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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 7.85 | 7.92 | 0.04 | 0.51% | 7.76 | 7.97 | 80612 | 6344 | 2.03% |
| 2025-09-12 | 7.77 | 7.88 | 0.11 | 1.42% | 7.71 | 8.10 | 153631 | 12225 | 3.87% |
| 2025-09-11 | 7.65 | 7.77 | 0.14 | 1.83% | 7.53 | 7.78 | 95301 | 7314 | 2.40% |
| 2025-09-10 | 7.63 | 7.63 | 0.00 | 0.00% | 7.59 | 7.72 | 52595 | 4020 | 1.32% |
| 2025-09-09 | 7.78 | 7.63 | -0.18 | -2.30% | 7.60 | 7.79 | 72802 | 5596 | 1.83% |
| 2025-09-08 | 7.70 | 7.81 | 0.12 | 1.56% | 7.66 | 7.83 | 75502 | 5868 | 1.90% |
| 2025-09-05 | 7.70 | 7.69 | 0.14 | 1.85% | 7.49 | 7.70 | 86891 | 6623 | 2.19% |
| 2025-09-04 | 7.61 | 7.55 | -0.06 | -0.79% | 7.45 | 7.80 | 97604 | 7442 | 2.46% |
| 2025-09-03 | 7.92 | 7.61 | -0.29 | -3.67% | 7.59 | 7.98 | 104511 | 8116 | 2.63% |
| 2025-09-02 | 8.06 | 7.90 | -0.14 | -1.74% | 7.77 | 8.08 | 132688 | 10443 | 3.34% |
| 2025-09-01 | 7.98 | 8.04 | 0.08 | 1.01% | 7.91 | 8.07 | 109097 | 8722 | 2.75% |
| 2025-08-29 | 8.06 | 7.96 | -0.18 | -2.21% | 7.93 | 8.10 | 121018 | 9666 | 3.05% |
| 2025-08-28 | 8.40 | 8.14 | 0.00 | 0.00% | 7.77 | 8.40 | 206344 | 16707 | 5.19% |
| 2025-08-27 | 8.48 | 8.14 | -0.32 | -3.78% | 8.13 | 8.49 | 215119 | 17840 | 5.41% |
| 2025-08-26 | 8.48 | 8.46 | 0.01 | 0.12% | 8.36 | 8.53 | 185141 | 15599 | 4.66% |
| 2025-08-25 | 8.50 | 8.45 | -0.11 | -1.29% | 8.35 | 8.51 | 254241 | 21399 | 6.40% |
| 2025-08-22 | 8.65 | 8.56 | -0.16 | -1.83% | 8.42 | 8.70 | 295547 | 25124 | 7.44% |
| 2025-08-21 | 8.51 | 8.72 | 0.06 | 0.69% | 8.45 | 9.03 | 447410 | 39191 | 11.26% |
| 2025-08-20 | 8.49 | 8.66 | 0.38 | 4.59% | 8.34 | 8.73 | 527272 | 45273 | 13.27% |
| 2025-08-19 | 8.28 | 8.28 | -0.07 | -0.84% | 8.21 | 8.33 | 260124 | 21489 | 6.55% |
| 2025-08-18 | 8.18 | 8.35 | 0.12 | 1.46% | 8.18 | 8.40 | 419644 | 34766 | 10.56% |
| 2025-08-15 | 7.77 | 8.23 | 0.52 | 6.74% | 7.77 | 8.78 | 527890 | 43956 | 13.29% |
| 2025-08-14 | 7.99 | 7.71 | -0.25 | -3.14% | 7.69 | 8.00 | 162651 | 12708 | 4.09% |
| 2025-08-13 | 7.97 | 7.96 | -0.03 | -0.38% | 7.90 | 8.04 | 140762 | 11195 | 3.54% |
| 2025-08-12 | 8.09 | 7.99 | -0.13 | -1.60% | 7.98 | 8.18 | 169812 | 13695 | 4.27% |
| 2025-08-11 | 7.96 | 8.12 | 0.22 | 2.78% | 7.90 | 8.16 | 206409 | 16671 | 5.19% |
| 2025-08-08 | 8.00 | 7.90 | -0.09 | -1.13% | 7.88 | 8.08 | 153712 | 12236 | 3.87% |
| 2025-08-07 | 8.05 | 7.99 | -0.10 | -1.24% | 7.92 | 8.05 | 166139 | 13254 | 4.18% |
| 2025-08-06 | 8.01 | 8.09 | 0.07 | 0.87% | 7.93 | 8.13 | 231692 | 18606 | 5.83% |
| 2025-08-05 | 7.73 | 8.02 | 0.26 | 3.35% | 7.73 | 8.02 | 263502 | 20835 | 6.63% |
| 2025-08-04 | 7.66 | 7.76 | 0.03 | 0.39% | 7.51 | 7.76 | 137365 | 10532 | 3.46% |
| 2025-08-01 | 7.72 | 7.73 | -0.01 | -0.13% | 7.60 | 7.99 | 153671 | 11905 | 3.87% |
| 2025-07-31 | 7.90 | 7.74 | -0.28 | -3.49% | 7.68 | 7.91 | 255512 | 19954 | 6.43% |
| 2025-07-30 | 7.68 | 8.02 | 0.41 | 5.39% | 7.58 | 8.16 | 444455 | 35190 | 11.19% |
| 2025-07-29 | 7.61 | 7.61 | -0.01 | -0.13% | 7.54 | 7.68 | 71972 | 5460 | 1.81% |
