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 | 7.97 | 7.98 | 0.03 | 0.38% | 7.91 | 7.99 | 35910 | 2858 | 0.78% |
| 2025-09-15 | 8.12 | 7.95 | -0.18 | -2.21% | 7.90 | 8.17 | 70759 | 5656 | 1.53% |
| 2025-09-12 | 8.04 | 8.13 | 0.08 | 0.99% | 8.01 | 8.23 | 75451 | 6133 | 1.63% |
| 2025-09-11 | 8.02 | 8.05 | 0.00 | 0.00% | 7.90 | 8.13 | 76964 | 6171 | 1.67% |
| 2025-09-10 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.06 | 52187 | 4173 | 1.13% |
| 2025-09-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.08 | 37249 | 2987 | 0.81% |
| 2025-09-08 | 7.95 | 8.05 | 0.09 | 1.13% | 7.92 | 8.07 | 43316 | 3478 | 0.94% |
| 2025-09-05 | 7.97 | 7.96 | 0.05 | 0.63% | 7.84 | 7.97 | 42324 | 3357 | 0.92% |
| 2025-09-04 | 7.82 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 54709 | 4328 | 1.18% |
| 2025-09-03 | 7.95 | 7.85 | -0.10 | -1.26% | 7.81 | 8.00 | 42533 | 3348 | 0.92% |
| 2025-09-02 | 7.96 | 7.95 | -0.01 | -0.13% | 7.82 | 7.98 | 64273 | 5075 | 1.39% |
| 2025-09-01 | 7.87 | 7.96 | -0.01 | -0.13% | 7.87 | 8.02 | 75173 | 5976 | 1.63% |
| 2025-08-29 | 8.35 | 7.97 | -0.68 | -7.86% | 7.93 | 8.35 | 204851 | 16535 | 4.44% |
| 2025-08-28 | 8.72 | 8.65 | 0.00 | 0.00% | 8.41 | 8.80 | 80812 | 6938 | 1.75% |
| 2025-08-27 | 8.95 | 8.65 | -0.30 | -3.35% | 8.65 | 8.99 | 75019 | 6611 | 1.62% |
| 2025-08-26 | 8.80 | 8.95 | 0.12 | 1.36% | 8.75 | 9.00 | 70743 | 6315 | 1.53% |
| 2025-08-25 | 8.92 | 8.83 | -0.02 | -0.23% | 8.79 | 8.92 | 57408 | 5074 | 1.24% |
| 2025-08-22 | 8.83 | 8.85 | -0.03 | -0.34% | 8.74 | 8.90 | 53905 | 4741 | 1.17% |
| 2025-08-21 | 8.83 | 8.88 | 0.05 | 0.57% | 8.80 | 8.95 | 62833 | 5582 | 1.36% |
| 2025-08-20 | 8.75 | 8.83 | 0.09 | 1.03% | 8.68 | 8.85 | 44720 | 3934 | 0.97% |
| 2025-08-19 | 8.72 | 8.74 | -0.01 | -0.11% | 8.68 | 8.77 | 49235 | 4294 | 1.07% |
| 2025-08-18 | 8.60 | 8.75 | 0.15 | 1.74% | 8.55 | 8.85 | 85387 | 7454 | 1.85% |
| 2025-08-15 | 8.47 | 8.60 | 0.10 | 1.18% | 8.40 | 8.67 | 50192 | 4303 | 1.09% |
| 2025-08-14 | 8.73 | 8.50 | -0.20 | -2.30% | 8.50 | 8.73 | 48992 | 4212 | 1.06% |
| 2025-08-13 | 8.79 | 8.70 | -0.06 | -0.68% | 8.68 | 8.84 | 46100 | 4026 | 1.00% |
| 2025-08-12 | 8.66 | 8.76 | 0.10 | 1.15% | 8.65 | 8.79 | 50802 | 4434 | 1.10% |
| 2025-08-11 | 8.62 | 8.66 | 0.04 | 0.46% | 8.58 | 8.68 | 34566 | 2988 | 0.75% |
| 2025-08-08 | 8.52 | 8.62 | 0.09 | 1.06% | 8.51 | 8.63 | 35460 | 3039 | 0.77% |
| 2025-08-07 | 8.58 | 8.53 | -0.04 | -0.47% | 8.48 | 8.58 | 28941 | 2468 | 0.63% |
| 2025-08-06 | 8.62 | 8.57 | -0.06 | -0.70% | 8.54 | 8.64 | 34684 | 2971 | 0.75% |
| 2025-08-05 | 8.59 | 8.63 | 0.03 | 0.35% | 8.57 | 8.64 | 27480 | 2366 | 0.60% |
| 2025-08-04 | 8.54 | 8.60 | 0.04 | 0.47% | 8.49 | 8.64 | 35163 | 3017 | 0.76% |
| 2025-08-01 | 8.41 | 8.56 | 0.16 | 1.90% | 8.39 | 8.60 | 55256 | 4708 | 1.20% |
| 2025-07-31 | 8.52 | 8.40 | -0.13 | -1.52% | 8.40 | 8.53 | 33550 | 2834 | 0.73% |
| 2025-07-30 | 8.55 | 8.53 | -0.01 | -0.12% | 8.44 | 8.57 | 50181 | 4272 | 1.09% |
| 2025-07-29 | 8.65 | 8.54 | -0.16 | -1.84% | 8.48 | 8.71 | 92029 | 7861 | 1.99% |
