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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 7.97 | 8.10 | 0.13 | 1.63% | 7.97 | 8.28 | 300164 | 24413 | 4.68% |
| 2025-09-12 | 7.93 | 7.97 | 0.03 | 0.38% | 7.73 | 8.08 | 203992 | 16126 | 3.18% |
| 2025-09-11 | 7.70 | 7.94 | 0.16 | 2.06% | 7.41 | 8.04 | 223446 | 17414 | 3.49% |
| 2025-09-10 | 7.71 | 7.78 | 0.06 | 0.78% | 7.68 | 7.95 | 101676 | 7945 | 1.59% |
| 2025-09-09 | 8.05 | 7.72 | -0.35 | -4.34% | 7.70 | 8.06 | 181520 | 14245 | 2.83% |
| 2025-09-08 | 7.79 | 8.07 | 0.32 | 4.13% | 7.75 | 8.18 | 254337 | 20388 | 3.97% |
| 2025-09-05 | 7.51 | 7.75 | 0.24 | 3.20% | 7.44 | 7.75 | 119106 | 9083 | 1.86% |
| 2025-09-04 | 7.72 | 7.51 | -0.16 | -2.09% | 7.39 | 7.93 | 190069 | 14624 | 2.96% |
| 2025-09-03 | 7.60 | 7.67 | -0.02 | -0.26% | 7.60 | 7.91 | 162561 | 12615 | 2.54% |
| 2025-09-02 | 7.93 | 7.69 | -0.23 | -2.90% | 7.61 | 8.07 | 166978 | 12964 | 2.60% |
| 2025-09-01 | 7.75 | 7.92 | 0.15 | 1.93% | 7.75 | 8.11 | 182533 | 14484 | 2.85% |
| 2025-08-29 | 7.90 | 7.77 | -0.12 | -1.52% | 7.66 | 7.94 | 153014 | 11915 | 2.39% |
| 2025-08-28 | 7.96 | 7.89 | -0.09 | -1.13% | 7.61 | 8.12 | 227518 | 17854 | 3.55% |
| 2025-08-27 | 8.36 | 7.98 | -0.37 | -4.43% | 7.96 | 8.48 | 225457 | 18473 | 3.52% |
| 2025-08-26 | 8.57 | 8.35 | -0.25 | -2.91% | 8.32 | 8.78 | 195980 | 16721 | 3.06% |
| 2025-08-25 | 8.09 | 8.60 | 0.55 | 6.83% | 8.08 | 8.82 | 292912 | 24867 | 4.57% |
| 2025-08-22 | 8.00 | 8.05 | 0.06 | 0.75% | 7.93 | 8.08 | 131265 | 10508 | 2.05% |
| 2025-08-21 | 8.13 | 7.99 | -0.08 | -0.99% | 7.96 | 8.33 | 156218 | 12649 | 2.44% |
| 2025-08-20 | 8.43 | 8.07 | -0.26 | -3.12% | 7.81 | 8.44 | 308393 | 24889 | 4.81% |
| 2025-08-19 | 8.73 | 8.33 | -0.23 | -2.69% | 8.33 | 9.20 | 408238 | 35652 | 6.37% |
| 2025-08-18 | 8.02 | 8.56 | 0.55 | 6.87% | 7.98 | 8.85 | 316173 | 26738 | 4.93% |
| 2025-08-15 | 7.80 | 8.01 | 0.20 | 2.56% | 7.72 | 8.07 | 182138 | 14425 | 2.84% |
| 2025-08-14 | 7.86 | 7.81 | -0.04 | -0.51% | 7.79 | 8.05 | 154862 | 12237 | 2.42% |
| 2025-08-13 | 7.61 | 7.85 | 0.24 | 3.15% | 7.56 | 7.87 | 167473 | 13004 | 2.61% |
| 2025-08-12 | 7.81 | 7.61 | -0.20 | -2.56% | 7.47 | 7.84 | 133959 | 10203 | 2.09% |
| 2025-08-11 | 7.67 | 7.81 | 0.16 | 2.09% | 7.65 | 7.83 | 102955 | 7983 | 1.61% |
| 2025-08-08 | 7.80 | 7.65 | -0.14 | -1.80% | 7.53 | 7.80 | 137972 | 10549 | 2.15% |
| 2025-08-07 | 7.93 | 7.79 | -0.18 | -2.26% | 7.70 | 8.08 | 148057 | 11617 | 2.31% |
| 2025-08-06 | 8.04 | 7.97 | -0.02 | -0.25% | 7.93 | 8.15 | 140953 | 11284 | 2.20% |
| 2025-08-05 | 8.05 | 7.99 | -0.04 | -0.50% | 7.86 | 8.11 | 123464 | 9839 | 1.93% |
| 2025-08-04 | 7.85 | 8.03 | 0.17 | 2.16% | 7.63 | 8.03 | 195092 | 15254 | 3.04% |
| 2025-08-01 | 8.00 | 7.86 | -0.17 | -2.12% | 7.84 | 8.11 | 182365 | 14504 | 2.84% |
| 2025-07-31 | 8.09 | 8.03 | -0.01 | -0.12% | 7.97 | 8.29 | 234166 | 19029 | 3.65% |
| 2025-07-30 | 8.01 | 8.04 | 0.00 | 0.00% | 7.87 | 8.24 | 234569 | 18943 | 3.66% |
| 2025-07-29 | 7.88 | 8.04 | 0.21 | 2.68% | 7.72 | 8.14 | 253888 | 20249 | 3.96% |
