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 | 7.960 | 7.870 | -0.050 | -0.63% | 7.710 | 7.960 | 48105 | 3750 | 4.17% |
| 2025-09-15 | 8.100 | 7.920 | -0.220 | -2.70% | 7.900 | 8.120 | 63781 | 5082 | 5.53% |
| 2025-09-12 | 8.000 | 8.140 | 0.180 | 2.26% | 7.980 | 8.150 | 74463 | 6019 | 6.45% |
| 2025-09-11 | 7.920 | 7.960 | 0.040 | 0.51% | 7.860 | 8.010 | 38607 | 3065 | 3.35% |
| 2025-09-10 | 8.000 | 7.920 | -0.080 | -1.00% | 7.840 | 8.040 | 36133 | 2865 | 3.13% |
| 2025-09-09 | 8.090 | 8.000 | -0.070 | -0.87% | 7.900 | 8.170 | 56435 | 4529 | 4.89% |
| 2025-09-08 | 8.240 | 8.070 | -0.120 | -1.47% | 8.030 | 8.280 | 94543 | 7707 | 8.19% |
| 2025-09-05 | 7.960 | 8.190 | 0.300 | 3.80% | 7.900 | 8.250 | 114446 | 9292 | 9.92% |
| 2025-09-04 | 7.690 | 7.890 | 0.260 | 3.41% | 7.460 | 8.000 | 87102 | 6792 | 7.55% |
| 2025-09-03 | 7.870 | 7.630 | -0.220 | -2.80% | 7.560 | 7.930 | 56267 | 4331 | 4.88% |
| 2025-09-02 | 7.690 | 7.850 | 0.200 | 2.61% | 7.600 | 7.940 | 95265 | 7435 | 8.26% |
| 2025-09-01 | 7.540 | 7.650 | 0.150 | 2.00% | 7.400 | 7.650 | 53894 | 4066 | 4.67% |
| 2025-08-29 | 7.730 | 7.500 | -0.130 | -1.70% | 7.490 | 7.730 | 59308 | 4509 | 5.14% |
| 2025-08-28 | 7.730 | 7.630 | -0.040 | -0.52% | 7.290 | 7.740 | 73245 | 5516 | 6.35% |
| 2025-08-27 | 8.040 | 7.670 | -0.380 | -4.72% | 7.660 | 8.100 | 82832 | 6500 | 7.18% |
| 2025-08-26 | 7.800 | 8.050 | 0.330 | 4.27% | 7.770 | 8.150 | 128802 | 10259 | 11.16% |
| 2025-08-25 | 7.800 | 7.720 | 0.000 | 0.00% | 7.660 | 7.800 | 42217 | 3259 | 3.66% |
| 2025-08-22 | 7.800 | 7.720 | -0.070 | -0.90% | 7.650 | 7.810 | 40724 | 3138 | 3.53% |
| 2025-08-21 | 7.930 | 7.790 | -0.080 | -1.02% | 7.750 | 7.950 | 42161 | 3312 | 3.65% |
| 2025-08-20 | 7.890 | 7.870 | 0.020 | 0.25% | 7.750 | 7.970 | 49937 | 3922 | 4.33% |
| 2025-08-19 | 7.920 | 7.850 | -0.040 | -0.51% | 7.850 | 8.080 | 84099 | 6703 | 7.29% |
| 2025-08-18 | 7.650 | 7.890 | 0.360 | 4.78% | 7.540 | 7.900 | 75873 | 5896 | 6.58% |
| 2025-08-15 | 7.390 | 7.530 | 0.160 | 2.17% | 7.380 | 7.580 | 38629 | 2895 | 3.35% |
| 2025-08-14 | 7.690 | 7.370 | -0.270 | -3.53% | 7.370 | 7.690 | 58687 | 4406 | 5.09% |
| 2025-08-13 | 7.730 | 7.640 | -0.040 | -0.52% | 7.600 | 7.740 | 51742 | 3968 | 4.48% |
| 2025-08-12 | 7.930 | 7.680 | -0.240 | -3.03% | 7.660 | 7.930 | 82825 | 6421 | 7.18% |
| 2025-08-11 | 8.050 | 7.920 | -0.180 | -2.22% | 7.890 | 8.140 | 89450 | 7138 | 7.75% |
| 2025-08-08 | 7.980 | 8.100 | 0.120 | 1.50% | 7.820 | 8.150 | 108837 | 8743 | 9.43% |
| 2025-08-07 | 7.980 | 7.980 | 0.000 | 0.00% | 7.890 | 8.080 | 67822 | 5405 | 5.88% |
| 2025-08-06 | 8.010 | 7.980 | 0.000 | 0.00% | 7.800 | 8.050 | 80050 | 6326 | 6.94% |
| 2025-08-05 | 8.020 | 7.980 | 0.000 | 0.00% | 7.950 | 8.210 | 86700 | 6979 | 7.51% |
| 2025-08-04 | 8.070 | 7.980 | -0.090 | -1.12% | 7.880 | 8.150 | 76908 | 6121 | 6.67% |
| 2025-08-01 | 8.100 | 8.070 | 0.000 | 0.00% | 8.040 | 8.250 | 90989 | 7410 | 7.89% |
| 2025-07-31 | 8.560 | 8.070 | -0.650 | -7.45% | 8.070 | 8.670 | 189754 | 15645 | 16.45% |
| 2025-07-30 | 8.500 | 8.720 | 0.010 | 0.11% | 8.470 | 9.160 | 208251 | 18384 | 18.05% |
| 2025-07-29 | 8.330 | 8.710 | 0.320 | 3.81% | 8.250 | 9.000 | 243912 | 21015 | 21.14% |
