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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 8.55 | 8.43 | -0.12 | -1.40% | 8.41 | 8.63 | 82312 | 6958 | 2.87% |
| 2025-09-11 | 8.27 | 8.55 | 0.28 | 3.39% | 8.13 | 8.57 | 128830 | 10860 | 4.49% |
| 2025-09-10 | 8.35 | 8.27 | -0.04 | -0.48% | 8.18 | 8.37 | 54534 | 4506 | 1.90% |
| 2025-09-09 | 8.30 | 8.31 | 0.01 | 0.12% | 8.21 | 8.41 | 88448 | 7352 | 3.08% |
| 2025-09-08 | 8.01 | 8.30 | 0.33 | 4.14% | 8.00 | 8.35 | 113087 | 9276 | 3.94% |
| 2025-09-05 | 7.83 | 7.97 | 0.18 | 2.31% | 7.73 | 7.98 | 80243 | 6333 | 2.80% |
| 2025-09-04 | 7.76 | 7.79 | 0.06 | 0.78% | 7.68 | 7.95 | 97426 | 7642 | 3.39% |
| 2025-09-03 | 8.09 | 7.73 | -0.29 | -3.62% | 7.67 | 8.09 | 79325 | 6227 | 2.76% |
| 2025-09-02 | 8.04 | 8.02 | 0.00 | 0.00% | 7.77 | 8.11 | 102101 | 8079 | 3.56% |
| 2025-09-01 | 7.99 | 8.02 | -0.01 | -0.12% | 7.87 | 8.21 | 101199 | 8130 | 3.53% |
| 2025-08-29 | 8.10 | 8.03 | -0.06 | -0.74% | 7.96 | 8.10 | 97274 | 7807 | 3.39% |
| 2025-08-28 | 8.23 | 8.09 | -0.17 | -2.06% | 7.72 | 8.41 | 180225 | 14537 | 6.28% |
| 2025-08-27 | 8.57 | 8.26 | -0.30 | -3.50% | 8.25 | 8.65 | 130778 | 11094 | 4.56% |
| 2025-08-26 | 8.47 | 8.56 | 0.05 | 0.59% | 8.44 | 8.68 | 118893 | 10181 | 4.14% |
| 2025-08-25 | 8.44 | 8.51 | 0.15 | 1.79% | 8.36 | 8.63 | 163504 | 13889 | 5.70% |
| 2025-08-22 | 8.29 | 8.36 | 0.03 | 0.36% | 8.19 | 8.45 | 140374 | 11682 | 4.89% |
| 2025-08-21 | 8.32 | 8.33 | -0.01 | -0.12% | 8.26 | 8.52 | 84138 | 7008 | 2.93% |
| 2025-08-20 | 8.24 | 8.34 | 0.10 | 1.21% | 8.15 | 8.35 | 117646 | 9721 | 4.10% |
| 2025-08-19 | 8.08 | 8.24 | 0.15 | 1.85% | 8.02 | 8.27 | 129691 | 10621 | 4.52% |
| 2025-08-18 | 8.13 | 8.09 | 0.02 | 0.25% | 8.05 | 8.19 | 103642 | 8424 | 3.61% |
| 2025-08-15 | 7.94 | 8.07 | 0.12 | 1.51% | 7.93 | 8.11 | 93090 | 7475 | 3.24% |
| 2025-08-14 | 8.20 | 7.95 | -0.20 | -2.45% | 7.93 | 8.20 | 108223 | 8673 | 3.77% |
| 2025-08-13 | 8.19 | 8.15 | 0.01 | 0.12% | 8.10 | 8.22 | 115312 | 9396 | 4.02% |
| 2025-08-12 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.37 | 122362 | 10020 | 4.26% |
| 2025-08-11 | 8.18 | 8.27 | 0.08 | 0.98% | 8.13 | 8.32 | 128640 | 10604 | 4.48% |
| 2025-08-08 | 8.14 | 8.19 | 0.17 | 2.12% | 8.00 | 8.20 | 176819 | 14334 | 6.16% |
| 2025-08-07 | 8.08 | 8.02 | -0.12 | -1.47% | 7.97 | 8.14 | 135135 | 10843 | 4.71% |
| 2025-08-06 | 8.07 | 8.14 | 0.13 | 1.62% | 7.98 | 8.17 | 145664 | 11752 | 5.07% |
| 2025-08-05 | 7.85 | 8.01 | 0.21 | 2.69% | 7.81 | 8.09 | 150075 | 11994 | 5.23% |
| 2025-08-04 | 7.65 | 7.80 | 0.10 | 1.30% | 7.60 | 7.82 | 118606 | 9150 | 4.13% |
| 2025-08-01 | 7.69 | 7.70 | 0.01 | 0.13% | 7.65 | 7.78 | 103681 | 7992 | 3.61% |
| 2025-07-31 | 7.79 | 7.69 | -0.17 | -2.16% | 7.65 | 7.89 | 144082 | 11141 | 5.02% |
| 2025-07-30 | 8.02 | 7.86 | -0.22 | -2.72% | 7.77 | 8.05 | 211942 | 16662 | 7.38% |
| 2025-07-29 | 8.15 | 8.08 | -0.15 | -1.82% | 7.90 | 8.25 | 331892 | 26608 | 11.56% |
