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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-16 | 8.49 | 8.24 | -0.31 | -3.63% | 8.19 | 8.51 | 392587 | 32677 | 2.20% |
| 2025-10-15 | 8.30 | 8.55 | 0.16 | 1.91% | 8.21 | 8.67 | 405752 | 34288 | 2.27% |
| 2025-10-14 | 8.50 | 8.39 | -0.16 | -1.87% | 8.25 | 8.75 | 484296 | 41026 | 2.71% |
| 2025-10-13 | 8.10 | 8.55 | 0.08 | 0.94% | 8.06 | 8.60 | 438399 | 36859 | 2.45% |
| 2025-10-10 | 8.43 | 8.47 | -0.06 | -0.70% | 8.35 | 8.60 | 411728 | 34877 | 2.30% |
| 2025-10-09 | 8.26 | 8.53 | 0.32 | 3.90% | 8.12 | 8.71 | 567651 | 47571 | 3.18% |
| 2025-09-30 | 8.10 | 8.21 | 0.08 | 0.98% | 8.04 | 8.39 | 436544 | 35785 | 2.44% |
| 2025-09-29 | 8.25 | 8.13 | -0.12 | -1.45% | 8.03 | 8.41 | 547570 | 44804 | 3.06% |
| 2025-09-26 | 7.91 | 8.25 | 0.33 | 4.17% | 7.89 | 8.54 | 780475 | 64458 | 4.37% |
| 2025-09-25 | 7.90 | 7.92 | -0.04 | -0.50% | 7.83 | 8.05 | 345441 | 27419 | 1.93% |
| 2025-09-24 | 7.75 | 7.96 | 0.15 | 1.92% | 7.71 | 8.04 | 349734 | 27763 | 1.96% |
| 2025-09-23 | 7.88 | 7.81 | -0.07 | -0.89% | 7.64 | 7.97 | 398437 | 30886 | 2.23% |
| 2025-09-22 | 8.00 | 7.88 | -0.11 | -1.38% | 7.77 | 8.07 | 427984 | 33770 | 2.40% |
| 2025-09-19 | 7.96 | 7.99 | 0.01 | 0.13% | 7.77 | 8.05 | 542481 | 42881 | 3.04% |
| 2025-09-18 | 7.80 | 7.98 | 0.17 | 2.18% | 7.69 | 8.30 | 1090323 | 87313 | 6.10% |
| 2025-09-17 | 7.40 | 7.81 | 0.42 | 5.68% | 7.36 | 8.03 | 728499 | 55714 | 4.08% |
| 2025-09-16 | 7.33 | 7.39 | 0.06 | 0.82% | 7.23 | 7.46 | 289326 | 21242 | 1.62% |
| 2025-09-15 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.45 | 202585 | 14905 | 1.13% |
| 2025-09-12 | 7.45 | 7.36 | -0.12 | -1.60% | 7.33 | 7.48 | 263588 | 19465 | 1.48% |
| 2025-09-11 | 7.52 | 7.48 | -0.03 | -0.40% | 7.39 | 7.52 | 271244 | 20174 | 1.52% |
| 2025-09-10 | 7.48 | 7.51 | 0.00 | 0.00% | 7.29 | 7.57 | 448028 | 33241 | 2.51% |
| 2025-09-09 | 7.65 | 7.51 | -0.21 | -2.72% | 7.47 | 7.74 | 481635 | 36547 | 2.70% |
| 2025-09-08 | 7.68 | 7.72 | 0.13 | 1.71% | 7.54 | 7.79 | 667681 | 51036 | 3.74% |
| 2025-09-05 | 7.06 | 7.59 | 0.51 | 7.20% | 7.03 | 7.65 | 1100143 | 81944 | 6.16% |
| 2025-09-04 | 7.03 | 7.08 | 0.07 | 1.00% | 6.94 | 7.14 | 463694 | 32651 | 2.60% |
| 2025-09-03 | 6.72 | 7.01 | 0.30 | 4.47% | 6.62 | 7.15 | 670238 | 46357 | 3.75% |
| 2025-09-02 | 6.82 | 6.71 | -0.12 | -1.76% | 6.68 | 6.87 | 225874 | 15233 | 1.26% |
| 2025-09-01 | 6.82 | 6.83 | 0.02 | 0.29% | 6.73 | 6.85 | 186326 | 12641 | 1.04% |
| 2025-08-29 | 6.89 | 6.81 | -0.08 | -1.16% | 6.81 | 6.90 | 178418 | 12209 | 1.00% |
| 2025-08-28 | 6.87 | 6.89 | 0.02 | 0.29% | 6.68 | 6.98 | 341094 | 23332 | 1.91% |
| 2025-08-27 | 7.11 | 6.87 | -0.23 | -3.24% | 6.86 | 7.12 | 333101 | 23323 | 1.86% |
| 2025-08-26 | 7.14 | 7.10 | -0.05 | -0.70% | 7.06 | 7.15 | 209041 | 14853 | 1.17% |
| 2025-08-25 | 7.05 | 7.15 | 0.16 | 2.29% | 7.02 | 7.23 | 464844 | 33254 | 2.60% |
