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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 7.80 | 8.07 | 0.25 | 3.20% | 7.75 | 8.09 | 1398098 | 111273 | 3.33% |
| 2025-09-10 | 7.83 | 7.82 | -0.04 | -0.51% | 7.77 | 7.92 | 667967 | 52323 | 1.59% |
| 2025-09-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.96 | 801688 | 63190 | 1.91% |
| 2025-09-08 | 7.90 | 7.91 | 0.00 | 0.00% | 7.85 | 7.96 | 796560 | 62994 | 1.90% |
| 2025-09-05 | 7.83 | 7.91 | 0.07 | 0.89% | 7.71 | 7.92 | 1058261 | 82879 | 2.52% |
| 2025-09-04 | 7.75 | 7.84 | 0.09 | 1.16% | 7.72 | 7.96 | 1469092 | 115262 | 3.50% |
| 2025-09-03 | 8.13 | 7.75 | -0.35 | -4.32% | 7.71 | 8.15 | 1639904 | 129880 | 3.90% |
| 2025-09-02 | 8.14 | 8.10 | -0.07 | -0.86% | 8.00 | 8.25 | 1737422 | 140986 | 4.13% |
| 2025-09-01 | 8.25 | 8.17 | -0.07 | -0.85% | 8.10 | 8.29 | 1217752 | 99453 | 2.90% |
| 2025-08-29 | 8.36 | 8.24 | -0.09 | -1.08% | 8.21 | 8.41 | 1973372 | 163695 | 4.70% |
| 2025-08-28 | 8.13 | 8.33 | 0.20 | 2.46% | 8.04 | 8.33 | 2981509 | 244813 | 7.09% |
| 2025-08-27 | 8.00 | 8.13 | 0.14 | 1.75% | 7.98 | 8.68 | 4314030 | 360581 | 10.27% |
| 2025-08-26 | 8.05 | 7.99 | -0.10 | -1.24% | 7.97 | 8.11 | 1322558 | 106314 | 3.15% |
| 2025-08-25 | 8.10 | 8.09 | 0.09 | 1.13% | 8.01 | 8.20 | 2326006 | 187941 | 5.53% |
| 2025-08-22 | 7.80 | 8.00 | 0.18 | 2.30% | 7.79 | 8.00 | 1980006 | 156945 | 4.71% |
| 2025-08-21 | 7.97 | 7.82 | -0.12 | -1.51% | 7.78 | 7.99 | 1266074 | 99743 | 3.01% |
| 2025-08-20 | 7.82 | 7.94 | 0.09 | 1.15% | 7.73 | 7.94 | 1446141 | 113346 | 3.44% |
| 2025-08-19 | 7.94 | 7.85 | -0.14 | -1.75% | 7.83 | 8.00 | 1539390 | 121529 | 3.66% |
| 2025-08-18 | 8.01 | 7.99 | 0.11 | 1.40% | 7.86 | 8.07 | 2879521 | 229863 | 6.85% |
| 2025-08-15 | 7.52 | 7.88 | 0.33 | 4.37% | 7.51 | 7.95 | 3227740 | 251683 | 7.68% |
| 2025-08-14 | 7.64 | 7.55 | -0.09 | -1.18% | 7.52 | 7.73 | 1588572 | 121161 | 3.78% |
| 2025-08-13 | 7.52 | 7.64 | 0.14 | 1.87% | 7.45 | 7.69 | 1783876 | 135399 | 4.24% |
| 2025-08-12 | 7.46 | 7.50 | 0.05 | 0.67% | 7.43 | 7.51 | 824240 | 61625 | 1.96% |
| 2025-08-11 | 7.35 | 7.45 | 0.10 | 1.36% | 7.33 | 7.48 | 823082 | 61221 | 1.96% |
| 2025-08-08 | 7.42 | 7.35 | -0.09 | -1.21% | 7.35 | 7.43 | 619741 | 45744 | 1.47% |
| 2025-08-07 | 7.43 | 7.44 | 0.01 | 0.13% | 7.39 | 7.50 | 871234 | 64931 | 2.07% |
| 2025-08-06 | 7.41 | 7.43 | 0.00 | 0.00% | 7.37 | 7.45 | 615588 | 45597 | 1.46% |
| 2025-08-05 | 7.37 | 7.43 | 0.07 | 0.95% | 7.35 | 7.46 | 766929 | 56754 | 1.82% |
| 2025-08-04 | 7.31 | 7.36 | 0.01 | 0.14% | 7.30 | 7.37 | 619108 | 45403 | 1.47% |
| 2025-08-01 | 7.39 | 7.35 | -0.05 | -0.68% | 7.32 | 7.45 | 689687 | 50941 | 1.64% |
| 2025-07-31 | 7.55 | 7.40 | -0.19 | -2.50% | 7.36 | 7.63 | 1188256 | 88879 | 2.83% |
| 2025-07-30 | 7.69 | 7.59 | -0.12 | -1.56% | 7.51 | 7.71 | 1037723 | 79108 | 2.47% |
| 2025-07-29 | 7.68 | 7.71 | 0.01 | 0.13% | 7.52 | 7.71 | 1225747 | 93336 | 2.92% |
| 2025-07-28 | 7.70 | 7.70 | 0.01 | 0.13% | 7.61 | 7.82 | 1451935 | 112012 | 3.46% |
| 2025-07-25 | 7.62 | 7.69 | 0.11 | 1.45% | 7.55 | 7.80 | 2071679 | 159275 | 4.93% |
