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 | 7.94 | 8.07 | 0.17 | 2.15% | 7.85 | 8.07 | 65670 | 5231 | 1.18% |
| 2025-09-15 | 8.27 | 7.90 | -0.37 | -4.47% | 7.88 | 8.30 | 105242 | 8451 | 1.89% |
| 2025-09-12 | 8.42 | 8.27 | -0.20 | -2.36% | 8.25 | 8.54 | 84134 | 7018 | 1.51% |
| 2025-09-11 | 8.38 | 8.47 | 0.01 | 0.12% | 8.23 | 8.47 | 72217 | 6044 | 1.30% |
| 2025-09-10 | 8.51 | 8.46 | -0.09 | -1.05% | 8.30 | 8.57 | 80578 | 6794 | 1.45% |
| 2025-09-09 | 8.65 | 8.55 | -0.16 | -1.84% | 8.40 | 8.84 | 130160 | 11142 | 2.34% |
| 2025-09-08 | 8.26 | 8.71 | 0.35 | 4.19% | 8.10 | 8.99 | 159102 | 13720 | 2.86% |
| 2025-09-05 | 8.27 | 8.36 | 0.17 | 2.08% | 8.01 | 8.39 | 116097 | 9570 | 2.09% |
| 2025-09-04 | 8.33 | 8.19 | -0.20 | -2.38% | 7.94 | 8.64 | 148880 | 12248 | 2.68% |
| 2025-09-03 | 8.31 | 8.39 | 0.09 | 1.08% | 8.05 | 8.58 | 170002 | 14175 | 3.06% |
| 2025-09-02 | 9.03 | 8.30 | -0.78 | -8.59% | 8.19 | 9.05 | 230887 | 19557 | 4.16% |
| 2025-09-01 | 8.90 | 9.08 | 0.38 | 4.37% | 8.80 | 9.45 | 342348 | 31135 | 6.16% |
| 2025-08-29 | 8.03 | 8.70 | 0.79 | 9.99% | 7.75 | 8.70 | 153334 | 12975 | 2.76% |
| 2025-08-28 | 8.27 | 7.91 | -0.25 | -3.06% | 7.73 | 8.35 | 160249 | 12809 | 2.88% |
| 2025-08-27 | 8.44 | 8.16 | -0.52 | -5.99% | 8.08 | 8.66 | 268692 | 22457 | 4.84% |
| 2025-08-26 | 7.82 | 8.68 | 0.79 | 10.01% | 7.82 | 8.68 | 131202 | 11113 | 2.36% |
| 2025-08-25 | 8.00 | 7.89 | -0.10 | -1.25% | 7.81 | 8.03 | 61501 | 4856 | 1.11% |
| 2025-08-22 | 8.11 | 7.99 | -0.17 | -2.08% | 7.89 | 8.14 | 90210 | 7191 | 1.62% |
| 2025-08-21 | 8.05 | 8.16 | 0.12 | 1.49% | 7.95 | 8.23 | 124709 | 10104 | 2.24% |
| 2025-08-20 | 7.80 | 8.04 | 0.14 | 1.77% | 7.70 | 8.08 | 161164 | 12805 | 2.90% |
| 2025-08-19 | 7.44 | 7.90 | 0.46 | 6.18% | 7.35 | 8.18 | 190886 | 14930 | 3.44% |
| 2025-08-18 | 7.63 | 7.44 | -0.02 | -0.27% | 7.42 | 7.64 | 66166 | 4947 | 1.19% |
| 2025-08-15 | 7.42 | 7.46 | 0.03 | 0.40% | 7.42 | 7.53 | 48300 | 3605 | 0.87% |
| 2025-08-14 | 7.53 | 7.43 | -0.19 | -2.49% | 7.40 | 7.66 | 69435 | 5227 | 1.25% |
| 2025-08-13 | 7.71 | 7.62 | -0.16 | -2.06% | 7.61 | 7.81 | 82508 | 6313 | 1.49% |
| 2025-08-12 | 7.75 | 7.78 | 0.01 | 0.13% | 7.74 | 7.99 | 89335 | 6994 | 1.61% |
| 2025-08-11 | 7.85 | 7.77 | 0.02 | 0.26% | 7.62 | 7.87 | 114310 | 8872 | 2.06% |
| 2025-08-08 | 7.54 | 7.75 | 0.20 | 2.65% | 7.49 | 7.80 | 130160 | 9953 | 2.34% |
| 2025-08-07 | 7.45 | 7.55 | 0.11 | 1.48% | 7.39 | 7.80 | 130721 | 9890 | 2.35% |
| 2025-08-06 | 7.32 | 7.44 | 0.12 | 1.64% | 7.22 | 7.53 | 112756 | 8320 | 2.03% |
| 2025-08-05 | 7.30 | 7.32 | 0.01 | 0.14% | 7.22 | 7.38 | 128966 | 9401 | 2.32% |
| 2025-08-04 | 7.20 | 7.31 | 0.01 | 0.14% | 6.96 | 7.43 | 182713 | 13063 | 3.29% |
| 2025-08-01 | 7.15 | 7.30 | -0.37 | -4.82% | 6.90 | 7.97 | 249525 | 17964 | 4.49% |
| 2025-07-31 | 8.62 | 7.67 | -0.17 | -2.17% | 7.65 | 8.62 | 316601 | 25759 | 5.70% |
| 2025-07-30 | 7.84 | 7.84 | 0.71 | 9.96% | 7.84 | 7.84 | 45602 | 3575 | 0.82% |
| 2025-07-29 | 7.13 | 7.13 | 0.01 | 0.14% | 7.04 | 7.15 | 49481 | 3511 | 0.89% |
