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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.15 | 8.17 | 0.02 | 0.25% | 8.08 | 8.19 | 109046 | 8866 | 0.64% |
| 2025-09-15 | 8.25 | 8.15 | -0.10 | -1.21% | 8.10 | 8.25 | 143831 | 11738 | 0.85% |
| 2025-09-12 | 8.20 | 8.25 | 0.04 | 0.49% | 8.18 | 8.25 | 149426 | 12283 | 0.88% |
| 2025-09-11 | 8.19 | 8.21 | 0.02 | 0.24% | 8.01 | 8.23 | 159578 | 12942 | 0.94% |
| 2025-09-10 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.27 | 145193 | 11885 | 0.85% |
| 2025-09-09 | 8.19 | 8.07 | -0.11 | -1.34% | 8.03 | 8.20 | 126901 | 10262 | 0.75% |
| 2025-09-08 | 8.05 | 8.18 | 0.11 | 1.36% | 8.02 | 8.25 | 150193 | 12246 | 0.88% |
| 2025-09-05 | 7.97 | 8.07 | 0.09 | 1.13% | 7.90 | 8.09 | 137391 | 10990 | 0.81% |
| 2025-09-04 | 7.99 | 7.98 | -0.01 | -0.13% | 7.87 | 8.04 | 160805 | 12821 | 0.95% |
| 2025-09-03 | 8.13 | 7.99 | -0.15 | -1.84% | 7.98 | 8.20 | 150882 | 12188 | 0.89% |
| 2025-09-02 | 8.26 | 8.14 | -0.16 | -1.93% | 8.03 | 8.28 | 208811 | 16963 | 1.23% |
| 2025-09-01 | 8.39 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 272993 | 22581 | 1.61% |
| 2025-08-29 | 8.50 | 8.36 | -0.08 | -0.95% | 8.34 | 8.51 | 205302 | 17286 | 1.21% |
| 2025-08-28 | 8.46 | 8.62 | 0.11 | 1.29% | 8.32 | 8.63 | 240226 | 20399 | 1.41% |
| 2025-08-27 | 8.69 | 8.51 | -0.18 | -2.07% | 8.50 | 8.79 | 222227 | 19264 | 1.31% |
| 2025-08-26 | 8.61 | 8.69 | 0.05 | 0.58% | 8.60 | 8.75 | 171420 | 14883 | 1.01% |
| 2025-08-25 | 8.75 | 8.64 | -0.11 | -1.26% | 8.57 | 8.78 | 314310 | 27184 | 1.85% |
| 2025-08-22 | 8.52 | 8.75 | 0.27 | 3.18% | 8.52 | 8.90 | 441471 | 38632 | 2.60% |
| 2025-08-21 | 8.46 | 8.48 | 0.02 | 0.24% | 8.42 | 8.56 | 163591 | 13870 | 0.96% |
| 2025-08-20 | 8.40 | 8.46 | 0.03 | 0.36% | 8.32 | 8.49 | 157008 | 13181 | 0.92% |
| 2025-08-19 | 8.41 | 8.43 | -0.04 | -0.47% | 8.35 | 8.50 | 172843 | 14559 | 1.02% |
| 2025-08-18 | 8.34 | 8.47 | 0.14 | 1.68% | 8.34 | 8.61 | 261785 | 22295 | 1.54% |
| 2025-08-15 | 8.14 | 8.33 | 0.19 | 2.33% | 8.12 | 8.33 | 164604 | 13581 | 0.97% |
| 2025-08-14 | 8.39 | 8.14 | -0.24 | -2.86% | 8.14 | 8.40 | 177189 | 14643 | 1.04% |
| 2025-08-13 | 8.28 | 8.38 | 0.10 | 1.21% | 8.25 | 8.44 | 198079 | 16591 | 1.17% |
| 2025-08-12 | 8.33 | 8.28 | -0.01 | -0.12% | 8.26 | 8.35 | 95030 | 7886 | 0.56% |
| 2025-08-11 | 8.20 | 8.29 | 0.05 | 0.61% | 8.17 | 8.33 | 120573 | 9989 | 0.71% |
| 2025-08-08 | 8.28 | 8.24 | -0.05 | -0.60% | 8.18 | 8.29 | 101847 | 8377 | 0.60% |
| 2025-08-07 | 8.32 | 8.29 | -0.03 | -0.36% | 8.28 | 8.36 | 98325 | 8169 | 0.58% |
| 2025-08-06 | 8.34 | 8.32 | -0.02 | -0.24% | 8.23 | 8.36 | 116103 | 9615 | 0.68% |
| 2025-08-05 | 8.25 | 8.34 | 0.09 | 1.09% | 8.25 | 8.37 | 122801 | 10208 | 0.72% |
| 2025-08-04 | 8.24 | 8.25 | -0.02 | -0.24% | 8.12 | 8.27 | 106555 | 8736 | 0.63% |
| 2025-08-01 | 8.22 | 8.27 | 0.04 | 0.49% | 8.17 | 8.31 | 127663 | 10513 | 0.75% |
| 2025-07-31 | 8.28 | 8.23 | -0.09 | -1.08% | 8.18 | 8.36 | 131701 | 10872 | 0.77% |
| 2025-07-30 | 8.36 | 8.32 | -0.03 | -0.36% | 8.27 | 8.40 | 141420 | 11785 | 0.83% |