| 2025-07-28 | 7.91 | 8.23 | 0.30 | 3.78% | 7.88 | 8.72 | 476357 | 39681 | 16.60% |
| 2025-07-25 | 7.96 | 7.93 | 0.00 | 0.00% | 7.70 | 8.02 | 263428 | 20761 | 9.18% |
| 2025-07-24 | 7.55 | 7.93 | 0.35 | 4.62% | 7.52 | 8.14 | 294157 | 22973 | 10.25% |
| 2025-07-23 | 7.64 | 7.58 | -0.06 | -0.79% | 7.56 | 7.86 | 126480 | 9693 | 4.41% |
| 2025-07-22 | 7.66 | 7.64 | -0.02 | -0.26% | 7.58 | 7.72 | 81262 | 6196 | 2.83% |
| 2025-07-21 | 7.52 | 7.66 | 0.15 | 2.00% | 7.51 | 7.66 | 105573 | 8038 | 3.68% |
| 2025-07-18 | 7.55 | 7.51 | 0.00 | 0.00% | 7.45 | 7.56 | 63967 | 4795 | 2.23% |
| 2025-07-17 | 7.47 | 7.51 | 0.03 | 0.40% | 7.43 | 7.58 | 93460 | 6998 | 3.26% |
| 2025-07-16 | 7.41 | 7.48 | 0.08 | 1.08% | 7.40 | 7.53 | 73946 | 5530 | 2.58% |
| 2025-07-15 | 7.55 | 7.40 | -0.15 | -1.99% | 7.36 | 7.65 | 121145 | 9049 | 4.22% |
| 2025-07-14 | 7.45 | 7.55 | 0.12 | 1.62% | 7.42 | 7.56 | 83520 | 6284 | 2.91% |
| 2025-07-11 | 7.50 | 7.43 | -0.05 | -0.67% | 7.35 | 7.54 | 72769 | 5406 | 2.54% |
| 2025-07-10 | 7.54 | 7.48 | -0.06 | -0.80% | 7.44 | 7.62 | 85376 | 6409 | 2.97% |
| 2025-07-09 | 7.47 | 7.54 | 0.06 | 0.80% | 7.47 | 7.70 | 116529 | 8812 | 4.06% |
| 2025-07-08 | 7.36 | 7.48 | 0.14 | 1.91% | 7.30 | 7.52 | 112423 | 8347 | 3.92% |
| 2025-07-07 | 7.30 | 7.34 | 0.04 | 0.55% | 7.18 | 7.36 | 86795 | 6345 | 3.02% |
| 2025-07-04 | 7.47 | 7.30 | -0.18 | -2.41% | 7.30 | 7.49 | 142834 | 10493 | 4.98% |
| 2025-07-03 | 7.50 | 7.48 | -0.07 | -0.93% | 7.37 | 7.59 | 216622 | 16127 | 7.55% |
| 2025-07-02 | 7.79 | 7.55 | 0.18 | 2.44% | 7.40 | 7.94 | 350053 | 26520 | 12.20% |
| 2025-07-01 | 7.39 | 7.37 | 0.04 | 0.55% | 7.23 | 7.39 | 84140 | 6160 | 2.93% |
| 2025-06-30 | 7.20 | 7.33 | 0.18 | 2.52% | 7.14 | 7.44 | 119990 | 8750 | 4.18% |
| 2025-06-27 | 7.15 | 7.15 | -0.02 | -0.28% | 7.10 | 7.24 | 76688 | 5494 | 2.67% |
| 2025-06-26 | 7.13 | 7.17 | 0.01 | 0.14% | 7.10 | 7.31 | 96691 | 6968 | 3.37% |
| 2025-06-25 | 7.07 | 7.16 | 0.09 | 1.27% | 7.05 | 7.25 | 112615 | 8060 | 3.92% |
| 2025-06-24 | 6.89 | 7.07 | 0.23 | 3.36% | 6.85 | 7.12 | 86827 | 6102 | 3.02% |
| 2025-06-23 | 6.60 | 6.84 | 0.14 | 2.09% | 6.59 | 6.89 | 92045 | 6259 | 3.21% |
| 2025-06-20 | 6.72 | 6.70 | -0.04 | -0.59% | 6.63 | 6.85 | 70255 | 4728 | 2.45% |
| 2025-06-19 | 6.95 | 6.74 | -0.19 | -2.74% | 6.71 | 7.06 | 96831 | 6622 | 3.37% |
| 2025-06-18 | 7.04 | 6.93 | -0.10 | -1.42% | 6.89 | 7.06 | 60715 | 4210 | 2.12% |
| 2025-06-17 | 7.07 | 7.03 | -0.04 | -0.57% | 6.99 | 7.14 | 70955 | 4995 | 2.47% |
| 2025-06-16 | 7.01 | 7.07 | 0.05 | 0.71% | 6.99 | 7.17 | 90141 | 6402 | 3.14% |
| 2025-06-13 | 7.20 | 7.02 | -0.18 | -2.50% | 6.95 | 7.21 | 116780 | 8214 | 4.07% |
| 2025-06-12 | 7.24 | 7.20 | -0.08 | -1.10% | 7.14 | 7.28 | 93536 | 6739 | 3.26% |
| 2025-06-11 | 7.35 | 7.28 | -0.06 | -0.82% | 7.26 | 7.42 | 102498 | 7490 | 3.57% |
| 2025-06-10 | 7.58 | 7.34 | -0.24 | -3.17% | 7.25 | 7.62 | 177825 | 13154 | 6.20% |
| 2025-06-09 | 7.33 | 7.58 | 0.29 | 3.98% | 7.30 | 7.68 | 238374 | 17925 | 8.30% |