| 2025-07-28 | 7.98 | 7.83 | -0.11 | -1.39% | 7.72 | 8.08 | 208193 | 16301 | 3.25% |
| 2025-07-25 | 8.06 | 7.94 | -0.16 | -1.98% | 7.81 | 8.12 | 262079 | 20788 | 4.09% |
| 2025-07-24 | 8.11 | 8.10 | 0.03 | 0.37% | 7.91 | 8.68 | 426145 | 35006 | 6.65% |
| 2025-07-23 | 7.48 | 8.07 | 0.64 | 8.61% | 7.36 | 8.32 | 438824 | 34364 | 6.84% |
| 2025-07-22 | 7.47 | 7.43 | -0.09 | -1.20% | 7.40 | 7.64 | 171276 | 12852 | 2.67% |
| 2025-07-21 | 7.35 | 7.52 | 0.22 | 3.01% | 7.29 | 7.68 | 228456 | 17102 | 3.56% |
| 2025-07-18 | 7.35 | 7.30 | 0.02 | 0.27% | 7.10 | 7.35 | 167838 | 12096 | 2.62% |
| 2025-07-17 | 7.09 | 7.28 | 0.18 | 2.54% | 7.06 | 7.28 | 186783 | 13460 | 2.91% |
| 2025-07-16 | 7.04 | 7.10 | 0.05 | 0.71% | 6.93 | 7.12 | 128150 | 8998 | 2.00% |
| 2025-07-15 | 7.23 | 7.05 | -0.24 | -3.29% | 6.87 | 7.26 | 262343 | 18386 | 4.09% |
| 2025-07-14 | 7.22 | 7.29 | 0.11 | 1.53% | 7.12 | 7.33 | 186261 | 13478 | 2.91% |
| 2025-07-11 | 7.13 | 7.18 | 0.04 | 0.56% | 6.97 | 7.26 | 247382 | 17616 | 3.86% |
| 2025-07-10 | 6.84 | 7.14 | 0.30 | 4.39% | 6.78 | 7.68 | 384947 | 27775 | 6.00% |
| 2025-07-09 | 6.70 | 6.84 | 0.11 | 1.63% | 6.61 | 6.94 | 212426 | 14384 | 3.31% |
| 2025-07-08 | 6.46 | 6.73 | 0.30 | 4.67% | 6.38 | 6.99 | 277044 | 18744 | 4.32% |
| 2025-07-07 | 6.47 | 6.43 | -0.03 | -0.46% | 6.39 | 6.56 | 126365 | 8169 | 1.97% |
| 2025-07-04 | 6.43 | 6.46 | 0.02 | 0.31% | 6.32 | 6.53 | 165848 | 10652 | 2.59% |
| 2025-07-03 | 6.24 | 6.44 | 0.22 | 3.54% | 6.19 | 6.50 | 219391 | 14037 | 3.42% |
| 2025-07-02 | 6.27 | 6.22 | -0.04 | -0.64% | 6.20 | 6.43 | 137237 | 8645 | 2.14% |
| 2025-07-01 | 6.21 | 6.26 | 0.06 | 0.97% | 6.10 | 6.28 | 169656 | 10518 | 2.65% |
| 2025-06-30 | 5.96 | 6.20 | 0.27 | 4.55% | 5.92 | 6.22 | 183173 | 11144 | 2.86% |
| 2025-06-27 | 5.87 | 5.93 | 0.05 | 0.85% | 5.87 | 6.02 | 91833 | 5483 | 1.43% |
| 2025-06-26 | 6.00 | 5.88 | -0.11 | -1.84% | 5.87 | 6.00 | 100032 | 5914 | 1.56% |
| 2025-06-25 | 6.00 | 5.99 | 0.00 | 0.00% | 5.91 | 6.02 | 83692 | 4984 | 1.31% |
| 2025-06-24 | 5.96 | 5.99 | 0.05 | 0.84% | 5.93 | 6.05 | 86473 | 5186 | 1.35% |
| 2025-06-23 | 5.83 | 5.94 | 0.09 | 1.54% | 5.77 | 5.96 | 75930 | 4456 | 1.18% |
| 2025-06-20 | 5.86 | 5.85 | -0.02 | -0.34% | 5.84 | 5.97 | 59534 | 3502 | 0.93% |
| 2025-06-19 | 5.88 | 5.87 | -0.01 | -0.17% | 5.83 | 6.01 | 113033 | 6673 | 1.76% |
| 2025-06-18 | 5.96 | 5.88 | -0.09 | -1.51% | 5.85 | 5.99 | 86207 | 5087 | 1.34% |
| 2025-06-17 | 6.06 | 5.97 | -0.08 | -1.32% | 5.92 | 6.20 | 135105 | 8171 | 2.11% |
| 2025-06-16 | 6.04 | 6.05 | 0.02 | 0.33% | 6.01 | 6.15 | 97981 | 5945 | 1.53% |
| 2025-06-13 | 6.20 | 6.03 | -0.19 | -3.05% | 6.02 | 6.38 | 201816 | 12431 | 3.15% |
| 2025-06-12 | 6.28 | 6.22 | -0.05 | -0.80% | 6.15 | 6.28 | 105511 | 6537 | 1.65% |
| 2025-06-11 | 6.48 | 6.27 | -0.10 | -1.57% | 6.24 | 6.52 | 150108 | 9534 | 2.34% |
| 2025-06-10 | 6.49 | 6.37 | -0.09 | -1.39% | 6.28 | 6.55 | 168681 | 10822 | 2.63% |
| 2025-06-09 | 6.25 | 6.46 | 0.24 | 3.86% | 6.23 | 6.59 | 185001 | 11954 | 2.89% |