| 2025-07-24 | 7.38 | 7.58 | 0.17 | 2.29% | 7.37 | 7.59 | 1845516 | 139054 | 4.39% |
| 2025-07-23 | 7.44 | 7.41 | -0.03 | -0.40% | 7.40 | 7.58 | 1670352 | 125099 | 3.97% |
| 2025-07-22 | 7.47 | 7.44 | -0.03 | -0.40% | 7.33 | 7.48 | 1000229 | 74105 | 2.38% |
| 2025-07-21 | 7.39 | 7.47 | 0.10 | 1.36% | 7.35 | 7.48 | 962919 | 71596 | 2.29% |
| 2025-07-18 | 7.41 | 7.37 | -0.04 | -0.54% | 7.34 | 7.44 | 716797 | 52859 | 1.71% |
| 2025-07-17 | 7.31 | 7.41 | 0.11 | 1.51% | 7.29 | 7.49 | 1051722 | 77515 | 2.50% |
| 2025-07-16 | 7.32 | 7.30 | -0.02 | -0.27% | 7.26 | 7.37 | 627270 | 45827 | 1.49% |
| 2025-07-15 | 7.42 | 7.32 | -0.07 | -0.95% | 7.27 | 7.45 | 1059422 | 77794 | 2.52% |
| 2025-07-14 | 7.55 | 7.39 | -0.13 | -1.73% | 7.38 | 7.58 | 1365195 | 101528 | 3.25% |
| 2025-07-11 | 7.39 | 7.52 | 0.17 | 2.31% | 7.31 | 7.69 | 3127556 | 235297 | 7.44% |
| 2025-07-10 | 7.22 | 7.35 | 0.07 | 0.96% | 7.22 | 7.38 | 1707516 | 125160 | 4.06% |
| 2025-07-09 | 7.07 | 7.28 | 0.21 | 2.97% | 7.07 | 7.61 | 2890653 | 213174 | 6.88% |
| 2025-07-08 | 6.96 | 7.07 | 0.10 | 1.43% | 6.96 | 7.08 | 726172 | 51143 | 1.73% |
| 2025-07-07 | 6.94 | 6.97 | 0.01 | 0.14% | 6.92 | 7.00 | 456986 | 31845 | 1.09% |
| 2025-07-04 | 7.00 | 6.96 | -0.04 | -0.57% | 6.93 | 7.12 | 1004836 | 70526 | 2.39% |
| 2025-07-03 | 6.98 | 7.00 | 0.02 | 0.29% | 6.95 | 7.03 | 558019 | 39018 | 1.33% |
| 2025-07-02 | 7.02 | 6.98 | -0.06 | -0.85% | 6.94 | 7.05 | 620248 | 43285 | 1.48% |
| 2025-07-01 | 7.10 | 7.04 | -0.04 | -0.56% | 6.99 | 7.12 | 725248 | 51003 | 1.73% |
| 2025-06-30 | 7.14 | 7.08 | -0.07 | -0.98% | 7.05 | 7.18 | 1059218 | 75162 | 2.52% |
| 2025-06-27 | 7.11 | 7.15 | 0.07 | 0.99% | 7.09 | 7.39 | 2097865 | 151706 | 4.99% |
| 2025-06-26 | 7.23 | 7.14 | -0.08 | -1.11% | 7.09 | 7.23 | 1712098 | 122591 | 4.07% |
| 2025-06-25 | 6.87 | 7.22 | 0.36 | 5.25% | 6.85 | 7.29 | 2809267 | 199274 | 6.68% |
| 2025-06-24 | 6.65 | 6.86 | 0.21 | 3.16% | 6.65 | 6.88 | 1131825 | 77220 | 2.69% |
| 2025-06-23 | 6.53 | 6.65 | 0.08 | 1.22% | 6.51 | 6.66 | 398471 | 26283 | 0.95% |
| 2025-06-20 | 6.62 | 6.57 | -0.05 | -0.76% | 6.56 | 6.65 | 421624 | 27834 | 1.00% |
| 2025-06-19 | 6.78 | 6.62 | -0.17 | -2.50% | 6.61 | 6.78 | 647482 | 43206 | 1.54% |
| 2025-06-18 | 6.83 | 6.79 | -0.06 | -0.88% | 6.75 | 6.85 | 405569 | 27519 | 0.97% |
| 2025-06-17 | 6.83 | 6.85 | 0.01 | 0.15% | 6.79 | 6.86 | 374775 | 25575 | 0.89% |
| 2025-06-16 | 6.73 | 6.84 | 0.08 | 1.18% | 6.72 | 6.84 | 482273 | 32762 | 1.15% |
| 2025-06-13 | 6.84 | 6.76 | -0.11 | -1.60% | 6.74 | 6.86 | 624776 | 42381 | 1.49% |
| 2025-06-12 | 6.83 | 6.87 | 0.00 | 0.00% | 6.83 | 6.93 | 657179 | 45182 | 1.56% |
| 2025-06-11 | 6.76 | 6.87 | 0.16 | 2.38% | 6.74 | 6.97 | 1223683 | 84193 | 2.91% |
| 2025-06-10 | 6.84 | 6.71 | -0.13 | -1.90% | 6.67 | 6.85 | 613219 | 41420 | 1.46% |
| 2025-06-09 | 6.77 | 6.84 | 0.11 | 1.63% | 6.76 | 6.87 | 680079 | 46485 | 1.62% |
| 2025-06-06 | 6.80 | 6.73 | -0.06 | -0.88% | 6.72 | 6.82 | 349009 | 23567 | 0.83% |
| 2025-06-05 | 6.75 | 6.79 | 0.03 | 0.44% | 6.74 | 6.81 | 505435 | 34204 | 1.20% |
| 2025-06-04 | 6.68 | 6.76 | 0.07 | 1.05% | 6.68 | 6.79 | 555410 | 37489 | 1.32% |