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 | 7.94 | 7.98 | 0.02 | 0.25% | 7.88 | 8.01 | 1906796 | 151435 | 1.59% |
| 2025-09-15 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 7.97 | 2472358 | 194749 | 2.07% |
| 2025-09-12 | 7.83 | 7.87 | 0.05 | 0.64% | 7.83 | 8.00 | 2926589 | 230674 | 2.44% |
| 2025-09-11 | 7.80 | 7.82 | -0.01 | -0.13% | 7.75 | 7.82 | 1595687 | 124147 | 1.33% |
| 2025-09-10 | 7.85 | 7.83 | -0.05 | -0.63% | 7.79 | 7.85 | 1450720 | 113367 | 1.21% |
| 2025-09-09 | 7.78 | 7.88 | 0.12 | 1.55% | 7.75 | 7.89 | 2842017 | 222798 | 2.37% |
| 2025-09-08 | 7.78 | 7.76 | 0.02 | 0.26% | 7.73 | 7.83 | 2361231 | 183625 | 1.97% |
| 2025-09-05 | 7.72 | 7.74 | 0.02 | 0.26% | 7.69 | 7.75 | 1369113 | 105744 | 1.14% |
| 2025-09-04 | 7.72 | 7.72 | -0.01 | -0.13% | 7.68 | 7.76 | 1285393 | 99292 | 1.07% |
| 2025-09-03 | 7.83 | 7.73 | -0.09 | -1.15% | 7.68 | 7.85 | 1763824 | 136647 | 1.47% |
| 2025-09-02 | 7.87 | 7.82 | -0.07 | -0.89% | 7.77 | 7.91 | 2210992 | 172995 | 1.85% |
| 2025-09-01 | 7.96 | 7.89 | -0.07 | -0.88% | 7.86 | 8.01 | 2560175 | 202477 | 2.14% |
| 2025-08-29 | 8.05 | 7.96 | 0.00 | 0.00% | 7.92 | 8.10 | 3078035 | 246171 | 2.57% |
| 2025-08-28 | 7.99 | 7.96 | -0.02 | -0.25% | 7.86 | 8.04 | 2000210 | 159196 | 1.67% |
| 2025-08-27 | 8.20 | 7.98 | -0.24 | -2.92% | 7.97 | 8.22 | 2611766 | 211240 | 2.18% |
| 2025-08-26 | 8.26 | 8.22 | -0.08 | -0.96% | 8.18 | 8.27 | 1871567 | 153919 | 1.56% |
| 2025-08-25 | 8.00 | 8.30 | 0.34 | 4.27% | 7.99 | 8.55 | 5246582 | 436189 | 4.38% |
| 2025-08-22 | 7.92 | 7.96 | 0.03 | 0.38% | 7.87 | 7.97 | 1406118 | 111222 | 1.17% |
| 2025-08-21 | 7.88 | 7.93 | 0.06 | 0.76% | 7.85 | 7.98 | 1750597 | 138763 | 1.46% |
| 2025-08-20 | 7.83 | 7.87 | 0.05 | 0.64% | 7.77 | 7.93 | 1724266 | 135232 | 1.44% |
| 2025-08-19 | 8.06 | 7.99 | -0.04 | -0.50% | 7.98 | 8.12 | 2660594 | 214187 | 2.22% |
| 2025-08-18 | 8.16 | 8.03 | -0.12 | -1.47% | 8.03 | 8.18 | 2240156 | 181009 | 1.87% |
| 2025-08-15 | 8.01 | 8.15 | 0.14 | 1.75% | 7.99 | 8.19 | 2638366 | 214646 | 2.20% |
| 2025-08-14 | 8.01 | 8.01 | 0.01 | 0.13% | 7.99 | 8.13 | 1929719 | 155306 | 1.61% |
| 2025-08-13 | 8.04 | 8.00 | -0.02 | -0.25% | 7.98 | 8.05 | 1072510 | 85844 | 0.90% |
| 2025-08-12 | 8.03 | 8.02 | -0.01 | -0.12% | 8.01 | 8.07 | 974014 | 78249 | 0.81% |
| 2025-08-11 | 8.04 | 8.03 | 0.02 | 0.25% | 8.03 | 8.09 | 1129446 | 90988 | 0.94% |
| 2025-08-08 | 8.02 | 8.01 | -0.03 | -0.37% | 7.98 | 8.04 | 744324 | 59582 | 0.62% |
| 2025-08-07 | 8.00 | 8.04 | 0.03 | 0.37% | 7.95 | 8.05 | 1133345 | 90671 | 0.95% |
| 2025-08-06 | 8.03 | 8.01 | -0.03 | -0.37% | 7.97 | 8.03 | 790032 | 63188 | 0.66% |
| 2025-08-05 | 7.99 | 8.04 | 0.05 | 0.63% | 7.97 | 8.05 | 1008545 | 80849 | 0.84% |
| 2025-08-04 | 7.99 | 7.99 | 0.04 | 0.50% | 7.93 | 7.99 | 899119 | 71558 | 0.75% |
| 2025-08-01 | 7.97 | 7.95 | -0.03 | -0.38% | 7.92 | 8.01 | 1114413 | 88751 | 0.93% |
| 2025-07-31 | 8.28 | 7.98 | -0.34 | -4.09% | 7.95 | 8.31 | 2869598 | 231328 | 2.40% |
| 2025-07-30 | 8.40 | 8.32 | -0.10 | -1.19% | 8.31 | 8.52 | 1650388 | 138821 | 1.38% |