| 2025-08-22 | 6.95 | 6.99 | 0.01 | 0.14% | 6.92 | 7.02 | 222667 | 15528 | 1.25% |
| 2025-08-21 | 6.99 | 6.98 | -0.03 | -0.43% | 6.92 | 7.00 | 248608 | 17284 | 1.39% |
| 2025-08-20 | 6.88 | 7.01 | 0.14 | 2.04% | 6.81 | 7.01 | 359614 | 24833 | 2.01% |
| 2025-08-19 | 6.86 | 6.87 | 0.01 | 0.15% | 6.80 | 6.91 | 246439 | 16907 | 1.38% |
| 2025-08-18 | 6.94 | 6.86 | -0.01 | -0.15% | 6.83 | 6.97 | 335513 | 23039 | 1.88% |
| 2025-08-15 | 6.52 | 6.87 | 0.34 | 5.21% | 6.52 | 6.90 | 703354 | 47742 | 3.94% |
| 2025-08-14 | 6.68 | 6.53 | -0.14 | -2.10% | 6.51 | 6.69 | 240136 | 15813 | 1.34% |
| 2025-08-13 | 6.66 | 6.67 | 0.01 | 0.15% | 6.64 | 6.69 | 147631 | 9836 | 0.83% |
| 2025-08-12 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.70 | 165648 | 11015 | 0.93% |
| 2025-08-11 | 6.65 | 6.70 | 0.04 | 0.60% | 6.62 | 6.72 | 180494 | 12071 | 1.01% |
| 2025-08-08 | 6.56 | 6.66 | 0.10 | 1.52% | 6.55 | 6.69 | 244612 | 16247 | 1.37% |
| 2025-08-07 | 6.59 | 6.56 | -0.02 | -0.30% | 6.54 | 6.60 | 98712 | 6475 | 0.55% |
| 2025-08-06 | 6.58 | 6.58 | 0.01 | 0.15% | 6.53 | 6.59 | 100223 | 6573 | 0.56% |
| 2025-08-05 | 6.53 | 6.57 | 0.07 | 1.08% | 6.50 | 6.57 | 114958 | 7517 | 0.64% |
| 2025-08-04 | 6.50 | 6.50 | -0.02 | -0.31% | 6.46 | 6.52 | 140640 | 9120 | 0.79% |
| 2025-08-01 | 6.50 | 6.52 | 0.02 | 0.31% | 6.48 | 6.59 | 129319 | 8459 | 0.72% |
| 2025-07-31 | 6.63 | 6.50 | -0.14 | -2.11% | 6.48 | 6.66 | 272953 | 17886 | 1.53% |
| 2025-07-30 | 6.68 | 6.64 | -0.06 | -0.90% | 6.61 | 6.71 | 170553 | 11364 | 0.95% |
| 2025-07-29 | 6.71 | 6.70 | -0.02 | -0.30% | 6.64 | 6.73 | 152069 | 10155 | 0.85% |
| 2025-07-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.71 | 6.76 | 127882 | 8603 | 0.72% |
| 2025-07-25 | 6.83 | 6.75 | -0.08 | -1.17% | 6.74 | 6.83 | 170254 | 11535 | 0.95% |
| 2025-07-24 | 6.68 | 6.83 | 0.14 | 2.09% | 6.67 | 6.83 | 222354 | 15029 | 1.24% |
| 2025-07-23 | 6.78 | 6.69 | -0.08 | -1.18% | 6.67 | 6.79 | 224759 | 15149 | 1.26% |
| 2025-07-22 | 6.70 | 6.77 | 0.07 | 1.04% | 6.66 | 6.77 | 243383 | 16364 | 1.36% |
| 2025-07-21 | 6.66 | 6.70 | 0.04 | 0.60% | 6.64 | 6.70 | 195403 | 13046 | 1.09% |
| 2025-07-18 | 6.67 | 6.66 | -0.01 | -0.15% | 6.60 | 6.71 | 231300 | 15378 | 1.29% |
| 2025-07-17 | 6.71 | 6.67 | -0.04 | -0.60% | 6.64 | 6.72 | 214825 | 14318 | 1.20% |
| 2025-07-16 | 6.67 | 6.71 | 0.02 | 0.30% | 6.63 | 6.72 | 150472 | 10062 | 0.84% |
| 2025-07-15 | 7.01 | 6.69 | -0.40 | -5.64% | 6.65 | 7.01 | 585201 | 39481 | 3.28% |
| 2025-07-14 | 7.04 | 7.09 | 0.05 | 0.71% | 7.02 | 7.18 | 201090 | 14295 | 1.13% |
| 2025-07-11 | 7.05 | 7.04 | -0.01 | -0.14% | 6.98 | 7.09 | 137865 | 9707 | 0.77% |
| 2025-07-10 | 7.06 | 7.05 | -0.02 | -0.28% | 6.98 | 7.10 | 157672 | 11080 | 0.88% |
| 2025-07-09 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.18 | 182535 | 12957 | 1.02% |