| 2025-07-28 | 8.350 | 8.390 | 0.010 | 0.12% | 8.130 | 8.450 | 133666 | 11014 | 11.58% |
| 2025-07-25 | 8.850 | 8.380 | -0.660 | -7.30% | 8.190 | 8.980 | 266401 | 22672 | 23.09% |
| 2025-07-24 | 8.600 | 9.040 | -0.520 | -5.44% | 8.340 | 9.160 | 371742 | 32609 | 32.22% |
| 2025-07-23 | 8.200 | 9.560 | 1.400 | 17.16% | 8.080 | 10.600 | 550848 | 54777 | 47.74% |
| 2025-07-22 | 7.860 | 8.160 | 0.240 | 3.03% | 7.800 | 8.500 | 238603 | 19462 | 20.68% |
| 2025-07-21 | 7.530 | 7.920 | 0.590 | 8.05% | 7.410 | 7.930 | 188308 | 14512 | 16.32% |
| 2025-07-18 | 7.250 | 7.330 | 0.120 | 1.66% | 7.120 | 7.360 | 64889 | 4691 | 5.62% |
| 2025-07-17 | 7.330 | 7.210 | -0.100 | -1.37% | 7.180 | 7.350 | 67634 | 4895 | 5.86% |
| 2025-07-16 | 7.400 | 7.310 | -0.090 | -1.22% | 7.290 | 7.510 | 76348 | 5618 | 6.62% |
| 2025-07-15 | 7.650 | 7.400 | -0.360 | -4.64% | 7.280 | 7.760 | 116448 | 8694 | 10.09% |
| 2025-07-14 | 7.600 | 7.760 | -0.180 | -2.27% | 7.570 | 7.850 | 163405 | 12528 | 14.16% |
| 2025-07-11 | 8.300 | 7.940 | -0.180 | -2.22% | 7.860 | 8.730 | 235456 | 19465 | 20.41% |
| 2025-07-10 | 7.530 | 8.120 | 0.540 | 7.12% | 7.530 | 8.340 | 229412 | 18265 | 19.88% |
| 2025-07-09 | 7.550 | 7.580 | 0.020 | 0.26% | 7.510 | 7.820 | 95020 | 7263 | 8.23% |
| 2025-07-08 | 7.360 | 7.560 | 0.130 | 1.75% | 7.340 | 7.820 | 129060 | 9790 | 11.19% |
| 2025-07-07 | 7.830 | 7.430 | -0.490 | -6.19% | 7.390 | 7.850 | 146364 | 11113 | 12.68% |
| 2025-07-04 | 7.550 | 7.920 | 0.220 | 2.86% | 7.550 | 8.250 | 204382 | 16264 | 17.71% |
| 2025-07-03 | 7.550 | 7.700 | -0.060 | -0.77% | 7.330 | 7.880 | 184721 | 13974 | 16.01% |
| 2025-07-02 | 7.130 | 7.760 | 0.660 | 9.30% | 7.050 | 8.410 | 257127 | 20033 | 22.28% |
| 2025-07-01 | 7.110 | 7.100 | -0.010 | -0.14% | 7.040 | 7.150 | 21781 | 1545 | 1.89% |
| 2025-06-30 | 7.050 | 7.110 | 0.070 | 0.99% | 7.030 | 7.150 | 25888 | 1836 | 2.24% |
| 2025-06-27 | 7.050 | 7.040 | 0.040 | 0.57% | 7.000 | 7.150 | 28252 | 1999 | 2.45% |
| 2025-06-26 | 7.030 | 7.000 | 0.000 | 0.00% | 6.980 | 7.120 | 32208 | 2269 | 2.79% |
| 2025-06-25 | 7.050 | 7.000 | 0.010 | 0.14% | 6.940 | 7.140 | 37317 | 2620 | 3.23% |
| 2025-06-24 | 6.870 | 6.990 | 0.140 | 2.04% | 6.830 | 7.030 | 25609 | 1783 | 2.22% |
| 2025-06-23 | 6.710 | 6.850 | 0.140 | 2.09% | 6.590 | 6.860 | 21148 | 1431 | 1.83% |
| 2025-06-20 | 6.770 | 6.710 | -0.010 | -0.15% | 6.550 | 6.780 | 18643 | 1247 | 1.62% |
| 2025-06-19 | 6.960 | 6.720 | -0.200 | -2.89% | 6.660 | 6.970 | 28630 | 1940 | 2.48% |
| 2025-06-18 | 6.900 | 6.920 | 0.030 | 0.44% | 6.860 | 6.970 | 29063 | 2012 | 2.52% |
| 2025-06-17 | 7.130 | 6.890 | -0.200 | -2.82% | 6.800 | 7.150 | 46616 | 3241 | 4.04% |
| 2025-06-16 | 7.070 | 7.090 | 0.070 | 1.00% | 6.980 | 7.110 | 24213 | 1708 | 2.10% |
| 2025-06-13 | 7.310 | 7.020 | -0.250 | -3.44% | 7.000 | 7.310 | 52505 | 3724 | 4.55% |
| 2025-06-12 | 7.470 | 7.270 | -0.140 | -1.89% | 7.210 | 7.470 | 47325 | 3455 | 4.10% |
| 2025-06-11 | 7.220 | 7.410 | 0.130 | 1.79% | 7.190 | 7.440 | 67404 | 4948 | 5.84% |
| 2025-06-10 | 7.200 | 7.280 | 0.100 | 1.39% | 7.140 | 7.460 | 92070 | 6713 | 7.98% |
| 2025-06-09 | 7.090 | 7.180 | 0.050 | 0.70% | 7.040 | 7.180 | 35006 | 2497 | 3.03% |