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 | 8.24 | 8.29 | 0.02 | 0.24% | 8.11 | 8.31 | 162539 | 13351 | 2.71% |
| 2025-09-15 | 8.35 | 8.27 | -0.14 | -1.66% | 8.16 | 8.45 | 202837 | 16804 | 3.38% |
| 2025-09-12 | 8.60 | 8.41 | -0.32 | -3.67% | 8.34 | 8.63 | 294732 | 24837 | 4.91% |
| 2025-09-11 | 8.37 | 8.73 | 0.13 | 1.51% | 8.35 | 8.83 | 471180 | 40911 | 7.85% |
| 2025-09-10 | 8.46 | 8.60 | 0.15 | 1.78% | 8.12 | 8.87 | 446303 | 37717 | 7.44% |
| 2025-09-09 | 8.95 | 8.45 | -0.11 | -1.29% | 8.28 | 8.95 | 475840 | 40451 | 7.93% |
| 2025-09-08 | 8.38 | 8.56 | 0.78 | 10.03% | 8.38 | 8.56 | 133222 | 11390 | 2.22% |
| 2025-09-05 | 7.60 | 7.78 | 0.18 | 2.37% | 7.55 | 7.82 | 117835 | 9078 | 1.96% |
| 2025-09-04 | 7.68 | 7.60 | -0.08 | -1.04% | 7.46 | 7.81 | 135228 | 10360 | 2.25% |
| 2025-09-03 | 8.09 | 7.68 | -0.55 | -6.68% | 7.65 | 8.20 | 181862 | 14292 | 3.03% |
| 2025-09-02 | 8.31 | 8.23 | 0.06 | 0.73% | 8.14 | 8.49 | 189443 | 15659 | 3.16% |
| 2025-09-01 | 8.25 | 8.17 | -0.24 | -2.85% | 8.06 | 8.25 | 222176 | 18111 | 3.70% |
| 2025-08-29 | 8.50 | 8.41 | 0.14 | 1.69% | 8.35 | 8.85 | 360429 | 30876 | 6.01% |
| 2025-08-28 | 7.98 | 8.27 | 0.28 | 3.50% | 7.95 | 8.30 | 244408 | 19948 | 4.07% |
| 2025-08-27 | 8.28 | 7.99 | -0.35 | -4.20% | 7.98 | 8.37 | 239288 | 19560 | 3.99% |
| 2025-08-26 | 8.44 | 8.34 | -0.10 | -1.18% | 8.25 | 8.46 | 181953 | 15179 | 3.03% |
| 2025-08-25 | 8.43 | 8.44 | -0.04 | -0.47% | 8.30 | 8.52 | 226004 | 19017 | 3.77% |
| 2025-08-22 | 8.36 | 8.48 | 0.14 | 1.68% | 8.27 | 8.58 | 270617 | 22908 | 4.51% |
| 2025-08-21 | 8.41 | 8.34 | -0.10 | -1.18% | 8.27 | 8.54 | 257632 | 21533 | 4.29% |
| 2025-08-20 | 8.51 | 8.44 | -0.09 | -1.06% | 8.32 | 8.62 | 303123 | 25582 | 5.05% |
| 2025-08-19 | 8.66 | 8.53 | -0.42 | -4.69% | 8.50 | 8.76 | 457129 | 39197 | 7.62% |
| 2025-08-18 | 8.47 | 8.95 | 0.39 | 4.56% | 8.21 | 8.95 | 700606 | 60185 | 11.68% |
| 2025-08-15 | 8.38 | 8.56 | 0.33 | 4.01% | 8.32 | 9.00 | 947953 | 81873 | 15.80% |
| 2025-08-14 | 7.55 | 8.23 | 0.75 | 10.03% | 7.55 | 8.23 | 253876 | 20535 | 4.23% |
| 2025-08-13 | 7.46 | 7.48 | 0.01 | 0.13% | 7.42 | 7.50 | 86086 | 6418 | 1.43% |
| 2025-08-12 | 7.60 | 7.47 | -0.10 | -1.32% | 7.42 | 7.61 | 111301 | 8315 | 1.85% |
| 2025-08-11 | 7.40 | 7.57 | 0.17 | 2.30% | 7.40 | 7.57 | 131969 | 9917 | 2.20% |
| 2025-08-08 | 7.37 | 7.40 | 0.05 | 0.68% | 7.32 | 7.42 | 76594 | 5649 | 1.28% |
| 2025-08-07 | 7.42 | 7.35 | -0.07 | -0.94% | 7.33 | 7.44 | 97843 | 7209 | 1.63% |
| 2025-08-06 | 7.43 | 7.42 | -0.01 | -0.13% | 7.34 | 7.44 | 79252 | 5865 | 1.32% |
| 2025-08-05 | 7.46 | 7.43 | -0.01 | -0.13% | 7.39 | 7.50 | 78006 | 5790 | 1.30% |
| 2025-08-04 | 7.33 | 7.44 | 0.07 | 0.95% | 7.21 | 7.45 | 89284 | 6598 | 1.49% |
| 2025-08-01 | 7.37 | 7.37 | -0.02 | -0.27% | 7.33 | 7.42 | 76707 | 5664 | 1.28% |
| 2025-07-31 | 7.48 | 7.39 | -0.09 | -1.20% | 7.36 | 7.55 | 110560 | 8209 | 1.84% |
| 2025-07-30 | 7.59 | 7.48 | -0.10 | -1.32% | 7.43 | 7.64 | 142606 | 10717 | 2.38% |
| 2025-07-29 | 7.62 | 7.58 | -0.04 | -0.52% | 7.48 | 7.73 | 167827 | 12702 | 2.80% |
