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 | 7.89 | 7.95 | 0.04 | 0.51% | 7.85 | 7.96 | 159846 | 12644 | 1.37% |
| 2025-09-15 | 7.94 | 7.91 | -0.11 | -1.37% | 7.86 | 8.03 | 202000 | 15989 | 1.73% |
| 2025-09-12 | 8.08 | 8.02 | -0.03 | -0.37% | 8.01 | 8.28 | 280230 | 22751 | 2.41% |
| 2025-09-11 | 8.00 | 8.05 | 0.05 | 0.63% | 7.79 | 8.07 | 251907 | 20022 | 2.16% |
| 2025-09-10 | 8.00 | 8.00 | 0.02 | 0.25% | 7.96 | 8.15 | 179316 | 14415 | 1.54% |
| 2025-09-09 | 8.01 | 7.98 | -0.07 | -0.87% | 7.94 | 8.06 | 172968 | 13809 | 1.48% |
| 2025-09-08 | 7.90 | 8.05 | 0.12 | 1.51% | 7.88 | 8.13 | 240697 | 19296 | 2.07% |
| 2025-09-05 | 7.93 | 7.93 | 0.01 | 0.13% | 7.75 | 7.99 | 227102 | 17861 | 1.95% |
| 2025-09-04 | 7.86 | 7.92 | 0.09 | 1.15% | 7.81 | 8.04 | 296539 | 23480 | 2.55% |
| 2025-09-03 | 8.10 | 7.83 | -0.22 | -2.73% | 7.78 | 8.12 | 230107 | 18246 | 1.98% |
| 2025-09-02 | 8.26 | 8.05 | -0.23 | -2.78% | 7.99 | 8.28 | 293967 | 23806 | 2.52% |
| 2025-09-01 | 8.30 | 8.28 | -0.02 | -0.24% | 8.23 | 8.36 | 225070 | 18669 | 1.93% |
| 2025-08-29 | 8.41 | 8.30 | -0.11 | -1.31% | 8.28 | 8.48 | 252303 | 21108 | 2.17% |
| 2025-08-28 | 8.41 | 8.41 | -0.02 | -0.24% | 8.17 | 8.59 | 440228 | 36892 | 3.78% |
| 2025-08-27 | 8.77 | 8.43 | -0.40 | -4.53% | 8.43 | 8.83 | 419093 | 36314 | 3.60% |
| 2025-08-26 | 8.80 | 8.83 | 0.03 | 0.34% | 8.67 | 8.99 | 409083 | 36027 | 3.51% |
| 2025-08-25 | 8.73 | 8.80 | 0.07 | 0.80% | 8.59 | 8.86 | 510689 | 44664 | 4.38% |
| 2025-08-22 | 8.70 | 8.73 | 0.04 | 0.46% | 8.59 | 8.95 | 560831 | 48957 | 4.81% |
| 2025-08-21 | 8.58 | 8.69 | -0.13 | -1.47% | 8.58 | 8.95 | 632506 | 55395 | 5.43% |
| 2025-08-20 | 9.20 | 8.82 | 0.00 | 0.00% | 8.68 | 9.24 | 1136890 | 101439 | 9.76% |
| 2025-08-19 | 7.97 | 8.82 | 0.80 | 9.98% | 7.97 | 8.82 | 322583 | 27825 | 2.77% |
| 2025-08-18 | 7.64 | 8.02 | 0.38 | 4.97% | 7.62 | 8.17 | 632390 | 50673 | 5.43% |
| 2025-08-15 | 7.41 | 7.64 | 0.17 | 2.28% | 7.41 | 7.67 | 342377 | 25912 | 2.94% |
| 2025-08-14 | 7.67 | 7.47 | -0.21 | -2.73% | 7.46 | 7.70 | 322799 | 24398 | 2.77% |
| 2025-08-13 | 7.49 | 7.68 | 0.29 | 3.92% | 7.39 | 7.70 | 575573 | 43550 | 4.94% |
| 2025-08-12 | 7.46 | 7.39 | -0.08 | -1.07% | 7.37 | 7.53 | 210957 | 15656 | 1.81% |
| 2025-08-11 | 7.50 | 7.47 | 0.03 | 0.40% | 7.41 | 7.51 | 219609 | 16385 | 1.88% |
| 2025-08-08 | 7.53 | 7.44 | -0.13 | -1.72% | 7.44 | 7.59 | 278235 | 20859 | 2.39% |
| 2025-08-07 | 7.54 | 7.57 | 0.02 | 0.26% | 7.48 | 7.68 | 317890 | 24047 | 2.73% |
| 2025-08-06 | 7.76 | 7.55 | -0.22 | -2.83% | 7.53 | 7.77 | 395526 | 30033 | 3.39% |
| 2025-08-05 | 7.56 | 7.77 | 0.14 | 1.83% | 7.55 | 7.93 | 580759 | 44860 | 4.98% |
| 2025-08-04 | 7.47 | 7.63 | 0.08 | 1.06% | 7.20 | 7.70 | 570913 | 42208 | 4.90% |
| 2025-08-01 | 7.51 | 7.55 | 0.07 | 0.94% | 7.47 | 7.76 | 617826 | 47019 | 5.30% |
| 2025-07-31 | 7.45 | 7.48 | 0.04 | 0.54% | 7.36 | 7.57 | 483338 | 36108 | 4.15% |
| 2025-07-30 | 7.40 | 7.44 | 0.01 | 0.13% | 7.35 | 7.62 | 560540 | 41884 | 4.81% |
| 2025-07-29 | 7.40 | 7.43 | -0.17 | -2.24% | 7.24 | 7.57 | 774829 | 57373 | 6.65% |