| 2025-07-28 | 7.15 | 7.12 | -0.03 | -0.42% | 7.08 | 7.27 | 46440 | 3312 | 0.84% |
| 2025-07-25 | 7.04 | 7.15 | 0.09 | 1.27% | 7.00 | 7.32 | 55884 | 3989 | 1.01% |
| 2025-07-24 | 6.99 | 7.06 | 0.09 | 1.29% | 6.96 | 7.13 | 52973 | 3746 | 0.95% |
| 2025-07-23 | 6.96 | 6.97 | 0.02 | 0.29% | 6.90 | 7.00 | 40650 | 2828 | 0.73% |
| 2025-07-22 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.00 | 31870 | 2216 | 0.57% |
| 2025-07-21 | 6.91 | 6.98 | 0.10 | 1.45% | 6.88 | 7.04 | 63873 | 4457 | 1.15% |
| 2025-07-18 | 6.89 | 6.88 | 0.01 | 0.15% | 6.79 | 6.89 | 33265 | 2274 | 0.60% |
| 2025-07-17 | 6.93 | 6.87 | -0.02 | -0.29% | 6.84 | 6.93 | 29065 | 1998 | 0.52% |
| 2025-07-16 | 6.82 | 6.89 | 0.10 | 1.47% | 6.76 | 6.91 | 41652 | 2862 | 0.75% |
| 2025-07-15 | 6.89 | 6.79 | -0.11 | -1.59% | 6.70 | 6.89 | 36212 | 2453 | 0.65% |
| 2025-07-14 | 6.80 | 6.90 | 0.09 | 1.32% | 6.78 | 6.92 | 42154 | 2900 | 0.76% |
| 2025-07-11 | 6.88 | 6.81 | -0.04 | -0.58% | 6.74 | 6.88 | 34381 | 2336 | 0.62% |
| 2025-07-10 | 6.83 | 6.85 | 0.02 | 0.29% | 6.77 | 6.86 | 32661 | 2225 | 0.59% |
| 2025-07-09 | 6.89 | 6.83 | -0.05 | -0.73% | 6.80 | 6.89 | 28724 | 1963 | 0.52% |
| 2025-07-08 | 6.84 | 6.88 | 0.04 | 0.58% | 6.80 | 6.92 | 39102 | 2689 | 0.70% |
| 2025-07-07 | 6.75 | 6.84 | 0.14 | 2.09% | 6.68 | 6.87 | 42295 | 2875 | 0.76% |
| 2025-07-04 | 6.72 | 6.70 | -0.14 | -2.05% | 6.69 | 6.88 | 39150 | 2645 | 0.70% |
| 2025-07-03 | 6.87 | 6.84 | 0.06 | 0.88% | 6.80 | 6.90 | 50384 | 3452 | 0.91% |
| 2025-07-02 | 6.74 | 6.78 | 0.06 | 0.89% | 6.71 | 6.78 | 33944 | 2288 | 0.61% |
| 2025-07-01 | 6.73 | 6.72 | 0.02 | 0.30% | 6.67 | 6.79 | 39268 | 2639 | 0.71% |
| 2025-06-30 | 6.63 | 6.70 | 0.12 | 1.82% | 6.56 | 6.75 | 43592 | 2905 | 0.78% |
| 2025-06-27 | 6.58 | 6.58 | 0.03 | 0.46% | 6.53 | 6.61 | 38291 | 2514 | 0.69% |
| 2025-06-26 | 6.54 | 6.55 | -0.01 | -0.15% | 6.52 | 6.61 | 23181 | 1521 | 0.42% |
| 2025-06-25 | 6.62 | 6.56 | -0.04 | -0.61% | 6.50 | 6.62 | 33952 | 2224 | 0.61% |
| 2025-06-24 | 6.52 | 6.60 | 0.11 | 1.69% | 6.46 | 6.62 | 32668 | 2149 | 0.59% |
| 2025-06-23 | 6.33 | 6.49 | 0.10 | 1.56% | 6.26 | 6.52 | 36902 | 2385 | 0.66% |
| 2025-06-20 | 6.45 | 6.39 | -0.03 | -0.47% | 6.37 | 6.50 | 30450 | 1954 | 0.55% |
| 2025-06-19 | 6.56 | 6.42 | -0.14 | -2.13% | 6.40 | 6.60 | 42425 | 2749 | 0.76% |
| 2025-06-18 | 6.70 | 6.56 | -0.13 | -1.94% | 6.53 | 6.74 | 37864 | 2489 | 0.68% |
| 2025-06-17 | 6.71 | 6.69 | -0.02 | -0.30% | 6.64 | 6.78 | 38514 | 2578 | 0.69% |
| 2025-06-16 | 6.70 | 6.71 | 0.00 | 0.00% | 6.66 | 6.79 | 39496 | 2659 | 0.71% |
| 2025-06-13 | 6.80 | 6.71 | -0.14 | -2.04% | 6.66 | 6.87 | 47575 | 3197 | 0.86% |
| 2025-06-12 | 6.93 | 6.85 | -0.05 | -0.72% | 6.75 | 6.93 | 50817 | 3474 | 0.91% |
| 2025-06-11 | 6.84 | 6.90 | 0.04 | 0.58% | 6.84 | 6.94 | 47207 | 3255 | 0.85% |
| 2025-06-10 | 7.00 | 6.86 | -0.11 | -1.58% | 6.74 | 7.00 | 50960 | 3503 | 0.92% |
| 2025-06-09 | 6.81 | 6.97 | 0.17 | 2.50% | 6.81 | 7.00 | 57798 | 4006 | 1.04% |