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 | 8.70 | 8.66 | -0.05 | -0.57% | 8.58 | 8.73 | 61472 | 5315 | 0.63% |
| 2025-09-15 | 8.76 | 8.71 | -0.07 | -0.80% | 8.69 | 8.80 | 61520 | 5367 | 0.63% |
| 2025-09-12 | 8.79 | 8.78 | 0.00 | 0.00% | 8.72 | 8.79 | 54029 | 4733 | 0.55% |
| 2025-09-11 | 8.65 | 8.78 | 0.12 | 1.39% | 8.60 | 8.78 | 71012 | 6174 | 0.73% |
| 2025-09-10 | 8.69 | 8.66 | -0.09 | -1.03% | 8.64 | 8.74 | 48016 | 4164 | 0.49% |
| 2025-09-09 | 8.77 | 8.75 | -0.05 | -0.57% | 8.67 | 8.80 | 72698 | 6350 | 0.75% |
| 2025-09-08 | 8.71 | 8.80 | 0.06 | 0.69% | 8.71 | 8.82 | 77910 | 6837 | 0.80% |
| 2025-09-05 | 8.71 | 8.74 | 0.03 | 0.34% | 8.64 | 8.76 | 96048 | 8375 | 0.99% |
| 2025-09-04 | 8.56 | 8.71 | 0.15 | 1.75% | 8.51 | 8.71 | 108885 | 9398 | 1.12% |
| 2025-09-03 | 8.75 | 8.56 | -0.17 | -1.95% | 8.54 | 8.76 | 90806 | 7808 | 0.93% |
| 2025-09-02 | 8.78 | 8.73 | -0.11 | -1.24% | 8.63 | 8.87 | 103886 | 9056 | 1.07% |
| 2025-09-01 | 8.66 | 8.84 | 0.17 | 1.96% | 8.56 | 8.87 | 165594 | 14486 | 1.70% |
| 2025-08-29 | 8.88 | 8.67 | -0.21 | -2.36% | 8.63 | 8.88 | 198541 | 17345 | 2.04% |
| 2025-08-28 | 8.62 | 8.88 | 0.53 | 6.35% | 8.62 | 9.11 | 367273 | 32326 | 3.77% |
| 2025-08-27 | 8.56 | 8.35 | -0.23 | -2.68% | 8.35 | 8.60 | 89713 | 7611 | 0.92% |
| 2025-08-26 | 8.55 | 8.58 | 0.04 | 0.47% | 8.51 | 8.61 | 67590 | 5799 | 0.69% |
| 2025-08-25 | 8.53 | 8.54 | 0.03 | 0.35% | 8.50 | 8.58 | 75969 | 6485 | 0.78% |
| 2025-08-22 | 8.54 | 8.51 | -0.03 | -0.35% | 8.45 | 8.60 | 75519 | 6421 | 0.77% |
| 2025-08-21 | 8.51 | 8.54 | 0.03 | 0.35% | 8.51 | 8.61 | 84774 | 7258 | 0.87% |
| 2025-08-20 | 8.45 | 8.51 | 0.06 | 0.71% | 8.39 | 8.52 | 61488 | 5198 | 0.63% |
| 2025-08-19 | 8.41 | 8.45 | 0.02 | 0.24% | 8.40 | 8.47 | 54824 | 4628 | 0.56% |
| 2025-08-18 | 8.49 | 8.43 | 0.00 | 0.00% | 8.41 | 8.51 | 71256 | 6025 | 0.73% |
| 2025-08-15 | 8.40 | 8.43 | 0.00 | 0.00% | 8.38 | 8.47 | 61718 | 5204 | 0.63% |
| 2025-08-14 | 8.59 | 8.43 | -0.15 | -1.75% | 8.42 | 8.60 | 69621 | 5923 | 0.71% |
| 2025-08-13 | 8.63 | 8.58 | -0.04 | -0.46% | 8.54 | 8.63 | 59420 | 5098 | 0.61% |
| 2025-08-12 | 8.60 | 8.62 | 0.00 | 0.00% | 8.57 | 8.65 | 39512 | 3404 | 0.41% |
| 2025-08-11 | 8.62 | 8.62 | 0.00 | 0.00% | 8.53 | 8.65 | 52134 | 4475 | 0.53% |
| 2025-08-08 | 8.54 | 8.62 | 0.08 | 0.94% | 8.53 | 8.63 | 36345 | 3120 | 0.37% |
| 2025-08-07 | 8.60 | 8.54 | -0.06 | -0.70% | 8.51 | 8.64 | 35411 | 3027 | 0.36% |
| 2025-08-06 | 8.56 | 8.60 | 0.01 | 0.12% | 8.52 | 8.62 | 41106 | 3520 | 0.42% |
| 2025-08-05 | 8.50 | 8.59 | 0.11 | 1.30% | 8.47 | 8.59 | 52044 | 4443 | 0.53% |
| 2025-08-04 | 8.32 | 8.48 | 0.10 | 1.19% | 8.30 | 8.48 | 47632 | 4003 | 0.49% |
| 2025-08-01 | 8.30 | 8.38 | 0.12 | 1.45% | 8.27 | 8.38 | 42920 | 3577 | 0.44% |
| 2025-07-31 | 8.40 | 8.26 | -0.15 | -1.78% | 8.24 | 8.42 | 56220 | 4670 | 0.58% |
| 2025-07-30 | 8.43 | 8.41 | -0.01 | -0.12% | 8.38 | 8.47 | 37560 | 3165 | 0.39% |
| 2025-07-29 | 8.51 | 8.42 | -0.07 | -0.82% | 8.36 | 8.53 | 49347 | 4152 | 0.51% |
