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 | 8.07 | 8.20 | 0.13 | 1.61% | 7.94 | 8.23 | 69105 | 5601 | 2.06% |
| 2025-09-15 | 7.98 | 8.07 | 0.13 | 1.64% | 7.93 | 8.12 | 60249 | 4842 | 1.79% |
| 2025-09-12 | 7.95 | 7.94 | -0.05 | -0.63% | 7.91 | 8.00 | 27426 | 2181 | 0.82% |
| 2025-09-11 | 7.84 | 7.99 | 0.11 | 1.40% | 7.77 | 8.04 | 39842 | 3161 | 1.19% |
| 2025-09-10 | 7.87 | 7.88 | -0.04 | -0.51% | 7.84 | 7.99 | 26551 | 2096 | 0.79% |
| 2025-09-09 | 8.12 | 7.92 | -0.10 | -1.25% | 7.86 | 8.12 | 38037 | 3031 | 1.13% |
| 2025-09-08 | 8.06 | 8.02 | 0.06 | 0.75% | 7.93 | 8.06 | 35847 | 2864 | 1.07% |
| 2025-09-05 | 7.75 | 7.96 | 0.22 | 2.84% | 7.64 | 8.02 | 68887 | 5433 | 2.05% |
| 2025-09-04 | 7.80 | 7.74 | -0.02 | -0.26% | 7.62 | 7.88 | 51626 | 4013 | 1.54% |
| 2025-09-03 | 7.93 | 7.76 | -0.12 | -1.52% | 7.72 | 8.00 | 49297 | 3865 | 1.47% |
| 2025-09-02 | 8.04 | 7.88 | -0.17 | -2.11% | 7.74 | 8.06 | 62157 | 4887 | 1.85% |
| 2025-09-01 | 8.13 | 8.05 | -0.11 | -1.35% | 8.00 | 8.19 | 57228 | 4634 | 1.70% |
| 2025-08-29 | 8.19 | 8.16 | -0.08 | -0.97% | 8.00 | 8.28 | 73027 | 5938 | 2.17% |
| 2025-08-28 | 8.35 | 8.24 | -0.07 | -0.84% | 7.92 | 8.46 | 92306 | 7540 | 2.75% |
| 2025-08-27 | 8.62 | 8.31 | -0.24 | -2.81% | 8.30 | 8.65 | 62222 | 5288 | 1.85% |
| 2025-08-26 | 8.50 | 8.55 | 0.05 | 0.59% | 8.40 | 8.62 | 61426 | 5234 | 1.83% |
| 2025-08-25 | 8.50 | 8.50 | -0.02 | -0.23% | 8.41 | 8.57 | 78288 | 6647 | 2.33% |
| 2025-08-22 | 8.66 | 8.52 | -0.02 | -0.23% | 8.46 | 8.67 | 62523 | 5345 | 1.86% |
| 2025-08-21 | 8.61 | 8.54 | -0.03 | -0.35% | 8.48 | 8.68 | 49593 | 4248 | 1.48% |
| 2025-08-20 | 8.51 | 8.57 | 0.07 | 0.82% | 8.43 | 8.57 | 38894 | 3303 | 1.16% |
| 2025-08-19 | 8.59 | 8.50 | -0.08 | -0.93% | 8.47 | 8.65 | 50773 | 4330 | 1.51% |
| 2025-08-18 | 8.44 | 8.58 | 0.25 | 3.00% | 8.38 | 8.67 | 101290 | 8649 | 3.01% |
| 2025-08-15 | 8.30 | 8.33 | 0.10 | 1.22% | 8.25 | 8.41 | 50745 | 4238 | 1.51% |
| 2025-08-14 | 8.50 | 8.23 | -0.20 | -2.37% | 8.22 | 8.50 | 81662 | 6833 | 2.43% |
| 2025-08-13 | 8.40 | 8.43 | 0.11 | 1.32% | 8.32 | 8.45 | 81303 | 6826 | 2.42% |
| 2025-08-12 | 8.40 | 8.32 | -0.08 | -0.95% | 8.30 | 8.52 | 47666 | 3982 | 1.42% |
| 2025-08-11 | 8.36 | 8.40 | 0.04 | 0.48% | 8.31 | 8.48 | 60456 | 5068 | 1.80% |
| 2025-08-08 | 8.40 | 8.36 | -0.10 | -1.18% | 8.30 | 8.49 | 63549 | 5317 | 1.89% |
| 2025-08-07 | 8.36 | 8.46 | 0.18 | 2.17% | 8.26 | 8.50 | 119379 | 10007 | 3.55% |
| 2025-08-06 | 8.18 | 8.28 | 0.11 | 1.35% | 8.09 | 8.30 | 71184 | 5831 | 2.12% |
| 2025-08-05 | 8.10 | 8.17 | 0.10 | 1.24% | 8.09 | 8.20 | 54123 | 4411 | 1.61% |
| 2025-08-04 | 7.97 | 8.07 | 0.12 | 1.51% | 7.94 | 8.08 | 36093 | 2902 | 1.07% |
| 2025-08-01 | 7.87 | 7.95 | 0.09 | 1.15% | 7.86 | 7.99 | 47250 | 3741 | 1.41% |
| 2025-07-31 | 8.00 | 7.86 | -0.12 | -1.50% | 7.77 | 8.09 | 58873 | 4678 | 1.75% |
| 2025-07-30 | 8.06 | 7.98 | -0.09 | -1.12% | 7.92 | 8.09 | 55567 | 4438 | 1.65% |
| 2025-07-29 | 8.20 | 8.07 | -0.14 | -1.71% | 8.01 | 8.21 | 60744 | 4924 | 1.81% |