| 2025-07-28 | 7.65 | 7.62 | 0.00 | 0.00% | 7.58 | 7.80 | 89218 | 6801 | 2.25% |
| 2025-07-25 | 7.61 | 7.62 | 0.00 | 0.00% | 7.54 | 7.63 | 73850 | 5594 | 1.86% |
| 2025-07-24 | 7.48 | 7.62 | 0.12 | 1.60% | 7.44 | 7.64 | 110000 | 8350 | 2.77% |
| 2025-07-23 | 7.60 | 7.50 | -0.14 | -1.83% | 7.45 | 7.67 | 124153 | 9335 | 3.12% |
| 2025-07-22 | 7.64 | 7.64 | 0.00 | 0.00% | 7.56 | 7.75 | 143338 | 10952 | 3.61% |
| 2025-07-21 | 7.48 | 7.64 | 0.15 | 2.00% | 7.45 | 7.65 | 140512 | 10678 | 3.54% |
| 2025-07-18 | 7.45 | 7.49 | 0.04 | 0.54% | 7.39 | 7.49 | 88785 | 6609 | 2.23% |
| 2025-07-17 | 7.46 | 7.45 | 0.01 | 0.13% | 7.36 | 7.49 | 81316 | 6050 | 2.05% |
| 2025-07-16 | 7.28 | 7.44 | 0.16 | 2.20% | 7.27 | 7.44 | 99026 | 7319 | 2.49% |
| 2025-07-15 | 7.46 | 7.28 | -0.16 | -2.15% | 7.23 | 7.46 | 106160 | 7754 | 2.67% |
| 2025-07-14 | 7.48 | 7.44 | -0.02 | -0.27% | 7.40 | 7.49 | 69593 | 5172 | 1.75% |
| 2025-07-11 | 7.43 | 7.46 | 0.03 | 0.40% | 7.30 | 7.47 | 115358 | 8517 | 2.90% |
| 2025-07-10 | 7.58 | 7.43 | -0.19 | -2.49% | 7.38 | 7.64 | 135177 | 10097 | 3.40% |
| 2025-07-09 | 7.52 | 7.62 | 0.11 | 1.46% | 7.50 | 7.75 | 160555 | 12279 | 4.04% |
| 2025-07-08 | 7.44 | 7.51 | 0.05 | 0.67% | 7.42 | 7.51 | 92695 | 6933 | 2.33% |
| 2025-07-07 | 7.41 | 7.46 | 0.01 | 0.13% | 7.38 | 7.52 | 93967 | 7000 | 2.36% |
| 2025-07-04 | 7.72 | 7.45 | -0.29 | -3.75% | 7.43 | 7.74 | 193783 | 14576 | 4.88% |
| 2025-07-03 | 7.70 | 7.74 | 0.02 | 0.26% | 7.68 | 7.82 | 110132 | 8511 | 2.77% |
| 2025-07-02 | 7.82 | 7.72 | -0.12 | -1.53% | 7.65 | 7.83 | 147566 | 11363 | 3.71% |
| 2025-07-01 | 7.90 | 7.84 | -0.07 | -0.88% | 7.68 | 7.91 | 197092 | 15400 | 4.96% |
| 2025-06-30 | 7.62 | 7.91 | 0.30 | 3.94% | 7.62 | 7.95 | 229832 | 17940 | 5.78% |
| 2025-06-27 | 7.69 | 7.61 | -0.10 | -1.30% | 7.59 | 7.79 | 162650 | 12421 | 4.09% |
| 2025-06-26 | 7.80 | 7.71 | -0.10 | -1.28% | 7.71 | 7.99 | 210720 | 16503 | 5.30% |
| 2025-06-25 | 7.86 | 7.81 | -0.03 | -0.38% | 7.68 | 7.87 | 204109 | 15834 | 5.14% |
| 2025-06-24 | 7.59 | 7.84 | 0.23 | 3.02% | 7.55 | 7.85 | 202982 | 15746 | 5.11% |
| 2025-06-23 | 7.32 | 7.61 | 0.18 | 2.42% | 7.28 | 7.63 | 172096 | 12860 | 4.33% |
| 2025-06-20 | 7.65 | 7.43 | -0.26 | -3.38% | 7.38 | 7.77 | 242345 | 18209 | 6.10% |
| 2025-06-19 | 7.90 | 7.69 | -0.28 | -3.51% | 7.69 | 8.07 | 300138 | 23558 | 7.55% |
| 2025-06-18 | 8.41 | 7.97 | -0.50 | -5.90% | 7.90 | 8.45 | 354511 | 28732 | 8.92% |
| 2025-06-17 | 8.60 | 8.47 | -0.23 | -2.64% | 8.41 | 8.84 | 304160 | 25976 | 7.66% |
| 2025-06-16 | 8.45 | 8.70 | 0.16 | 1.87% | 8.45 | 8.88 | 328753 | 28505 | 8.27% |
| 2025-06-13 | 8.72 | 8.54 | -0.32 | -3.61% | 8.40 | 9.07 | 433222 | 37640 | 10.90% |
| 2025-06-12 | 9.08 | 8.88 | -0.42 | -4.52% | 8.72 | 9.09 | 579667 | 51262 | 14.59% |
| 2025-06-11 | 8.54 | 9.30 | 0.87 | 10.32% | 8.13 | 9.62 | 862569 | 77339 | 21.71% |
| 2025-06-10 | 8.64 | 8.43 | -0.30 | -3.44% | 8.28 | 9.28 | 568366 | 49215 | 14.30% |
| 2025-06-09 | 8.71 | 8.73 | 0.10 | 1.16% | 8.50 | 8.74 | 420965 | 36402 | 10.59% |