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 | 8.40 | 8.38 | -0.02 | -0.24% | 8.26 | 8.45 | 246563 | 20663 | 3.73% |
| 2025-09-12 | 8.18 | 8.40 | 0.19 | 2.31% | 8.15 | 8.68 | 433536 | 36566 | 6.56% |
| 2025-09-11 | 8.27 | 8.21 | -0.05 | -0.61% | 8.01 | 8.28 | 331094 | 26789 | 5.01% |
| 2025-09-10 | 8.20 | 8.26 | 0.04 | 0.49% | 8.18 | 8.44 | 291980 | 24214 | 4.42% |
| 2025-09-09 | 8.44 | 8.22 | -0.25 | -2.95% | 8.20 | 8.47 | 277168 | 23067 | 4.20% |
| 2025-09-08 | 8.32 | 8.47 | 0.04 | 0.47% | 8.30 | 8.63 | 307395 | 26090 | 4.65% |
| 2025-09-05 | 8.40 | 8.43 | -0.04 | -0.47% | 8.05 | 8.47 | 427527 | 35364 | 6.47% |
| 2025-09-04 | 8.38 | 8.47 | -0.09 | -1.05% | 8.21 | 8.71 | 535229 | 45532 | 8.10% |
| 2025-09-03 | 8.75 | 8.56 | -0.12 | -1.38% | 8.50 | 8.92 | 511233 | 44326 | 7.74% |
| 2025-09-02 | 8.26 | 8.68 | 0.36 | 4.33% | 8.21 | 8.73 | 613461 | 52290 | 9.29% |
| 2025-09-01 | 8.02 | 8.32 | 0.30 | 3.74% | 7.89 | 8.40 | 505540 | 41794 | 7.66% |
| 2025-08-29 | 7.93 | 8.02 | 0.14 | 1.78% | 7.88 | 8.15 | 317507 | 25555 | 4.81% |
| 2025-08-28 | 7.82 | 7.88 | 0.01 | 0.13% | 7.65 | 7.98 | 237020 | 18580 | 3.59% |
| 2025-08-27 | 8.13 | 7.87 | -0.23 | -2.84% | 7.86 | 8.17 | 295846 | 23656 | 4.48% |
| 2025-08-26 | 7.96 | 8.10 | 0.17 | 2.14% | 7.93 | 8.24 | 342436 | 27792 | 5.19% |
| 2025-08-25 | 7.95 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 231295 | 18350 | 3.50% |
| 2025-08-22 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.93 | 216560 | 17025 | 3.28% |
| 2025-08-21 | 7.84 | 7.88 | -0.04 | -0.51% | 7.83 | 8.03 | 266908 | 21110 | 4.04% |
| 2025-08-20 | 7.74 | 7.92 | 0.20 | 2.59% | 7.68 | 8.05 | 376887 | 29768 | 5.71% |
| 2025-08-19 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.74 | 150670 | 11594 | 2.28% |
| 2025-08-18 | 7.54 | 7.71 | 0.17 | 2.25% | 7.53 | 7.73 | 265070 | 20376 | 4.01% |
| 2025-08-15 | 7.38 | 7.54 | 0.14 | 1.89% | 7.35 | 7.54 | 154311 | 11534 | 2.34% |
| 2025-08-14 | 7.56 | 7.40 | -0.16 | -2.12% | 7.39 | 7.61 | 216900 | 16242 | 3.28% |
| 2025-08-13 | 7.60 | 7.56 | -0.04 | -0.53% | 7.53 | 7.65 | 161889 | 12259 | 2.45% |
| 2025-08-12 | 7.63 | 7.60 | -0.02 | -0.26% | 7.53 | 7.70 | 171489 | 13029 | 2.60% |
| 2025-08-11 | 7.62 | 7.62 | 0.00 | 0.00% | 7.58 | 7.64 | 115072 | 8752 | 1.74% |
| 2025-08-08 | 7.65 | 7.62 | -0.03 | -0.39% | 7.58 | 7.66 | 97214 | 7397 | 1.47% |
| 2025-08-07 | 7.68 | 7.65 | -0.03 | -0.39% | 7.64 | 7.75 | 124026 | 9538 | 1.88% |
| 2025-08-06 | 7.66 | 7.68 | -0.01 | -0.13% | 7.60 | 7.71 | 116551 | 8908 | 1.76% |
| 2025-08-05 | 7.62 | 7.69 | 0.04 | 0.52% | 7.61 | 7.73 | 152126 | 11647 | 2.30% |
| 2025-08-04 | 7.53 | 7.65 | 0.06 | 0.79% | 7.48 | 7.65 | 85935 | 6537 | 1.30% |
| 2025-08-01 | 7.70 | 7.59 | -0.13 | -1.68% | 7.51 | 7.73 | 171072 | 12981 | 2.59% |
| 2025-07-31 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.83 | 169261 | 13066 | 2.56% |
| 2025-07-30 | 7.65 | 7.75 | 0.03 | 0.39% | 7.64 | 7.77 | 158075 | 12199 | 2.39% |
| 2025-07-29 | 7.96 | 7.72 | -0.24 | -3.02% | 7.53 | 8.00 | 340660 | 26189 | 5.16% |
