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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 8.10 | 8.76 | 0.77 | 9.64% | 8.00 | 8.88 | 602231 | 51098 | 5.72% |
| 2025-09-26 | 8.75 | 7.99 | -0.69 | -7.95% | 7.98 | 8.75 | 460741 | 38127 | 4.38% |
| 2025-09-25 | 8.94 | 8.68 | -0.25 | -2.80% | 8.67 | 8.95 | 224543 | 19717 | 2.13% |
| 2025-09-24 | 8.60 | 8.93 | 0.33 | 3.84% | 8.53 | 8.99 | 349358 | 30972 | 3.32% |
| 2025-09-23 | 8.84 | 8.60 | -0.28 | -3.15% | 8.40 | 8.91 | 347953 | 30079 | 3.31% |
| 2025-09-22 | 8.97 | 8.88 | 0.03 | 0.34% | 8.64 | 9.10 | 355153 | 31211 | 3.38% |
| 2025-09-19 | 8.88 | 8.85 | -0.03 | -0.34% | 8.79 | 9.09 | 279350 | 24923 | 2.66% |
| 2025-09-18 | 9.25 | 8.88 | -0.39 | -4.21% | 8.78 | 9.25 | 527999 | 47389 | 5.02% |
| 2025-09-17 | 9.04 | 9.27 | 0.23 | 2.54% | 8.94 | 9.34 | 316036 | 29078 | 3.00% |
| 2025-09-16 | 9.02 | 9.04 | -0.05 | -0.55% | 8.87 | 9.26 | 311202 | 28019 | 2.96% |
| 2025-09-15 | 8.97 | 9.09 | 0.14 | 1.56% | 8.97 | 9.59 | 530614 | 49366 | 5.04% |
| 2025-09-12 | 9.13 | 8.95 | -0.17 | -1.86% | 8.85 | 9.17 | 384306 | 34452 | 3.65% |
| 2025-09-11 | 8.97 | 9.12 | 0.16 | 1.79% | 8.73 | 9.29 | 537036 | 48586 | 5.11% |
| 2025-09-10 | 8.73 | 8.96 | 0.20 | 2.28% | 8.65 | 9.13 | 422477 | 37628 | 4.02% |
| 2025-09-09 | 8.80 | 8.76 | -0.05 | -0.57% | 8.70 | 9.15 | 442097 | 39386 | 4.20% |
| 2025-09-08 | 8.89 | 8.81 | -0.01 | -0.11% | 8.67 | 9.02 | 459793 | 40365 | 4.37% |
| 2025-09-05 | 8.25 | 8.82 | 0.53 | 6.39% | 8.19 | 8.90 | 692468 | 60094 | 6.58% |
| 2025-09-04 | 8.30 | 8.29 | 0.01 | 0.12% | 8.03 | 8.39 | 463686 | 38143 | 4.41% |
| 2025-09-03 | 8.06 | 8.28 | 0.24 | 2.99% | 7.94 | 8.43 | 611739 | 50742 | 5.82% |
| 2025-09-02 | 8.20 | 8.04 | -0.14 | -1.71% | 7.85 | 8.45 | 439099 | 35729 | 4.17% |
| 2025-09-01 | 8.09 | 8.18 | 0.07 | 0.86% | 7.97 | 8.26 | 400362 | 32605 | 3.81% |
| 2025-08-29 | 7.80 | 8.11 | 0.07 | 0.87% | 7.68 | 8.30 | 478524 | 38090 | 4.55% |
| 2025-08-28 | 8.20 | 8.04 | -0.09 | -1.11% | 7.73 | 8.23 | 405013 | 32214 | 3.96% |
| 2025-08-27 | 8.39 | 8.13 | -0.30 | -3.56% | 8.11 | 8.44 | 343724 | 28526 | 3.36% |
| 2025-08-26 | 8.40 | 8.43 | -0.06 | -0.71% | 8.37 | 8.70 | 389341 | 33026 | 3.81% |
| 2025-08-25 | 8.80 | 8.49 | -0.35 | -3.96% | 8.39 | 8.90 | 793626 | 67680 | 7.77% |
| 2025-08-22 | 8.00 | 8.84 | 0.80 | 9.95% | 7.91 | 8.96 | 1040976 | 89314 | 10.19% |
| 2025-08-21 | 8.20 | 8.04 | -0.13 | -1.59% | 7.96 | 8.21 | 290411 | 23374 | 2.84% |
| 2025-08-20 | 8.20 | 8.17 | -0.10 | -1.21% | 8.06 | 8.22 | 278773 | 22649 | 2.73% |
| 2025-08-19 | 8.40 | 8.27 | -0.03 | -0.36% | 8.08 | 8.53 | 475282 | 39377 | 4.65% |
| 2025-08-18 | 8.00 | 8.30 | 0.27 | 3.36% | 8.00 | 8.59 | 615341 | 51604 | 6.02% |
| 2025-08-15 | 7.84 | 8.03 | 0.17 | 2.16% | 7.79 | 8.08 | 346360 | 27442 | 3.39% |
| 2025-08-14 | 8.19 | 7.86 | -0.34 | -4.15% | 7.85 | 8.25 | 395263 | 31614 | 3.87% |
| 2025-08-13 | 7.76 | 8.20 | 0.40 | 5.13% | 7.75 | 8.37 | 725683 | 58568 | 7.10% |
| 2025-08-12 | 7.65 | 7.80 | 0.12 | 1.56% | 7.58 | 7.90 | 354892 | 27469 | 3.47% |
