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 | 7.91 | 8.02 | 0.07 | 0.88% | 7.90 | 8.03 | 22959 | 1829 | 0.55% |
| 2025-09-15 | 8.08 | 7.95 | -0.13 | -1.61% | 7.93 | 8.10 | 33197 | 2643 | 0.79% |
| 2025-09-12 | 8.08 | 8.08 | 0.00 | 0.00% | 8.00 | 8.15 | 23961 | 1940 | 0.57% |
| 2025-09-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.88 | 8.11 | 31656 | 2533 | 0.75% |
| 2025-09-10 | 8.02 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 33590 | 2705 | 0.80% |
| 2025-09-09 | 8.18 | 8.02 | -0.18 | -2.20% | 7.99 | 8.20 | 38760 | 3127 | 0.92% |
| 2025-09-08 | 8.07 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 36077 | 2952 | 0.86% |
| 2025-09-05 | 8.06 | 8.14 | 0.11 | 1.37% | 7.97 | 8.18 | 30154 | 2445 | 0.72% |
| 2025-09-04 | 8.05 | 8.03 | 0.01 | 0.12% | 7.94 | 8.18 | 44012 | 3553 | 1.05% |
| 2025-09-03 | 8.22 | 8.02 | -0.12 | -1.47% | 8.01 | 8.27 | 33718 | 2739 | 0.80% |
| 2025-09-02 | 8.34 | 8.14 | -0.20 | -2.40% | 8.01 | 8.34 | 50197 | 4082 | 1.19% |
| 2025-09-01 | 8.36 | 8.34 | -0.01 | -0.12% | 8.29 | 8.44 | 33089 | 2766 | 0.79% |
| 2025-08-29 | 8.48 | 8.35 | -0.10 | -1.18% | 8.33 | 8.49 | 36817 | 3089 | 0.88% |
| 2025-08-28 | 8.55 | 8.45 | -0.04 | -0.47% | 8.17 | 8.65 | 67640 | 5702 | 1.61% |
| 2025-08-27 | 8.79 | 8.49 | -0.30 | -3.41% | 8.49 | 8.83 | 68033 | 5910 | 1.62% |
| 2025-08-26 | 8.86 | 8.79 | -0.06 | -0.68% | 8.77 | 8.93 | 37692 | 3335 | 0.90% |
| 2025-08-25 | 8.95 | 8.85 | -0.06 | -0.67% | 8.81 | 8.97 | 58849 | 5221 | 1.40% |
| 2025-08-22 | 8.83 | 8.91 | 0.07 | 0.79% | 8.77 | 8.96 | 54411 | 4822 | 1.30% |
| 2025-08-21 | 8.90 | 8.84 | -0.23 | -2.54% | 8.72 | 8.99 | 94226 | 8323 | 2.24% |
| 2025-08-20 | 9.02 | 9.07 | 0.10 | 1.11% | 8.94 | 9.12 | 47184 | 4262 | 1.12% |
| 2025-08-19 | 9.05 | 8.97 | -0.13 | -1.43% | 8.89 | 9.10 | 59313 | 5317 | 1.41% |
| 2025-08-18 | 8.75 | 9.10 | 0.33 | 3.76% | 8.75 | 9.12 | 82233 | 7430 | 1.96% |
| 2025-08-15 | 8.65 | 8.77 | 0.16 | 1.86% | 8.63 | 8.79 | 39537 | 3460 | 0.94% |
| 2025-08-14 | 8.79 | 8.61 | -0.25 | -2.82% | 8.60 | 8.89 | 66439 | 5772 | 1.58% |
| 2025-08-13 | 8.82 | 8.86 | 0.08 | 0.91% | 8.69 | 8.98 | 70082 | 6170 | 1.67% |
| 2025-08-12 | 8.83 | 8.78 | -0.04 | -0.45% | 8.72 | 8.86 | 48323 | 4241 | 1.15% |
| 2025-08-11 | 8.72 | 8.82 | 0.12 | 1.38% | 8.71 | 8.90 | 52209 | 4593 | 1.24% |
| 2025-08-08 | 8.74 | 8.70 | -0.04 | -0.46% | 8.57 | 8.77 | 54060 | 4688 | 1.29% |
| 2025-08-07 | 8.82 | 8.74 | -0.06 | -0.68% | 8.61 | 8.90 | 70147 | 6110 | 1.67% |
| 2025-08-06 | 8.79 | 8.80 | -0.07 | -0.79% | 8.60 | 8.99 | 118819 | 10404 | 2.83% |
| 2025-08-05 | 8.39 | 8.87 | 0.50 | 5.97% | 8.37 | 9.08 | 170575 | 15024 | 4.06% |
| 2025-08-04 | 8.19 | 8.37 | 0.10 | 1.21% | 8.19 | 8.38 | 39531 | 3283 | 0.94% |
| 2025-08-01 | 8.13 | 8.27 | 0.09 | 1.10% | 8.13 | 8.32 | 34712 | 2866 | 0.83% |
| 2025-07-31 | 8.15 | 8.18 | 0.01 | 0.12% | 8.13 | 8.31 | 63374 | 5214 | 1.51% |
| 2025-07-30 | 8.40 | 8.17 | -0.28 | -3.31% | 8.11 | 8.44 | 99660 | 8184 | 2.37% |