| 2025-07-28 | 7.57 | 7.62 | 0.01 | 0.13% | 7.52 | 7.65 | 128692 | 9768 | 2.14% |
| 2025-07-25 | 7.66 | 7.61 | -0.09 | -1.17% | 7.59 | 7.72 | 138824 | 10618 | 2.31% |
| 2025-07-24 | 7.50 | 7.70 | 0.17 | 2.26% | 7.48 | 7.70 | 182770 | 13924 | 3.05% |
| 2025-07-23 | 7.71 | 7.53 | -0.21 | -2.71% | 7.53 | 7.74 | 267273 | 20371 | 4.45% |
| 2025-07-22 | 7.90 | 7.74 | -0.20 | -2.52% | 7.66 | 7.99 | 299647 | 23295 | 4.99% |
| 2025-07-21 | 7.80 | 7.94 | 0.07 | 0.89% | 7.73 | 7.97 | 277654 | 21816 | 4.63% |
| 2025-07-18 | 7.79 | 7.87 | 0.03 | 0.38% | 7.74 | 8.08 | 286303 | 22607 | 4.77% |
| 2025-07-17 | 7.72 | 7.84 | 0.09 | 1.16% | 7.64 | 7.93 | 294553 | 22961 | 4.91% |
| 2025-07-16 | 7.71 | 7.75 | 0.04 | 0.52% | 7.59 | 7.82 | 237577 | 18365 | 3.96% |
| 2025-07-15 | 7.88 | 7.71 | -0.20 | -2.53% | 7.65 | 8.01 | 379565 | 29523 | 6.33% |
| 2025-07-14 | 8.10 | 7.91 | -0.69 | -8.02% | 7.82 | 8.32 | 571576 | 45836 | 9.53% |
| 2025-07-11 | 9.37 | 8.60 | -0.95 | -9.95% | 8.60 | 9.37 | 831861 | 74069 | 13.86% |
| 2025-07-10 | 8.52 | 9.55 | 0.87 | 10.02% | 8.45 | 9.55 | 668571 | 60999 | 11.14% |
| 2025-07-09 | 9.44 | 8.68 | 0.09 | 1.05% | 8.49 | 9.45 | 1063698 | 94407 | 17.73% |
| 2025-07-08 | 7.82 | 8.59 | 0.78 | 9.99% | 7.67 | 8.59 | 395943 | 32542 | 6.60% |
| 2025-07-07 | 7.66 | 7.81 | -0.11 | -1.39% | 7.66 | 8.29 | 518622 | 41158 | 8.64% |
| 2025-07-04 | 7.63 | 7.92 | 0.14 | 1.80% | 7.63 | 8.44 | 795457 | 63900 | 13.26% |
| 2025-07-03 | 7.54 | 7.78 | 0.22 | 2.91% | 7.26 | 7.96 | 701532 | 52950 | 11.69% |
| 2025-07-02 | 7.60 | 7.56 | 0.17 | 2.30% | 7.42 | 7.98 | 905820 | 69418 | 15.10% |
| 2025-07-01 | 6.69 | 7.39 | 0.67 | 9.97% | 6.68 | 7.39 | 488961 | 34606 | 8.15% |
| 2025-06-30 | 6.75 | 6.72 | 0.02 | 0.30% | 6.66 | 6.75 | 113347 | 7594 | 1.89% |
| 2025-06-27 | 6.71 | 6.70 | 0.02 | 0.30% | 6.68 | 6.77 | 111241 | 7480 | 1.85% |
| 2025-06-26 | 6.74 | 6.68 | -0.05 | -0.74% | 6.68 | 6.83 | 143447 | 9671 | 2.39% |
| 2025-06-25 | 6.70 | 6.73 | -0.01 | -0.15% | 6.63 | 6.78 | 181950 | 12209 | 3.03% |
| 2025-06-24 | 6.56 | 6.74 | 0.15 | 2.28% | 6.56 | 6.79 | 199613 | 13354 | 3.33% |
| 2025-06-23 | 6.37 | 6.59 | 0.13 | 2.01% | 6.30 | 6.63 | 133274 | 8733 | 2.22% |
| 2025-06-20 | 6.39 | 6.46 | 0.03 | 0.47% | 6.35 | 6.55 | 113521 | 7324 | 1.89% |
| 2025-06-19 | 6.54 | 6.43 | -0.09 | -1.38% | 6.40 | 6.62 | 111022 | 7223 | 1.85% |
| 2025-06-18 | 6.63 | 6.52 | -0.12 | -1.81% | 6.47 | 6.65 | 109789 | 7169 | 1.83% |
| 2025-06-17 | 6.75 | 6.64 | -0.05 | -0.75% | 6.61 | 6.76 | 117197 | 7799 | 1.95% |
| 2025-06-16 | 6.50 | 6.69 | 0.12 | 1.83% | 6.50 | 6.73 | 152306 | 10138 | 2.54% |
| 2025-06-13 | 6.84 | 6.57 | -0.29 | -4.23% | 6.55 | 6.84 | 226856 | 15023 | 3.78% |
| 2025-06-12 | 6.80 | 6.86 | 0.06 | 0.88% | 6.72 | 6.88 | 209726 | 14278 | 3.50% |
| 2025-06-11 | 6.93 | 6.80 | -0.10 | -1.45% | 6.78 | 6.97 | 243809 | 16653 | 4.06% |
| 2025-06-10 | 7.28 | 6.90 | -0.33 | -4.56% | 6.86 | 7.28 | 399727 | 27903 | 6.66% |
| 2025-06-09 | 7.08 | 7.23 | 0.01 | 0.14% | 6.99 | 7.36 | 541400 | 38711 | 9.02% |