| 2025-07-28 | 7.68 | 7.60 | 0.06 | 0.80% | 7.51 | 8.04 | 1091026 | 84374 | 9.36% |
| 2025-07-25 | 7.90 | 7.54 | -0.77 | -9.27% | 7.54 | 8.28 | 1587610 | 125404 | 13.63% |
| 2025-07-24 | 7.99 | 8.31 | 0.76 | 10.07% | 7.88 | 8.31 | 1303372 | 106931 | 11.19% |
| 2025-07-23 | 6.97 | 7.55 | 0.69 | 10.06% | 6.97 | 7.55 | 345083 | 25581 | 2.96% |
| 2025-07-22 | 6.57 | 6.86 | 0.29 | 4.41% | 6.51 | 7.12 | 608566 | 41712 | 5.22% |
| 2025-07-21 | 6.42 | 6.57 | 0.07 | 1.08% | 6.40 | 6.59 | 209708 | 13689 | 1.80% |
| 2025-07-18 | 6.47 | 6.50 | 0.01 | 0.15% | 6.43 | 6.51 | 125948 | 8152 | 1.08% |
| 2025-07-17 | 6.41 | 6.49 | 0.08 | 1.25% | 6.40 | 6.50 | 161164 | 10420 | 1.38% |
| 2025-07-16 | 6.36 | 6.41 | 0.06 | 0.94% | 6.33 | 6.42 | 125892 | 8043 | 1.08% |
| 2025-07-15 | 6.49 | 6.37 | -0.12 | -1.85% | 6.31 | 6.51 | 219287 | 13984 | 1.88% |
| 2025-07-14 | 6.55 | 6.49 | -0.06 | -0.92% | 6.48 | 6.56 | 172802 | 11241 | 1.48% |
| 2025-07-11 | 6.55 | 6.55 | 0.01 | 0.15% | 6.49 | 6.58 | 185637 | 12156 | 1.59% |
| 2025-07-10 | 6.46 | 6.54 | 0.06 | 0.93% | 6.45 | 6.58 | 175018 | 11419 | 1.50% |
| 2025-07-09 | 6.50 | 6.48 | -0.01 | -0.15% | 6.44 | 6.53 | 184557 | 11960 | 1.58% |
| 2025-07-08 | 6.37 | 6.49 | 0.09 | 1.41% | 6.36 | 6.50 | 317177 | 20475 | 2.72% |
| 2025-07-07 | 6.62 | 6.40 | -0.45 | -6.57% | 6.33 | 6.64 | 508722 | 32646 | 4.37% |
| 2025-07-04 | 6.79 | 6.85 | 0.07 | 1.03% | 6.77 | 6.94 | 209640 | 14394 | 1.80% |
| 2025-07-03 | 6.75 | 6.78 | 0.02 | 0.30% | 6.74 | 6.81 | 95666 | 6484 | 0.82% |
| 2025-07-02 | 6.73 | 6.76 | 0.03 | 0.45% | 6.69 | 6.76 | 91264 | 6133 | 0.78% |
| 2025-07-01 | 6.72 | 6.73 | 0.01 | 0.15% | 6.65 | 6.73 | 85056 | 5692 | 0.73% |
| 2025-06-30 | 6.72 | 6.72 | 0.01 | 0.15% | 6.65 | 6.75 | 91578 | 6134 | 0.79% |
| 2025-06-27 | 6.69 | 6.71 | 0.01 | 0.15% | 6.69 | 6.80 | 102066 | 6874 | 0.88% |
| 2025-06-26 | 6.81 | 6.70 | -0.13 | -1.90% | 6.68 | 6.85 | 145345 | 9793 | 1.25% |
| 2025-06-25 | 6.75 | 6.83 | 0.13 | 1.94% | 6.70 | 6.91 | 193387 | 13182 | 1.66% |
| 2025-06-24 | 6.43 | 6.70 | 0.31 | 4.85% | 6.41 | 6.81 | 236974 | 15731 | 2.03% |
| 2025-06-23 | 6.34 | 6.39 | 0.05 | 0.79% | 6.31 | 6.41 | 88620 | 5642 | 0.76% |
| 2025-06-20 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.42 | 103302 | 6572 | 0.89% |
| 2025-06-19 | 6.65 | 6.38 | -0.28 | -4.20% | 6.34 | 6.67 | 225736 | 14545 | 1.94% |
| 2025-06-18 | 6.86 | 6.66 | -0.24 | -3.48% | 6.64 | 6.87 | 160694 | 10778 | 1.38% |
| 2025-06-17 | 6.94 | 6.90 | -0.02 | -0.29% | 6.84 | 7.01 | 118764 | 8199 | 1.02% |
| 2025-06-16 | 6.99 | 6.92 | -0.06 | -0.86% | 6.87 | 7.03 | 152018 | 10542 | 1.30% |
| 2025-06-13 | 7.13 | 6.98 | -0.20 | -2.79% | 6.95 | 7.15 | 201322 | 14155 | 1.73% |
| 2025-06-12 | 7.08 | 7.18 | 0.11 | 1.56% | 7.06 | 7.19 | 159158 | 11356 | 1.37% |
| 2025-06-11 | 7.11 | 7.07 | -0.03 | -0.42% | 7.07 | 7.20 | 147279 | 10482 | 1.26% |
| 2025-06-10 | 7.10 | 7.10 | 0.03 | 0.42% | 6.99 | 7.20 | 229791 | 16316 | 1.97% |
| 2025-06-09 | 7.01 | 7.07 | 0.11 | 1.58% | 6.95 | 7.10 | 149967 | 10574 | 1.29% |