| 2025-07-28 | 8.74 | 8.70 | -0.03 | -0.34% | 8.69 | 8.76 | 36736 | 3203 | 0.80% |
| 2025-07-25 | 8.79 | 8.73 | -0.06 | -0.68% | 8.71 | 8.79 | 35880 | 3137 | 0.78% |
| 2025-07-24 | 8.79 | 8.79 | 0.03 | 0.34% | 8.72 | 8.83 | 48514 | 4249 | 1.05% |
| 2025-07-23 | 8.86 | 8.76 | -0.13 | -1.46% | 8.72 | 8.88 | 57718 | 5069 | 1.25% |
| 2025-07-22 | 8.95 | 8.89 | -0.07 | -0.78% | 8.81 | 8.98 | 70509 | 6261 | 1.53% |
| 2025-07-21 | 8.84 | 8.96 | 0.13 | 1.47% | 8.75 | 9.00 | 100667 | 8991 | 2.18% |
| 2025-07-18 | 8.90 | 8.83 | 0.02 | 0.23% | 8.75 | 8.96 | 102939 | 9087 | 2.23% |
| 2025-07-17 | 8.63 | 8.81 | 0.22 | 2.56% | 8.60 | 9.45 | 183017 | 16381 | 3.96% |
| 2025-07-16 | 8.55 | 8.59 | 0.05 | 0.59% | 8.50 | 8.70 | 46748 | 4020 | 1.01% |
| 2025-07-15 | 8.71 | 8.54 | -0.22 | -2.51% | 8.41 | 8.78 | 77943 | 6646 | 1.69% |
| 2025-07-14 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.79 | 46229 | 4039 | 1.00% |
| 2025-07-11 | 8.73 | 8.67 | -0.01 | -0.12% | 8.56 | 8.75 | 41161 | 3554 | 0.89% |
| 2025-07-10 | 8.67 | 8.68 | 0.00 | 0.00% | 8.61 | 8.70 | 34667 | 3003 | 0.75% |
| 2025-07-09 | 8.59 | 8.68 | 0.07 | 0.81% | 8.59 | 8.73 | 45261 | 3924 | 0.98% |
| 2025-07-08 | 8.66 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 64789 | 5579 | 1.40% |
| 2025-07-07 | 8.66 | 8.66 | 0.02 | 0.23% | 8.51 | 8.67 | 54877 | 4721 | 1.19% |
| 2025-07-04 | 8.70 | 8.64 | 0.00 | 0.00% | 8.62 | 8.80 | 72576 | 6315 | 1.57% |
| 2025-07-03 | 8.67 | 8.64 | 0.00 | 0.00% | 8.52 | 8.77 | 68033 | 5854 | 1.47% |
| 2025-07-02 | 8.90 | 8.64 | -0.26 | -2.92% | 8.61 | 8.93 | 121593 | 10548 | 2.63% |
| 2025-07-01 | 8.65 | 8.90 | 0.41 | 4.83% | 8.60 | 9.19 | 206953 | 18536 | 4.48% |
| 2025-06-30 | 8.22 | 8.49 | 0.34 | 4.17% | 8.21 | 8.65 | 149514 | 12649 | 3.24% |
| 2025-06-27 | 8.15 | 8.15 | 0.03 | 0.37% | 8.10 | 8.30 | 72551 | 5939 | 1.57% |
| 2025-06-26 | 8.03 | 8.12 | 0.12 | 1.50% | 7.93 | 8.20 | 103172 | 8351 | 2.23% |
| 2025-06-25 | 8.11 | 8.00 | -0.11 | -1.36% | 7.85 | 8.17 | 129060 | 10342 | 2.79% |
| 2025-06-24 | 8.10 | 8.11 | 0.02 | 0.25% | 8.00 | 8.19 | 93450 | 7552 | 2.02% |
| 2025-06-23 | 7.57 | 8.09 | 0.48 | 6.31% | 7.55 | 8.25 | 176733 | 14174 | 3.83% |
| 2025-06-20 | 7.60 | 7.61 | 0.01 | 0.13% | 7.57 | 7.80 | 43643 | 3341 | 0.95% |
| 2025-06-19 | 7.73 | 7.60 | -0.12 | -1.55% | 7.58 | 7.73 | 34958 | 2668 | 0.76% |
| 2025-06-18 | 7.80 | 7.72 | -0.09 | -1.15% | 7.69 | 7.80 | 30172 | 2329 | 0.65% |
| 2025-06-17 | 7.84 | 7.81 | 0.00 | 0.00% | 7.77 | 7.86 | 32772 | 2557 | 0.71% |
| 2025-06-16 | 7.85 | 7.81 | -0.06 | -0.76% | 7.80 | 7.91 | 43779 | 3434 | 0.95% |
| 2025-06-13 | 7.90 | 7.87 | -0.09 | -1.13% | 7.85 | 7.99 | 42542 | 3368 | 0.92% |
| 2025-06-12 | 7.92 | 7.96 | 0.02 | 0.25% | 7.92 | 8.11 | 55065 | 4406 | 1.19% |
| 2025-06-11 | 7.86 | 7.94 | 0.08 | 1.02% | 7.86 | 8.01 | 44070 | 3499 | 0.95% |
| 2025-06-10 | 7.95 | 7.86 | -0.05 | -0.63% | 7.80 | 7.95 | 40208 | 3166 | 0.87% |
| 2025-06-09 | 7.88 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 45253 | 3574 | 0.98% |