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 | 7.64 | -0.11 | -1.42% | 7.61 | 7.77 | 523980 | 40208 | 0.13% |
| 2025-09-15 | 7.81 | 7.75 | -0.06 | -0.77% | 7.71 | 7.85 | 482205 | 37451 | 0.12% |
| 2025-09-12 | 7.89 | 7.81 | -0.09 | -1.14% | 7.78 | 7.92 | 396176 | 31017 | 0.10% |
| 2025-09-11 | 7.89 | 7.90 | 0.00 | 0.00% | 7.80 | 7.94 | 575700 | 45248 | 0.14% |
| 2025-09-10 | 7.82 | 7.90 | 0.09 | 1.15% | 7.78 | 7.93 | 542856 | 42673 | 0.13% |
| 2025-09-09 | 7.74 | 7.81 | 0.09 | 1.17% | 7.71 | 7.82 | 484195 | 37630 | 0.12% |
| 2025-09-08 | 7.79 | 7.72 | -0.09 | -1.15% | 7.70 | 7.89 | 674467 | 52519 | 0.17% |
| 2025-09-05 | 7.96 | 7.81 | -0.21 | -2.62% | 7.78 | 7.98 | 853899 | 67051 | 0.21% |
| 2025-09-04 | 7.82 | 8.02 | 0.17 | 2.17% | 7.66 | 8.05 | 1152085 | 90687 | 0.28% |
| 2025-09-03 | 8.00 | 7.85 | -0.14 | -1.75% | 7.81 | 8.01 | 561626 | 44299 | 0.14% |
| 2025-09-02 | 7.78 | 7.99 | 0.21 | 2.70% | 7.77 | 8.01 | 921714 | 72986 | 0.23% |
| 2025-09-01 | 7.91 | 7.78 | -0.12 | -1.52% | 7.75 | 7.97 | 735972 | 57665 | 0.18% |
| 2025-08-29 | 7.98 | 7.90 | -0.08 | -1.00% | 7.88 | 8.16 | 1006554 | 80730 | 0.25% |
| 2025-08-28 | 7.88 | 7.98 | 0.07 | 0.88% | 7.77 | 8.01 | 830331 | 65679 | 0.20% |
| 2025-08-27 | 8.01 | 7.91 | -0.11 | -1.37% | 7.86 | 8.02 | 800840 | 63514 | 0.20% |
| 2025-08-26 | 8.05 | 8.02 | -0.06 | -0.74% | 8.00 | 8.09 | 1077478 | 86484 | 0.26% |
| 2025-08-25 | 7.99 | 8.08 | 0.06 | 0.75% | 7.96 | 8.09 | 558829 | 44839 | 0.14% |
| 2025-08-22 | 8.08 | 8.02 | -0.06 | -0.74% | 7.91 | 8.08 | 552985 | 44048 | 0.14% |
| 2025-08-21 | 7.99 | 8.08 | 0.11 | 1.38% | 7.95 | 8.13 | 607145 | 48982 | 0.15% |
| 2025-08-20 | 7.93 | 7.97 | 0.02 | 0.25% | 7.88 | 8.02 | 515570 | 41139 | 0.13% |
| 2025-08-19 | 7.96 | 7.95 | -0.02 | -0.25% | 7.90 | 8.00 | 597024 | 47502 | 0.15% |
| 2025-08-18 | 8.03 | 7.97 | -0.09 | -1.12% | 7.89 | 8.05 | 999749 | 79556 | 0.25% |
| 2025-08-15 | 8.26 | 8.06 | -0.21 | -2.54% | 7.96 | 8.28 | 874114 | 70328 | 0.21% |
| 2025-08-14 | 8.25 | 8.27 | 0.02 | 0.24% | 8.23 | 8.39 | 414213 | 34463 | 0.10% |
| 2025-08-13 | 8.38 | 8.25 | -0.10 | -1.20% | 8.23 | 8.40 | 448038 | 37219 | 0.11% |
| 2025-08-12 | 8.23 | 8.35 | 0.11 | 1.33% | 8.22 | 8.37 | 439413 | 36583 | 0.11% |
| 2025-08-11 | 8.37 | 8.24 | -0.15 | -1.79% | 8.22 | 8.41 | 517870 | 42877 | 0.13% |
| 2025-08-08 | 8.42 | 8.39 | -0.03 | -0.36% | 8.37 | 8.46 | 280796 | 23601 | 0.07% |
| 2025-08-07 | 8.37 | 8.42 | 0.04 | 0.48% | 8.28 | 8.42 | 368267 | 30810 | 0.09% |
| 2025-08-06 | 8.46 | 8.38 | -0.05 | -0.59% | 8.37 | 8.51 | 398115 | 33547 | 0.10% |
| 2025-08-05 | 8.22 | 8.43 | 0.18 | 2.18% | 8.21 | 8.49 | 681945 | 57187 | 0.17% |
| 2025-08-04 | 8.15 | 8.25 | 0.06 | 0.73% | 8.15 | 8.28 | 529282 | 43467 | 0.13% |
| 2025-08-01 | 8.17 | 8.19 | 0.00 | 0.00% | 8.07 | 8.25 | 546026 | 44636 | 0.13% |
| 2025-07-31 | 8.20 | 8.19 | 0.00 | 0.00% | 8.06 | 8.23 | 518449 | 42197 | 0.13% |
| 2025-07-30 | 8.15 | 8.19 | 0.07 | 0.86% | 8.11 | 8.27 | 558501 | 45779 | 0.14% |
| 2025-07-29 | 8.17 | 8.12 | -0.06 | -0.73% | 8.11 | 8.27 | 496207 | 40523 | 0.12% |
