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 | 8.55 | 8.66 | 0.13 | 1.52% | 8.48 | 8.68 | 133171 | 11449 | 2.75% |
| 2025-09-15 | 8.28 | 8.53 | 0.25 | 3.02% | 8.19 | 8.65 | 166297 | 14143 | 3.43% |
| 2025-09-12 | 7.91 | 8.28 | 0.36 | 4.55% | 7.89 | 8.38 | 192936 | 15861 | 3.98% |
| 2025-09-11 | 7.92 | 7.92 | 0.00 | 0.00% | 7.73 | 7.94 | 87582 | 6834 | 1.81% |
| 2025-09-10 | 7.87 | 7.92 | 0.06 | 0.76% | 7.83 | 7.95 | 70162 | 5534 | 1.45% |
| 2025-09-09 | 7.92 | 7.86 | -0.06 | -0.76% | 7.84 | 8.00 | 64475 | 5109 | 1.33% |
| 2025-09-08 | 7.71 | 7.92 | 0.21 | 2.72% | 7.71 | 7.99 | 97788 | 7704 | 2.02% |
| 2025-09-05 | 7.74 | 7.71 | -0.03 | -0.39% | 7.58 | 7.75 | 64683 | 4950 | 1.33% |
| 2025-09-04 | 7.60 | 7.74 | 0.11 | 1.44% | 7.58 | 7.77 | 82123 | 6322 | 1.69% |
| 2025-09-03 | 7.69 | 7.63 | -0.06 | -0.78% | 7.52 | 7.72 | 99934 | 7601 | 2.06% |
| 2025-09-02 | 7.93 | 7.69 | -0.29 | -3.63% | 7.56 | 7.93 | 215018 | 16514 | 4.43% |
| 2025-09-01 | 8.30 | 7.98 | -0.83 | -9.42% | 7.93 | 8.53 | 318049 | 25587 | 6.56% |
| 2025-08-29 | 8.63 | 8.81 | 0.19 | 2.20% | 8.55 | 8.90 | 117482 | 10271 | 2.42% |
| 2025-08-28 | 8.62 | 8.62 | -0.06 | -0.69% | 8.27 | 8.75 | 120124 | 10202 | 2.48% |
| 2025-08-27 | 8.84 | 8.68 | -0.16 | -1.81% | 8.62 | 8.86 | 104225 | 9089 | 2.15% |
| 2025-08-26 | 8.94 | 8.84 | -0.10 | -1.12% | 8.82 | 9.16 | 94459 | 8452 | 1.95% |
| 2025-08-25 | 8.70 | 8.94 | 0.24 | 2.76% | 8.66 | 9.02 | 121872 | 10804 | 2.51% |
| 2025-08-22 | 8.82 | 8.70 | -0.12 | -1.36% | 8.69 | 8.89 | 96286 | 8403 | 1.99% |
| 2025-08-21 | 8.81 | 8.82 | 0.01 | 0.11% | 8.72 | 8.95 | 148040 | 13043 | 3.05% |
| 2025-08-20 | 8.35 | 8.81 | 0.42 | 5.01% | 8.34 | 8.88 | 194136 | 16912 | 4.00% |
| 2025-08-19 | 8.45 | 8.39 | -0.05 | -0.59% | 8.37 | 8.52 | 97270 | 8213 | 2.01% |
| 2025-08-18 | 8.32 | 8.44 | 0.12 | 1.44% | 8.27 | 8.61 | 157144 | 13284 | 3.24% |
| 2025-08-15 | 8.04 | 8.32 | 0.32 | 4.00% | 7.98 | 8.48 | 184371 | 15239 | 3.80% |
| 2025-08-14 | 8.00 | 8.00 | 0.02 | 0.25% | 7.96 | 8.18 | 122144 | 9862 | 2.52% |
| 2025-08-13 | 8.05 | 7.98 | -0.07 | -0.87% | 7.96 | 8.08 | 64907 | 5190 | 1.34% |
| 2025-08-12 | 8.04 | 8.05 | -0.01 | -0.12% | 7.99 | 8.14 | 72215 | 5808 | 1.49% |
| 2025-08-11 | 8.14 | 8.06 | -0.05 | -0.62% | 8.03 | 8.18 | 75076 | 6079 | 1.55% |
| 2025-08-08 | 8.11 | 8.11 | -0.02 | -0.25% | 8.04 | 8.18 | 61806 | 4990 | 1.27% |
| 2025-08-07 | 7.92 | 8.13 | 0.21 | 2.65% | 7.89 | 8.18 | 152764 | 12362 | 3.15% |
| 2025-08-06 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.05 | 83317 | 6600 | 1.72% |
| 2025-08-05 | 7.85 | 8.02 | 0.15 | 1.91% | 7.84 | 8.10 | 115974 | 9202 | 2.39% |
| 2025-08-04 | 7.71 | 7.87 | 0.13 | 1.68% | 7.62 | 7.91 | 95552 | 7460 | 1.97% |
| 2025-08-01 | 7.70 | 7.74 | 0.02 | 0.26% | 7.64 | 7.75 | 50644 | 3905 | 1.04% |
| 2025-07-31 | 7.67 | 7.72 | 0.05 | 0.65% | 7.58 | 7.73 | 60944 | 4666 | 1.26% |
| 2025-07-30 | 7.65 | 7.67 | 0.00 | 0.00% | 7.54 | 7.70 | 77303 | 5887 | 1.59% |
| 2025-07-29 | 7.77 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 61070 | 4702 | 1.26% |