| 2025-07-29 | 8.48 | 8.42 | -0.07 | -0.82% | 8.37 | 8.51 | 1336830 | 112516 | 1.12% |
| 2025-07-28 | 8.38 | 8.49 | 0.11 | 1.31% | 8.25 | 8.55 | 1896972 | 160089 | 1.58% |
| 2025-07-25 | 8.33 | 8.38 | 0.04 | 0.48% | 8.30 | 8.47 | 1802133 | 151315 | 1.51% |
| 2025-07-24 | 8.18 | 8.34 | 0.14 | 1.71% | 8.18 | 8.38 | 2160834 | 179771 | 1.81% |
| 2025-07-23 | 8.20 | 8.20 | 0.00 | 0.00% | 8.17 | 8.35 | 1965463 | 162251 | 1.64% |
| 2025-07-22 | 8.06 | 8.20 | 0.15 | 1.86% | 7.99 | 8.22 | 2019345 | 163837 | 1.69% |
| 2025-07-21 | 8.02 | 8.05 | 0.03 | 0.37% | 8.00 | 8.06 | 983050 | 78992 | 0.82% |
| 2025-07-18 | 8.00 | 8.02 | 0.03 | 0.38% | 7.98 | 8.02 | 747759 | 59813 | 0.62% |
| 2025-07-17 | 7.98 | 7.99 | 0.01 | 0.13% | 7.95 | 8.01 | 662628 | 52838 | 0.55% |
| 2025-07-16 | 7.99 | 7.98 | -0.03 | -0.37% | 7.95 | 8.04 | 918554 | 73382 | 0.77% |
| 2025-07-15 | 8.11 | 8.01 | -0.13 | -1.60% | 7.95 | 8.13 | 1726670 | 138351 | 1.44% |
| 2025-07-14 | 8.25 | 8.14 | -0.12 | -1.45% | 8.13 | 8.30 | 1409269 | 115218 | 1.18% |
| 2025-07-11 | 8.34 | 8.26 | -0.08 | -0.96% | 8.26 | 8.38 | 1441206 | 119987 | 1.20% |
| 2025-07-10 | 8.15 | 8.34 | 0.19 | 2.33% | 8.14 | 8.43 | 2259256 | 187329 | 1.89% |
| 2025-07-09 | 8.21 | 8.15 | -0.07 | -0.85% | 8.14 | 8.26 | 1298538 | 106361 | 1.08% |
| 2025-07-08 | 8.15 | 8.22 | 0.06 | 0.74% | 8.12 | 8.23 | 948738 | 77694 | 0.79% |
| 2025-07-07 | 8.05 | 8.16 | 0.09 | 1.12% | 8.04 | 8.20 | 1184212 | 96650 | 0.99% |
| 2025-07-04 | 8.10 | 8.07 | -0.04 | -0.49% | 8.06 | 8.13 | 836676 | 67680 | 0.70% |
| 2025-07-03 | 8.09 | 8.11 | 0.03 | 0.37% | 8.07 | 8.17 | 822634 | 66763 | 0.69% |
| 2025-07-02 | 8.03 | 8.08 | 0.06 | 0.75% | 8.00 | 8.10 | 826136 | 66418 | 0.69% |
| 2025-07-01 | 8.11 | 8.02 | -0.08 | -0.99% | 7.99 | 8.12 | 914308 | 73397 | 0.76% |
| 2025-06-30 | 8.06 | 8.10 | 0.05 | 0.62% | 8.03 | 8.17 | 629534 | 51008 | 0.53% |
| 2025-06-27 | 8.04 | 8.05 | 0.01 | 0.12% | 8.03 | 8.20 | 951976 | 77178 | 0.80% |
| 2025-06-26 | 8.05 | 8.04 | -0.01 | -0.12% | 8.02 | 8.07 | 666680 | 53641 | 0.56% |
| 2025-06-25 | 7.96 | 8.05 | 0.08 | 1.00% | 7.92 | 8.06 | 792525 | 63341 | 0.66% |
| 2025-06-24 | 7.90 | 7.97 | 0.09 | 1.14% | 7.87 | 7.97 | 697219 | 55383 | 0.58% |
| 2025-06-23 | 7.83 | 7.88 | -0.01 | -0.13% | 7.78 | 7.90 | 512218 | 40218 | 0.43% |
| 2025-06-20 | 7.88 | 7.89 | 0.01 | 0.13% | 7.82 | 7.92 | 583693 | 45937 | 0.49% |
| 2025-06-19 | 8.00 | 7.88 | -0.13 | -1.62% | 7.80 | 8.01 | 914962 | 72273 | 0.76% |
| 2025-06-18 | 8.12 | 8.01 | -0.11 | -1.35% | 7.98 | 8.13 | 947166 | 75998 | 0.79% |
| 2025-06-17 | 8.21 | 8.12 | -0.12 | -1.46% | 8.11 | 8.22 | 708540 | 57803 | 0.59% |
| 2025-06-16 | 8.10 | 8.24 | 0.18 | 2.23% | 8.08 | 8.28 | 1312419 | 107757 | 1.10% |
| 2025-06-13 | 8.12 | 8.06 | -0.08 | -0.98% | 8.05 | 8.13 | 749946 | 60624 | 0.63% |
| 2025-06-12 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.17 | 499356 | 40585 | 0.42% |
| 2025-06-11 | 8.12 | 8.16 | 0.04 | 0.49% | 8.10 | 8.18 | 554670 | 45240 | 0.46% |
| 2025-06-10 | 8.16 | 8.12 | -0.04 | -0.49% | 8.07 | 8.24 | 754732 | 61541 | 0.63% |
| 2025-06-09 | 8.17 | 8.16 | 0.00 | 0.00% | 8.13 | 8.18 | 594009 | 48438 | 0.50% |