| 2025-07-28 | 8.06 | 8.21 | 0.16 | 1.99% | 8.03 | 8.21 | 59774 | 4858 | 1.78% |
| 2025-07-25 | 7.95 | 8.05 | -0.20 | -2.42% | 7.87 | 8.13 | 110621 | 8891 | 3.29% |
| 2025-07-24 | 8.21 | 8.25 | 0.04 | 0.49% | 8.20 | 8.31 | 44252 | 3658 | 1.32% |
| 2025-07-23 | 8.35 | 8.21 | -0.16 | -1.91% | 8.18 | 8.35 | 57834 | 4755 | 1.72% |
| 2025-07-22 | 8.30 | 8.37 | 0.13 | 1.58% | 8.22 | 8.43 | 69118 | 5737 | 2.06% |
| 2025-07-21 | 8.08 | 8.24 | 0.16 | 1.98% | 8.08 | 8.28 | 80226 | 6577 | 2.39% |
| 2025-07-18 | 8.11 | 8.08 | 0.00 | 0.00% | 8.03 | 8.15 | 43031 | 3473 | 1.28% |
| 2025-07-17 | 8.11 | 8.08 | -0.03 | -0.37% | 8.02 | 8.11 | 76945 | 6202 | 2.29% |
| 2025-07-16 | 8.08 | 8.11 | 0.06 | 0.75% | 8.03 | 8.21 | 61446 | 4986 | 1.83% |
| 2025-07-15 | 8.16 | 8.05 | -0.10 | -1.23% | 7.99 | 8.19 | 55484 | 4480 | 1.65% |
| 2025-07-14 | 8.07 | 8.15 | 0.07 | 0.87% | 8.05 | 8.22 | 50826 | 4145 | 1.51% |
| 2025-07-11 | 8.13 | 8.08 | -0.02 | -0.25% | 8.02 | 8.13 | 43005 | 3472 | 1.28% |
| 2025-07-10 | 8.15 | 8.10 | -0.05 | -0.61% | 8.06 | 8.16 | 39253 | 3176 | 1.17% |
| 2025-07-09 | 8.10 | 8.15 | 0.05 | 0.62% | 8.03 | 8.22 | 70432 | 5738 | 2.10% |
| 2025-07-08 | 8.13 | 8.10 | -0.02 | -0.25% | 8.00 | 8.18 | 63062 | 5080 | 1.88% |
| 2025-07-07 | 7.82 | 8.12 | 0.31 | 3.97% | 7.82 | 8.22 | 94673 | 7619 | 2.82% |
| 2025-07-04 | 7.95 | 7.81 | -0.11 | -1.39% | 7.80 | 7.96 | 34321 | 2693 | 1.02% |
| 2025-07-03 | 8.01 | 7.92 | -0.03 | -0.38% | 7.87 | 8.01 | 33562 | 2657 | 1.00% |
| 2025-07-02 | 7.89 | 7.95 | 0.01 | 0.13% | 7.86 | 8.02 | 61052 | 4848 | 1.82% |
| 2025-07-01 | 7.80 | 7.94 | 0.11 | 1.40% | 7.79 | 7.97 | 52388 | 4121 | 1.56% |
| 2025-06-30 | 7.81 | 7.83 | 0.06 | 0.77% | 7.79 | 7.89 | 50415 | 3953 | 1.50% |
| 2025-06-27 | 7.78 | 7.77 | 0.02 | 0.26% | 7.75 | 7.80 | 32340 | 2514 | 0.96% |
| 2025-06-26 | 7.79 | 7.75 | -0.06 | -0.77% | 7.72 | 7.84 | 46394 | 3606 | 1.38% |
| 2025-06-25 | 7.80 | 7.81 | 0.02 | 0.26% | 7.74 | 7.84 | 38228 | 2976 | 1.14% |
| 2025-06-24 | 7.71 | 7.79 | 0.08 | 1.04% | 7.69 | 7.80 | 40545 | 3150 | 1.21% |
| 2025-06-23 | 7.56 | 7.71 | -0.04 | -0.52% | 7.51 | 7.72 | 39911 | 3052 | 1.19% |
| 2025-06-20 | 10.74 | 10.68 | -0.02 | -0.19% | 10.64 | 10.88 | 26331 | 2828 | 1.07% |
| 2025-06-19 | 10.96 | 10.70 | -0.25 | -2.28% | 10.61 | 10.96 | 37512 | 4037 | 1.52% |
| 2025-06-18 | 10.96 | 10.95 | -0.09 | -0.82% | 10.91 | 11.13 | 26796 | 2941 | 1.08% |
| 2025-06-17 | 11.19 | 11.04 | -0.10 | -0.90% | 10.94 | 11.20 | 29849 | 3293 | 1.21% |
| 2025-06-16 | 11.04 | 11.14 | 0.12 | 1.09% | 10.93 | 11.16 | 28560 | 3169 | 1.16% |
| 2025-06-13 | 10.99 | 11.02 | -0.01 | -0.09% | 10.89 | 11.10 | 41550 | 4571 | 1.68% |
| 2025-06-12 | 10.90 | 11.03 | 0.05 | 0.46% | 10.90 | 11.06 | 23331 | 2565 | 0.94% |
| 2025-06-11 | 10.97 | 10.98 | 0.06 | 0.55% | 10.90 | 11.04 | 26565 | 2916 | 1.08% |
| 2025-06-10 | 10.95 | 10.92 | -0.04 | -0.36% | 10.76 | 10.99 | 28313 | 3078 | 1.15% |
| 2025-06-09 | 10.97 | 10.96 | 0.04 | 0.37% | 10.90 | 11.05 | 26301 | 2882 | 1.06% |