| 2025-07-28 | 8.54 | 8.49 | -0.06 | -0.70% | 8.46 | 8.55 | 46381 | 3941 | 0.48% |
| 2025-07-25 | 8.58 | 8.55 | -0.04 | -0.47% | 8.53 | 8.61 | 52131 | 4464 | 0.53% |
| 2025-07-24 | 8.50 | 8.59 | 0.09 | 1.06% | 8.46 | 8.59 | 60408 | 5159 | 0.62% |
| 2025-07-23 | 8.56 | 8.50 | -0.06 | -0.70% | 8.48 | 8.60 | 61285 | 5237 | 0.63% |
| 2025-07-22 | 8.52 | 8.56 | 0.05 | 0.59% | 8.44 | 8.57 | 59841 | 5094 | 0.61% |
| 2025-07-21 | 8.39 | 8.51 | 0.12 | 1.43% | 8.39 | 8.55 | 62346 | 5288 | 0.64% |
| 2025-07-18 | 8.40 | 8.39 | 0.01 | 0.12% | 8.33 | 8.40 | 47776 | 3993 | 0.49% |
| 2025-07-17 | 8.39 | 8.38 | 0.00 | 0.00% | 8.36 | 8.42 | 33216 | 2787 | 0.34% |
| 2025-07-16 | 8.37 | 8.38 | 0.02 | 0.24% | 8.34 | 8.42 | 36678 | 3073 | 0.38% |
| 2025-07-15 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.44 | 47847 | 4000 | 0.49% |
| 2025-07-14 | 8.39 | 8.41 | 0.03 | 0.36% | 8.36 | 8.45 | 50796 | 4276 | 0.52% |
| 2025-07-11 | 8.41 | 8.38 | -0.02 | -0.24% | 8.35 | 8.45 | 55758 | 4679 | 0.57% |
| 2025-07-10 | 8.38 | 8.40 | 0.01 | 0.12% | 8.35 | 8.43 | 46214 | 3878 | 0.47% |
| 2025-07-09 | 8.30 | 8.39 | 0.08 | 0.96% | 8.29 | 8.41 | 72086 | 6032 | 0.74% |
| 2025-07-08 | 8.30 | 8.31 | 0.01 | 0.12% | 8.27 | 8.32 | 40787 | 3384 | 0.42% |
| 2025-07-07 | 8.22 | 8.30 | 0.08 | 0.97% | 8.20 | 8.31 | 41064 | 3392 | 0.42% |
| 2025-07-04 | 8.21 | 8.22 | 0.01 | 0.12% | 8.20 | 8.26 | 44029 | 3624 | 0.45% |
| 2025-07-03 | 8.17 | 8.21 | 0.04 | 0.49% | 8.16 | 8.26 | 36908 | 3027 | 0.38% |
| 2025-07-02 | 8.13 | 8.17 | 0.04 | 0.49% | 8.10 | 8.18 | 44768 | 3649 | 0.46% |
| 2025-07-01 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.15 | 27640 | 2243 | 0.28% |
| 2025-06-30 | 8.12 | 8.13 | 0.00 | 0.00% | 8.09 | 8.14 | 39442 | 3198 | 0.40% |
| 2025-06-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.10 | 8.20 | 35490 | 2892 | 0.36% |
| 2025-06-26 | 8.13 | 8.12 | -0.04 | -0.49% | 8.08 | 8.14 | 32659 | 2650 | 0.34% |
| 2025-06-25 | 8.10 | 8.16 | 0.09 | 1.12% | 8.07 | 8.16 | 44611 | 3620 | 0.46% |
| 2025-06-24 | 8.04 | 8.07 | 0.10 | 1.25% | 7.97 | 8.08 | 32306 | 2596 | 0.33% |
| 2025-06-23 | 7.95 | 7.97 | -0.02 | -0.25% | 7.92 | 7.98 | 38663 | 3075 | 0.40% |
| 2025-06-20 | 7.99 | 7.99 | 0.00 | 0.00% | 7.97 | 8.04 | 28785 | 2303 | 0.30% |
| 2025-06-19 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.11 | 44195 | 3539 | 0.45% |
| 2025-06-18 | 8.15 | 8.10 | -0.06 | -0.74% | 8.05 | 8.16 | 37160 | 3007 | 0.38% |
| 2025-06-17 | 8.14 | 8.16 | 0.03 | 0.37% | 8.08 | 8.17 | 45149 | 3672 | 0.46% |
| 2025-06-16 | 8.15 | 8.13 | 0.00 | 0.00% | 8.09 | 8.18 | 56523 | 4593 | 0.58% |
| 2025-06-13 | 8.31 | 8.13 | -0.18 | -2.17% | 8.09 | 8.37 | 119174 | 9773 | 1.22% |
| 2025-06-12 | 8.27 | 8.31 | 0.02 | 0.24% | 8.25 | 8.33 | 48396 | 4018 | 0.50% |
| 2025-06-11 | 8.24 | 8.29 | 0.06 | 0.73% | 8.20 | 8.33 | 46618 | 3864 | 0.48% |
| 2025-06-10 | 8.22 | 8.23 | 0.02 | 0.24% | 8.13 | 8.25 | 44811 | 3677 | 0.46% |
| 2025-06-09 | 8.22 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 37030 | 3029 | 0.38% |