| 2025-07-28 | 8.03 | 7.96 | -0.01 | -0.13% | 7.91 | 8.11 | 185391 | 14812 | 2.81% |
| 2025-07-25 | 7.91 | 7.97 | 0.06 | 0.76% | 7.88 | 8.09 | 206355 | 16458 | 3.12% |
| 2025-07-24 | 7.80 | 7.91 | 0.10 | 1.28% | 7.80 | 7.93 | 122100 | 9638 | 1.85% |
| 2025-07-23 | 7.95 | 7.81 | -0.10 | -1.26% | 7.80 | 7.95 | 100151 | 7883 | 1.52% |
| 2025-07-22 | 7.97 | 7.91 | 0.01 | 0.13% | 7.81 | 7.97 | 125074 | 9862 | 1.89% |
| 2025-07-21 | 7.79 | 7.90 | 0.13 | 1.67% | 7.79 | 7.93 | 170691 | 13434 | 2.58% |
| 2025-07-18 | 7.76 | 7.77 | 0.01 | 0.13% | 7.72 | 7.79 | 89056 | 6903 | 1.35% |
| 2025-07-17 | 7.68 | 7.76 | 0.05 | 0.65% | 7.68 | 7.78 | 121157 | 9377 | 1.83% |
| 2025-07-16 | 7.67 | 7.71 | 0.04 | 0.52% | 7.66 | 7.79 | 128984 | 9964 | 1.95% |
| 2025-07-15 | 7.91 | 7.67 | -0.27 | -3.40% | 7.62 | 7.93 | 247278 | 19085 | 3.74% |
| 2025-07-14 | 8.05 | 7.94 | -0.11 | -1.37% | 7.91 | 8.05 | 164470 | 13080 | 2.49% |
| 2025-07-11 | 7.92 | 8.05 | 0.10 | 1.26% | 7.86 | 8.15 | 224612 | 18063 | 3.40% |
| 2025-07-10 | 8.03 | 7.95 | 0.01 | 0.13% | 7.91 | 8.18 | 230628 | 18448 | 3.49% |
| 2025-07-09 | 7.93 | 7.94 | 0.01 | 0.13% | 7.89 | 7.99 | 110633 | 8772 | 1.68% |
| 2025-07-08 | 7.93 | 7.93 | 0.04 | 0.51% | 7.88 | 7.96 | 92050 | 7302 | 1.39% |
| 2025-07-07 | 7.86 | 7.89 | 0.00 | 0.00% | 7.84 | 7.94 | 73945 | 5839 | 1.12% |
| 2025-07-04 | 8.00 | 7.89 | -0.13 | -1.62% | 7.85 | 8.01 | 138271 | 10919 | 2.09% |
| 2025-07-03 | 8.00 | 8.02 | 0.03 | 0.38% | 7.96 | 8.12 | 114023 | 9148 | 1.73% |
| 2025-07-02 | 8.17 | 7.99 | -0.17 | -2.08% | 7.95 | 8.20 | 160574 | 12920 | 2.43% |
| 2025-07-01 | 8.09 | 8.16 | 0.09 | 1.12% | 8.05 | 8.24 | 212307 | 17286 | 3.21% |
| 2025-06-30 | 7.89 | 8.07 | 0.22 | 2.80% | 7.86 | 8.11 | 252503 | 20252 | 3.82% |
| 2025-06-27 | 7.78 | 7.85 | -0.04 | -0.51% | 7.72 | 7.92 | 223558 | 17495 | 3.39% |
| 2025-06-26 | 8.05 | 7.89 | -0.09 | -1.13% | 7.70 | 8.09 | 386656 | 30405 | 5.85% |
| 2025-06-25 | 7.98 | 7.98 | -0.02 | -0.25% | 7.72 | 8.04 | 275209 | 21654 | 4.17% |
| 2025-06-24 | 7.79 | 8.00 | 0.19 | 2.43% | 7.79 | 8.01 | 181963 | 14433 | 2.76% |
| 2025-06-23 | 7.67 | 7.81 | -0.03 | -0.38% | 7.65 | 7.82 | 176420 | 13671 | 2.67% |
| 2025-06-20 | 8.37 | 7.84 | -0.48 | -5.77% | 7.80 | 8.41 | 340806 | 27205 | 5.16% |
| 2025-06-19 | 8.19 | 8.32 | 0.07 | 0.85% | 8.15 | 8.58 | 279383 | 23517 | 4.23% |
| 2025-06-18 | 8.15 | 8.25 | 0.10 | 1.23% | 7.96 | 8.35 | 248746 | 20441 | 3.77% |
| 2025-06-17 | 8.62 | 8.15 | -0.40 | -4.68% | 8.12 | 8.67 | 348827 | 28906 | 5.28% |
| 2025-06-16 | 8.48 | 8.55 | -0.05 | -0.58% | 8.18 | 8.63 | 250315 | 21101 | 3.79% |
| 2025-06-13 | 8.90 | 8.60 | -0.43 | -4.76% | 8.47 | 8.90 | 308737 | 26618 | 4.68% |
| 2025-06-12 | 9.40 | 9.03 | -0.42 | -4.44% | 8.77 | 9.45 | 379796 | 34256 | 5.75% |
| 2025-06-11 | 9.52 | 9.45 | -0.06 | -0.63% | 9.39 | 9.60 | 122444 | 11638 | 1.85% |
| 2025-06-10 | 9.60 | 9.51 | -0.20 | -2.06% | 9.36 | 9.68 | 182436 | 17324 | 2.76% |
| 2025-06-09 | 10.23 | 9.71 | -0.52 | -5.08% | 9.55 | 10.23 | 318574 | 30999 | 4.82% |