| 2025-07-29 | 8.49 | 8.45 | -0.04 | -0.47% | 8.37 | 8.52 | 37699 | 3180 | 0.90% |
| 2025-07-28 | 8.35 | 8.49 | 0.18 | 2.17% | 8.30 | 8.50 | 45689 | 3836 | 1.09% |
| 2025-07-25 | 8.38 | 8.31 | -0.05 | -0.60% | 8.25 | 8.39 | 31410 | 2609 | 0.75% |
| 2025-07-24 | 8.31 | 8.36 | 0.09 | 1.09% | 8.31 | 8.39 | 32738 | 2732 | 0.78% |
| 2025-07-23 | 8.29 | 8.27 | 0.00 | 0.00% | 8.20 | 8.40 | 40712 | 3385 | 0.97% |
| 2025-07-22 | 8.30 | 8.27 | -0.03 | -0.36% | 8.19 | 8.36 | 40712 | 3358 | 0.97% |
| 2025-07-21 | 8.25 | 8.30 | 0.09 | 1.10% | 8.13 | 8.32 | 51627 | 4247 | 1.23% |
| 2025-07-18 | 8.10 | 8.21 | 0.13 | 1.61% | 8.06 | 8.35 | 74451 | 6116 | 1.77% |
| 2025-07-17 | 7.96 | 8.08 | 0.15 | 1.89% | 7.91 | 8.11 | 38375 | 3082 | 0.91% |
| 2025-07-16 | 7.97 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 29898 | 2373 | 0.71% |
| 2025-07-15 | 8.02 | 7.92 | -0.06 | -0.75% | 7.86 | 8.04 | 31636 | 2512 | 0.75% |
| 2025-07-14 | 7.94 | 7.98 | 0.02 | 0.25% | 7.93 | 8.02 | 23116 | 1842 | 0.55% |
| 2025-07-11 | 7.99 | 7.96 | 0.01 | 0.13% | 7.87 | 7.99 | 32772 | 2597 | 0.78% |
| 2025-07-10 | 8.02 | 7.95 | -0.08 | -1.00% | 7.93 | 8.06 | 31861 | 2543 | 0.76% |
| 2025-07-09 | 8.02 | 8.03 | -0.03 | -0.37% | 7.97 | 8.15 | 45648 | 3674 | 1.09% |
| 2025-07-08 | 7.85 | 8.06 | 0.22 | 2.81% | 7.83 | 8.08 | 48839 | 3886 | 1.16% |
| 2025-07-07 | 7.70 | 7.84 | 0.16 | 2.08% | 7.67 | 7.85 | 37992 | 2957 | 0.90% |
| 2025-07-04 | 7.83 | 7.68 | -0.16 | -2.04% | 7.61 | 7.85 | 32147 | 2486 | 0.77% |
| 2025-07-03 | 7.83 | 7.84 | 0.02 | 0.26% | 7.68 | 7.85 | 38658 | 3003 | 0.92% |
| 2025-07-02 | 7.81 | 7.82 | -0.01 | -0.13% | 7.68 | 7.83 | 33117 | 2568 | 0.79% |
| 2025-07-01 | 7.75 | 7.83 | 0.12 | 1.56% | 7.68 | 7.86 | 53825 | 4196 | 1.28% |
| 2025-06-30 | 7.51 | 7.71 | 0.21 | 2.80% | 7.48 | 7.73 | 49339 | 3760 | 1.17% |
| 2025-06-27 | 7.51 | 7.50 | 0.03 | 0.40% | 7.47 | 7.54 | 24865 | 1864 | 0.59% |
| 2025-06-26 | 7.51 | 7.47 | -0.03 | -0.40% | 7.45 | 7.53 | 24597 | 1841 | 0.59% |
| 2025-06-25 | 7.54 | 7.50 | 0.01 | 0.13% | 7.45 | 7.58 | 45635 | 3422 | 1.09% |
| 2025-06-24 | 7.36 | 7.49 | 0.16 | 2.18% | 7.29 | 7.51 | 42147 | 3137 | 1.00% |
| 2025-06-23 | 7.20 | 7.33 | 0.16 | 2.23% | 7.11 | 7.34 | 24051 | 1751 | 0.57% |
| 2025-06-20 | 7.23 | 7.17 | -0.10 | -1.38% | 7.16 | 7.34 | 22719 | 1641 | 0.54% |
| 2025-06-19 | 7.41 | 7.27 | -0.14 | -1.89% | 7.24 | 7.52 | 31814 | 2348 | 0.76% |
| 2025-06-18 | 7.36 | 7.41 | -0.04 | -0.54% | 7.30 | 7.48 | 30065 | 2219 | 0.72% |
| 2025-06-17 | 7.31 | 7.45 | 0.11 | 1.50% | 7.31 | 7.56 | 46498 | 3459 | 1.11% |
| 2025-06-16 | 7.30 | 7.34 | 0.12 | 1.66% | 7.28 | 7.36 | 27572 | 2019 | 0.66% |
| 2025-06-13 | 7.35 | 7.22 | -0.10 | -1.37% | 7.20 | 7.35 | 24065 | 1745 | 0.57% |
| 2025-06-12 | 7.38 | 7.32 | 0.01 | 0.14% | 7.24 | 7.38 | 31122 | 2274 | 0.74% |
| 2025-06-11 | 7.30 | 7.31 | 0.05 | 0.69% | 7.23 | 7.38 | 25766 | 1886 | 0.61% |
| 2025-06-10 | 7.48 | 7.46 | 0.00 | 0.00% | 7.34 | 7.55 | 33742 | 2510 | 0.80% |
| 2025-06-09 | 7.45 | 7.46 | 0.05 | 0.67% | 7.36 | 7.53 | 36353 | 2714 | 0.87% |