 209205 | 16957 | 2.62% |
| 2025-08-19 | 8.18 | 8.21 | 0.03 | 0.37% | 8.10 | 8.28 | 148052 | 12152 | 1.85% |
| 2025-08-18 | 8.08 | 8.18 | 0.14 | 1.74% | 8.05 | 8.24 | 207810 | 16973 | 2.60% |
| 2025-08-15 | 7.85 | 8.04 | 0.16 | 2.03% | 7.83 | 8.07 | 148206 | 11800 | 1.86% |
| 2025-08-14 | 8.09 | 7.88 | -0.18 | -2.23% | 7.88 | 8.15 | 195599 | 15672 | 2.45% |
| 2025-08-13 | 8.04 | 8.06 | 0.05 | 0.62% | 8.01 | 8.14 | 159654 | 12865 | 2.00% |
| 2025-08-12 | 8.12 | 8.01 | -0.10 | -1.23% | 7.98 | 8.12 | 132689 | 10656 | 1.66% |
| 2025-08-11 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.14 | 156518 | 12629 | 1.96% |
| 2025-08-08 | 8.22 | 7.97 | -0.28 | -3.39% | 7.92 | 8.25 | 240123 | 19270 | 3.01% |
| 2025-08-07 | 8.28 | 8.25 | -0.05 | -0.60% | 8.19 | 8.36 | 155709 | 12858 | 1.95% |
| 2025-08-06 | 8.19 | 8.30 | 0.11 | 1.34% | 8.13 | 8.32 | 182168 | 14999 | 2.28% |
| 2025-08-05 | 8.20 | 8.19 | -0.02 | -0.24% | 8.13 | 8.24 | 146223 | 11945 | 1.83% |
| 2025-08-04 | 8.06 | 8.21 | 0.07 | 0.86% | 8.02 | 8.26 | 235247 | 19232 | 2.95% |
| 2025-08-01 | 8.14 | 8.14 | 0.16 | 2.01% | 7.95 | 8.19 | 330668 | 26735 | 4.14% |
| 2025-07-31 | 7.79 | 7.98 | 0.15 | 1.92% | 7.79 | 8.17 | 301775 | 24212 | 3.78% |
| 2025-07-30 | 7.95 | 7.83 | -0.14 | -1.76% | 7.74 | 7.95 | 130082 | 10228 | 1.63% |
| 2025-07-29 | 7.89 | 7.97 | 0.05 | 0.63% | 7.78 | 7.97 | 128988 | 10167 | 1.62% |
| 2025-07-28 | 7.90 | 7.92 | 0.03 | 0.38% | 7.83 | 7.97 | 187085 | 14781 | 2.34% |
| 2025-07-25 | 7.84 | 7.89 | 0.07 | 0.90% | 7.78 | 7.93 | 123857 | 9745 | 1.55% |
| 2025-07-24 | 7.71 | 7.82 | 0.09 | 1.16% | 7.69 | 7.83 | 152666 | 11903 | 1.91% |
| 2025-07-23 | 7.77 | 7.73 | -0.06 | -0.77% | 7.68 | 7.85 | 153037 | 11856 | 1.92% |
| 2025-07-22 | 7.89 | 7.79 | -0.10 | -1.27% | 7.75 | 7.90 | 128414 | 10025 | 1.61% |
| 2025-07-21 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.96 | 108697 | 8591 | 1.36% |
| 2025-07-18 | 7.88 | 7.91 | 0.03 | 0.38% | 7.87 | 7.98 | 100529 | 7958 | 1.26% |
| 2025-07-17 | 7.86 | 7.88 | 0.01 | 0.13% | 7.80 | 7.92 | 109932 | 8662 | 1.38% |
| 2025-07-16 | 7.87 | 7.87 | 0.00 | 0.00% | 7.82 | 7.91 | 100447 | 7897 | 1.26% |
| 2025-07-15 | 7.87 | 7.87 | -0.02 | -0.25% | 7.75 | 7.92 | 125651 | 9833 | 1.57% |