| 2025-07-29 | 8.28 | 8.35 | 0.06 | 0.72% | 8.16 | 8.35 | 152639 | 12596 | 0.90% |
| 2025-07-28 | 8.39 | 8.29 | -0.09 | -1.07% | 8.28 | 8.42 | 147343 | 12277 | 0.87% |
| 2025-07-25 | 8.33 | 8.38 | 0.07 | 0.84% | 8.30 | 8.51 | 155946 | 13078 | 0.92% |
| 2025-07-24 | 8.21 | 8.31 | 0.07 | 0.85% | 8.20 | 8.31 | 104826 | 8666 | 0.62% |
| 2025-07-23 | 8.31 | 8.24 | -0.07 | -0.84% | 8.20 | 8.37 | 126380 | 10465 | 0.74% |
| 2025-07-22 | 8.25 | 8.31 | 0.08 | 0.97% | 8.20 | 8.31 | 136161 | 11248 | 0.80% |
| 2025-07-21 | 8.22 | 8.23 | 0.00 | 0.00% | 8.18 | 8.27 | 113218 | 9314 | 0.67% |
| 2025-07-18 | 8.20 | 8.23 | 0.05 | 0.61% | 8.14 | 8.26 | 121081 | 9932 | 0.71% |
| 2025-07-17 | 8.10 | 8.18 | 0.09 | 1.11% | 8.06 | 8.19 | 113737 | 9266 | 0.67% |
| 2025-07-16 | 8.02 | 8.09 | 0.09 | 1.13% | 8.00 | 8.12 | 106442 | 8597 | 0.63% |
| 2025-07-15 | 8.05 | 8.00 | -0.05 | -0.62% | 7.90 | 8.06 | 120109 | 9570 | 0.71% |
| 2025-07-14 | 8.15 | 8.05 | -0.11 | -1.35% | 8.03 | 8.15 | 134411 | 10849 | 0.79% |
| 2025-07-11 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 136869 | 11141 | 0.81% |
| 2025-07-10 | 8.07 | 8.14 | 0.06 | 0.74% | 8.04 | 8.16 | 113099 | 9188 | 0.67% |
| 2025-07-09 | 8.06 | 8.08 | 0.02 | 0.25% | 8.05 | 8.15 | 143335 | 11602 | 0.84% |
| 2025-07-08 | 7.96 | 8.06 | 0.10 | 1.26% | 7.94 | 8.08 | 130766 | 10502 | 0.77% |
| 2025-07-07 | 7.86 | 7.96 | 0.10 | 1.27% | 7.83 | 7.96 | 83688 | 6623 | 0.49% |
| 2025-07-04 | 7.90 | 7.86 | -0.04 | -0.51% | 7.83 | 7.92 | 96910 | 7632 | 0.57% |
| 2025-07-03 | 7.86 | 7.90 | 0.06 | 0.77% | 7.84 | 7.93 | 84651 | 6673 | 0.50% |
| 2025-07-02 | 7.88 | 7.84 | -0.04 | -0.51% | 7.81 | 7.90 | 99911 | 7839 | 0.59% |
| 2025-07-01 | 7.94 | 7.88 | -0.06 | -0.76% | 7.78 | 7.94 | 128996 | 10131 | 0.76% |
| 2025-06-30 | 7.94 | 7.94 | 0.01 | 0.13% | 7.93 | 7.99 | 98059 | 7802 | 0.58% |
| 2025-06-27 | 7.90 | 7.93 | 0.00 | 0.00% | 7.90 | 7.99 | 94953 | 7547 | 0.56% |
| 2025-06-26 | 7.92 | 7.93 | 0.00 | 0.00% | 7.88 | 7.96 | 99596 | 7898 | 0.59% |
| 2025-06-25 | 7.88 | 7.93 | 0.06 | 0.76% | 7.82 | 7.95 | 117769 | 9288 | 0.69% |
| 2025-06-24 | 7.68 | 7.87 | 0.21 | 2.74% | 7.67 | 7.88 | 106737 | 8350 | 0.63% |
| 2025-06-23 | 7.53 | 7.66 | 0.10 | 1.32% | 7.51 | 7.69 | 87735 | 6673 | 0.52% |
| 2025-06-20 | 7.69 | 7.56 | -0.12 | -1.56% | 7.55 | 7.73 | 101665 | 7739 | 0.60% |
| 2025-06-19 | 7.75 | 7.68 | -0.10 | -1.29% | 7.64 | 7.78 | 101490 | 7816 | 0.60% |
| 2025-06-18 | 7.89 | 7.78 | -0.11 | -1.39% | 7.74 | 7.92 | 92050 | 7176 | 0.54% |
| 2025-06-17 | 7.98 | 7.89 | -0.07 | -0.88% | 7.86 | 7.98 | 99762 | 7872 | 0.59% |
| 2025-06-16 | 7.82 | 7.96 | 0.14 | 1.79% | 7.80 | 7.99 | 135919 | 10776 | 0.80% |
| 2025-06-13 | 8.04 | 7.82 | -0.20 | -2.49% | 7.80 | 8.04 | 162191 | 12762 | 0.95% |
| 2025-06-12 | 7.96 | 8.02 | 0.03 | 0.38% | 7.95 | 8.08 | 146706 | 11771 | 0.86% |
| 2025-06-11 | 7.90 | 7.99 | 0.07 | 0.88% | 7.89 | 8.01 | 153562 | 12245 | 0.90% |
| 2025-06-10 | 7.93 | 7.92 | 0.00 | 0.00% | 7.78 | 7.96 | 154763 | 12212 | 0.91% |
| 2025-06-09 | 7.87 | 7.92 | 0.04 | 0.51% | 7.85 | 7.95 | 95406 | 7546 | 0.56% |