| 2025-08-11 | 7.74 | 7.68 | 0.07 | 0.92% | 7.48 | 7.75 | 292823 | 22298 | 2.87% |
| 2025-08-08 | 7.62 | 7.61 | -0.01 | -0.13% | 7.57 | 7.72 | 249160 | 19027 | 2.44% |
| 2025-08-07 | 7.81 | 7.62 | -0.17 | -2.18% | 7.58 | 7.85 | 293813 | 22482 | 2.87% |
| 2025-08-06 | 7.91 | 7.79 | -0.13 | -1.64% | 7.77 | 8.02 | 298237 | 23402 | 2.92% |
| 2025-08-05 | 8.19 | 7.92 | -0.11 | -1.37% | 7.82 | 8.22 | 391667 | 31144 | 3.83% |
| 2025-08-04 | 7.85 | 8.03 | 0.12 | 1.52% | 7.68 | 8.08 | 608263 | 48256 | 5.95% |
| 2025-08-01 | 7.09 | 7.91 | 0.78 | 10.94% | 7.09 | 8.22 | 1191077 | 92586 | 11.65% |
| 2025-07-31 | 7.12 | 7.13 | -0.03 | -0.42% | 7.07 | 7.31 | 341595 | 24494 | 3.34% |
| 2025-07-30 | 7.36 | 7.16 | 0.21 | 3.02% | 7.06 | 7.50 | 521615 | 37552 | 5.10% |
| 2025-07-29 | 6.95 | 6.95 | 0.03 | 0.43% | 6.90 | 7.36 | 367960 | 26072 | 3.60% |
| 2025-07-28 | 6.80 | 6.92 | 0.12 | 1.76% | 6.66 | 6.97 | 279303 | 19246 | 2.73% |
| 2025-07-25 | 7.09 | 6.80 | -0.47 | -6.46% | 6.76 | 7.09 | 550796 | 37687 | 5.39% |
| 2025-07-24 | 7.20 | 7.27 | 0.07 | 0.97% | 7.13 | 7.33 | 174815 | 12614 | 1.71% |
| 2025-07-23 | 7.45 | 7.20 | -0.20 | -2.70% | 7.18 | 7.47 | 255020 | 18456 | 2.50% |
| 2025-07-22 | 7.10 | 7.40 | 0.26 | 3.64% | 6.98 | 7.55 | 484533 | 35185 | 4.74% |
| 2025-07-21 | 7.17 | 7.14 | -0.04 | -0.56% | 7.10 | 7.20 | 140576 | 10033 | 1.38% |
| 2025-07-18 | 7.19 | 7.18 | -0.01 | -0.14% | 7.04 | 7.24 | 193064 | 13732 | 1.89% |
| 2025-07-17 | 7.18 | 7.19 | 0.02 | 0.28% | 7.13 | 7.27 | 190519 | 13719 | 1.86% |
| 2025-07-16 | 6.96 | 7.17 | 0.24 | 3.46% | 6.92 | 7.26 | 319194 | 22707 | 3.12% |
| 2025-07-15 | 7.00 | 6.93 | -0.09 | -1.28% | 6.81 | 7.05 | 308621 | 21376 | 3.02% |
| 2025-07-14 | 7.05 | 7.02 | -0.04 | -0.57% | 6.82 | 7.19 | 283911 | 19928 | 2.78% |
| 2025-07-11 | 7.24 | 7.06 | -0.20 | -2.75% | 6.95 | 7.25 | 325857 | 23105 | 3.19% |
| 2025-07-10 | 7.28 | 7.26 | -0.04 | -0.55% | 7.20 | 7.32 | 184774 | 13392 | 1.81% |
| 2025-07-09 | 7.66 | 7.30 | -0.28 | -3.69% | 7.20 | 7.69 | 406772 | 30057 | 3.98% |
| 2025-07-08 | 7.57 | 7.58 | 0.02 | 0.26% | 7.47 | 7.79 | 290510 | 22051 | 2.84% |
| 2025-07-07 | 7.28 | 7.56 | 0.27 | 3.70% | 7.23 | 7.70 | 452339 | 33880 | 4.43% |
| 2025-07-04 | 7.58 | 7.29 | -0.25 | -3.32% | 7.26 | 7.60 | 451775 | 33502 | 4.42% |
| 2025-07-03 | 7.14 | 7.57 | 0.52 | 7.38% | 6.97 | 7.68 | 638556 | 47085 | 6.25% |
| 2025-07-02 | 7.33 | 7.05 | -0.31 | -4.21% | 6.99 | 7.39 | 353192 | 25065 | 3.46% |
| 2025-07-01 | 7.20 | 7.36 | 0.15 | 2.08% | 7.10 | 7.42 | 388433 | 28166 | 3.80% |
| 2025-06-30 | 7.08 | 7.21 | 0.15 | 2.12% | 6.97 | 7.26 | 322026 | 22945 | 3.15% |
| 2025-06-27 | 7.18 | 7.06 | -0.12 | -1.67% | 7.01 | 7.36 | 451434 | 32204 | 4.42% |
| 2025-06-26 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.45 | 404941 | 29471 | 3.96% |
| 2025-06-25 | 7.44 | 7.28 | -0.14 | -1.89% | 7.25 | 7.51 | 567234 | 41542 | 5.55% |
| 2025-06-24 | 6.94 | 7.42 | 0.46 | 6.61% | 6.92 | 7.49 | 589136 | 42817 | 5.76% |
| 2025-06-23 | 7.00 | 6.96 | -0.05 | -0.71% | 6.79 | 7.00 | 361547 | 24957 | 3.54% |