| 2025-07-14 | 7.97 | 7.89 | -0.09 | -1.13% | 7.80 | 7.99 | 126201 | 9930 | 1.58% |
| 2025-07-11 | 7.83 | 7.98 | 0.14 | 1.79% | 7.75 | 8.01 | 164387 | 13022 | 2.06% |
| 2025-07-10 | 7.84 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 109422 | 8578 | 1.37% |
| 2025-07-09 | 7.80 | 7.84 | 0.01 | 0.13% | 7.76 | 7.96 | 127190 | 9992 | 1.59% |
| 2025-07-08 | 7.73 | 7.83 | 0.03 | 0.38% | 7.72 | 7.84 | 130367 | 10157 | 1.63% |
| 2025-07-07 | 7.57 | 7.80 | 0.21 | 2.77% | 7.56 | 7.89 | 194537 | 15062 | 2.44% |
| 2025-07-04 | 7.63 | 7.59 | -0.04 | -0.52% | 7.49 | 7.69 | 115101 | 8745 | 1.44% |
| 2025-07-03 | 7.59 | 7.63 | 0.02 | 0.26% | 7.59 | 7.69 | 89071 | 6805 | 1.12% |
| 2025-07-02 | 7.65 | 7.61 | -0.06 | -0.78% | 7.53 | 7.68 | 124494 | 9440 | 1.56% |
| 2025-07-01 | 7.77 | 7.67 | -0.10 | -1.29% | 7.56 | 7.82 | 137412 | 10531 | 1.72% |
| 2025-06-30 | 7.70 | 7.77 | 0.11 | 1.44% | 7.62 | 7.88 | 183332 | 14242 | 2.30% |
| 2025-06-27 | 7.72 | 7.66 | -0.06 | -0.78% | 7.65 | 7.85 | 173718 | 13420 | 2.18% |
| 2025-06-26 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.83 | 250069 | 19340 | 3.13% |
| 2025-06-25 | 7.51 | 7.62 | 0.15 | 2.01% | 7.41 | 7.64 | 210801 | 15895 | 2.64% |
| 2025-06-24 | 7.40 | 7.47 | 0.03 | 0.40% | 7.39 | 7.51 | 170333 | 12702 | 2.13% |
| 2025-06-23 | 7.00 | 7.44 | 0.40 | 5.68% | 6.98 | 7.45 | 244190 | 17776 | 3.06% |
| 2025-06-20 | 7.21 | 7.04 | -0.16 | -2.22% | 7.03 | 7.27 | 134102 | 9543 | 1.68% |
| 2025-06-19 | 7.24 | 7.20 | -0.09 | -1.23% | 7.19 | 7.49 | 177679 | 13073 | 2.23% |
| 2025-06-18 | 7.21 | 7.29 | 0.06 | 0.83% | 7.18 | 7.44 | 147370 | 10783 | 1.85% |
| 2025-06-17 | 7.24 | 7.23 | 0.02 | 0.28% | 7.16 | 7.26 | 86773 | 6251 | 1.09% |
| 2025-06-16 | 7.01 | 7.21 | 0.17 | 2.41% | 7.01 | 7.22 | 112045 | 8026 | 1.40% |
| 2025-06-13 | 7.17 | 7.04 | -0.16 | -2.22% | 7.03 | 7.23 | 113314 | 8035 | 1.42% |
| 2025-06-12 | 7.17 | 7.20 | 0.01 | 0.14% | 7.11 | 7.28 | 98651 | 7114 | 1.24% |
| 2025-06-11 | 7.20 | 7.19 | 0.01 | 0.14% | 7.14 | 7.28 | 123881 | 8938 | 1.55% |
| 2025-06-10 | 7.42 | 7.18 | -0.23 | -3.10% | 7.09 | 7.42 | 179592 | 12966 | 2.25% |
| 2025-06-09 | 7.23 | 7.41 | 0.07 | 0.95% | 7.22 | 7.43 | 222795 | 16342 | 2.79% |