| 2025-07-28 | 8.14 | 8.18 | 0.04 | 0.49% | 8.12 | 8.31 | 662697 | 54442 | 0.16% |
| 2025-07-25 | 8.23 | 8.14 | -0.10 | -1.21% | 8.12 | 8.27 | 526803 | 43106 | 0.13% |
| 2025-07-24 | 8.44 | 8.24 | -0.20 | -2.37% | 8.21 | 8.44 | 827371 | 68669 | 0.20% |
| 2025-07-23 | 8.43 | 8.44 | 0.03 | 0.36% | 8.38 | 8.53 | 567342 | 47974 | 0.14% |
| 2025-07-22 | 8.47 | 8.41 | -0.09 | -1.06% | 8.35 | 8.53 | 601997 | 50675 | 0.15% |
| 2025-07-21 | 8.42 | 8.50 | 0.04 | 0.47% | 8.37 | 8.52 | 531328 | 44970 | 0.13% |
| 2025-07-18 | 8.48 | 8.46 | -0.01 | -0.12% | 8.45 | 8.54 | 431003 | 36575 | 0.11% |
| 2025-07-17 | 8.51 | 8.47 | -0.09 | -1.05% | 8.43 | 8.56 | 397221 | 33678 | 0.10% |
| 2025-07-16 | 8.60 | 8.56 | -0.05 | -0.58% | 8.43 | 8.64 | 515792 | 43852 | 0.13% |
| 2025-07-15 | 8.66 | 8.61 | -0.06 | -0.69% | 8.54 | 8.72 | 626922 | 54122 | 0.15% |
| 2025-07-14 | 8.54 | 8.67 | 0.16 | 1.88% | 8.53 | 8.75 | 796829 | 69094 | 0.20% |
| 2025-07-11 | 8.77 | 8.51 | -0.23 | -2.63% | 8.51 | 8.81 | 866381 | 75032 | 0.21% |
| 2025-07-10 | 8.83 | 8.74 | -0.05 | -0.57% | 8.74 | 8.89 | 877504 | 77265 | 0.22% |
| 2025-07-09 | 8.94 | 8.96 | 0.01 | 0.11% | 8.86 | 9.07 | 544941 | 49024 | 0.13% |
| 2025-07-08 | 8.97 | 8.95 | -0.03 | -0.33% | 8.81 | 9.04 | 506337 | 45102 | 0.12% |
| 2025-07-07 | 8.89 | 8.98 | 0.09 | 1.01% | 8.80 | 9.01 | 564552 | 50292 | 0.14% |
| 2025-07-04 | 8.58 | 8.89 | 0.32 | 3.73% | 8.56 | 8.90 | 808592 | 71043 | 0.20% |
| 2025-07-03 | 8.53 | 8.57 | 0.06 | 0.71% | 8.45 | 8.64 | 657216 | 56248 | 0.16% |
| 2025-07-02 | 8.60 | 8.51 | -0.09 | -1.05% | 8.51 | 8.65 | 584898 | 50211 | 0.14% |
| 2025-07-01 | 8.51 | 8.60 | 0.10 | 1.18% | 8.50 | 8.64 | 349460 | 29993 | 0.09% |
| 2025-06-30 | 8.39 | 8.50 | 0.04 | 0.47% | 8.31 | 8.51 | 617130 | 52169 | 0.15% |
| 2025-06-27 | 8.73 | 8.46 | -0.30 | -3.42% | 8.43 | 8.77 | 932893 | 80022 | 0.23% |
| 2025-06-26 | 8.68 | 8.76 | 0.06 | 0.69% | 8.60 | 8.78 | 495863 | 43130 | 0.12% |
| 2025-06-25 | 8.60 | 8.70 | 0.11 | 1.28% | 8.49 | 8.71 | 773749 | 66620 | 0.19% |
| 2025-06-24 | 8.68 | 8.59 | -0.10 | -1.15% | 8.49 | 8.73 | 861966 | 74000 | 0.21% |
| 2025-06-23 | 8.69 | 8.69 | -0.01 | -0.11% | 8.50 | 8.72 | 715876 | 61884 | 0.18% |
| 2025-06-20 | 8.75 | 8.70 | -0.08 | -0.91% | 8.68 | 8.88 | 611307 | 53534 | 0.15% |
| 2025-06-19 | 8.65 | 8.78 | 0.13 | 1.50% | 8.60 | 8.81 | 475617 | 41558 | 0.12% |
| 2025-06-18 | 8.52 | 8.65 | 0.15 | 1.76% | 8.49 | 8.67 | 488823 | 42044 | 0.12% |
| 2025-06-17 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.57 | 445535 | 37855 | 0.11% |
| 2025-06-16 | 8.36 | 8.43 | 0.09 | 1.08% | 8.32 | 8.48 | 647106 | 54437 | 0.16% |
| 2025-06-13 | 8.38 | 8.34 | -0.02 | -0.24% | 8.28 | 8.48 | 1597976 | 133551 | 0.39% |
| 2025-06-12 | 8.43 | 8.36 | -0.04 | -0.48% | 8.35 | 8.56 | 581120 | 49101 | 0.14% |
| 2025-06-11 | 8.38 | 8.40 | 0.06 | 0.72% | 8.30 | 8.45 | 521986 | 43761 | 0.13% |
| 2025-06-10 | 8.40 | 8.34 | -0.07 | -0.83% | 8.30 | 8.51 | 587403 | 49247 | 0.14% |
| 2025-06-09 | 8.41 | 8.41 | 0.00 | 0.00% | 8.12 | 8.46 | 723849 | 60191 | 0.18% |