| 2025-07-28 | 7.78 | 7.79 | 0.03 | 0.39% | 7.73 | 7.81 | 45381 | 3527 | 0.94% |
| 2025-07-25 | 7.79 | 7.76 | -0.05 | -0.64% | 7.74 | 7.81 | 56103 | 4357 | 1.16% |
| 2025-07-24 | 7.69 | 7.81 | 0.13 | 1.69% | 7.65 | 7.83 | 72821 | 5650 | 1.50% |
| 2025-07-23 | 7.75 | 7.68 | -0.07 | -0.90% | 7.67 | 7.81 | 65795 | 5091 | 1.36% |
| 2025-07-22 | 7.89 | 7.75 | -0.13 | -1.65% | 7.73 | 7.90 | 95935 | 7473 | 1.98% |
| 2025-07-21 | 7.80 | 7.88 | 0.10 | 1.29% | 7.80 | 7.92 | 106102 | 8347 | 2.19% |
| 2025-07-18 | 7.80 | 7.78 | 0.00 | 0.00% | 7.76 | 7.85 | 82632 | 6438 | 1.70% |
| 2025-07-17 | 7.81 | 7.78 | 0.04 | 0.52% | 7.71 | 7.81 | 71017 | 5508 | 1.46% |
| 2025-07-16 | 7.83 | 7.74 | -0.07 | -0.90% | 7.65 | 7.84 | 106287 | 8204 | 2.19% |
| 2025-07-15 | 7.83 | 7.81 | -0.07 | -0.89% | 7.77 | 7.94 | 121982 | 9542 | 2.52% |
| 2025-07-14 | 7.99 | 7.88 | -0.20 | -2.48% | 7.77 | 8.03 | 199736 | 15717 | 4.12% |
| 2025-07-11 | 8.03 | 8.08 | 0.00 | 0.00% | 7.93 | 8.89 | 417172 | 34749 | 8.60% |
| 2025-07-10 | 8.10 | 8.08 | -0.09 | -1.10% | 7.90 | 8.26 | 209754 | 16875 | 4.33% |
| 2025-07-09 | 8.06 | 8.17 | 0.01 | 0.12% | 8.00 | 8.34 | 200787 | 16346 | 4.14% |
| 2025-07-08 | 8.13 | 8.16 | -0.05 | -0.61% | 8.02 | 8.39 | 299136 | 24423 | 6.17% |
| 2025-07-07 | 8.35 | 8.21 | -0.43 | -4.98% | 8.00 | 8.45 | 536853 | 43733 | 11.07% |
| 2025-07-04 | 7.83 | 8.64 | 0.79 | 10.06% | 7.75 | 8.64 | 670899 | 56805 | 13.83% |
| 2025-07-03 | 7.69 | 7.85 | 0.14 | 1.82% | 7.56 | 7.85 | 105428 | 8102 | 2.17% |
| 2025-07-02 | 7.50 | 7.71 | 0.16 | 2.12% | 7.43 | 7.75 | 150592 | 11473 | 3.11% |
| 2025-07-01 | 7.38 | 7.55 | 0.21 | 2.86% | 7.30 | 7.65 | 127816 | 9593 | 2.64% |
| 2025-06-30 | 7.48 | 7.34 | -0.18 | -2.39% | 7.29 | 7.48 | 106564 | 7836 | 2.20% |
| 2025-06-27 | 7.43 | 7.52 | 0.08 | 1.08% | 7.40 | 7.65 | 106705 | 8029 | 2.20% |
| 2025-06-26 | 7.59 | 7.44 | -0.09 | -1.20% | 7.40 | 7.65 | 130427 | 9760 | 2.69% |
| 2025-06-25 | 7.30 | 7.53 | 0.27 | 3.72% | 7.23 | 7.72 | 172719 | 13018 | 3.56% |
| 2025-06-24 | 7.20 | 7.26 | 0.07 | 0.97% | 7.16 | 7.33 | 58463 | 4254 | 1.21% |
| 2025-06-23 | 7.15 | 7.19 | 0.04 | 0.56% | 7.05 | 7.21 | 29350 | 2093 | 0.61% |
| 2025-06-20 | 7.15 | 7.15 | -0.06 | -0.83% | 7.13 | 7.32 | 40391 | 2912 | 0.83% |
| 2025-06-19 | 7.25 | 7.21 | -0.07 | -0.96% | 7.13 | 7.29 | 42618 | 3057 | 0.88% |
| 2025-06-18 | 7.19 | 7.28 | 0.13 | 1.82% | 7.09 | 7.30 | 51937 | 3738 | 1.07% |
| 2025-06-17 | 7.19 | 7.15 | -0.05 | -0.69% | 7.12 | 7.23 | 30482 | 2181 | 0.63% |
| 2025-06-16 | 7.13 | 7.20 | 0.04 | 0.56% | 7.13 | 7.24 | 39765 | 2859 | 0.82% |
| 2025-06-13 | 7.26 | 7.16 | -0.17 | -2.32% | 7.10 | 7.35 | 77563 | 5583 | 1.60% |
| 2025-06-12 | 7.53 | 7.33 | -0.20 | -2.66% | 7.33 | 7.53 | 84102 | 6231 | 1.73% |
| 2025-06-11 | 7.42 | 7.53 | 0.10 | 1.35% | 7.41 | 7.60 | 56964 | 4285 | 1.17% |
| 2025-06-10 | 7.54 | 7.43 | -0.12 | -1.59% | 7.34 | 7.55 | 47646 | 3546 | 0.98% |
| 2025-06-09 | 7.46 | 7.55 | 0.06 | 0.80% | 7.43 | 7.57 | 45808 | 3449 | 0.94% |