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 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.74 | 161470 | 13986 | 3.72% |
| 2025-09-15 | 8.75 | 8.66 | -0.08 | -0.92% | 8.62 | 8.78 | 139847 | 12127 | 3.23% |
| 2025-09-12 | 8.60 | 8.74 | 0.11 | 1.27% | 8.60 | 8.79 | 221174 | 19303 | 5.10% |
| 2025-09-11 | 8.63 | 8.63 | -0.01 | -0.12% | 8.45 | 8.63 | 120618 | 10293 | 2.78% |
| 2025-09-10 | 8.57 | 8.64 | 0.05 | 0.58% | 8.56 | 8.69 | 104441 | 9005 | 2.41% |
| 2025-09-09 | 8.68 | 8.59 | -0.09 | -1.04% | 8.55 | 8.75 | 112488 | 9733 | 2.59% |
| 2025-09-08 | 8.64 | 8.68 | 0.06 | 0.70% | 8.58 | 8.71 | 121738 | 10529 | 2.81% |
| 2025-09-05 | 8.41 | 8.62 | 0.20 | 2.38% | 8.27 | 8.62 | 159152 | 13515 | 3.67% |
| 2025-09-04 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.55 | 165305 | 13948 | 3.81% |
| 2025-09-03 | 8.71 | 8.36 | -0.35 | -4.02% | 8.31 | 8.74 | 146653 | 12493 | 3.38% |
| 2025-09-02 | 8.75 | 8.71 | 0.02 | 0.23% | 8.55 | 8.78 | 182585 | 15833 | 4.21% |
| 2025-09-01 | 8.68 | 8.69 | 0.02 | 0.23% | 8.61 | 8.75 | 141526 | 12302 | 3.26% |
| 2025-08-29 | 8.55 | 8.67 | 0.11 | 1.29% | 8.50 | 8.71 | 169111 | 14587 | 3.90% |
| 2025-08-28 | 8.48 | 8.56 | 0.08 | 0.94% | 8.20 | 8.60 | 203685 | 17174 | 4.70% |
| 2025-08-27 | 8.78 | 8.48 | -0.29 | -3.31% | 8.47 | 8.82 | 241226 | 20889 | 5.56% |
| 2025-08-26 | 8.75 | 8.77 | -0.03 | -0.34% | 8.69 | 8.86 | 151717 | 13351 | 3.50% |
| 2025-08-25 | 8.81 | 8.80 | -0.01 | -0.11% | 8.72 | 8.86 | 207195 | 18209 | 4.78% |
| 2025-08-22 | 8.80 | 8.81 | -0.03 | -0.34% | 8.67 | 8.85 | 186730 | 16323 | 4.31% |
| 2025-08-21 | 8.93 | 8.84 | -0.05 | -0.56% | 8.78 | 8.95 | 234908 | 20807 | 5.42% |
| 2025-08-20 | 8.79 | 8.89 | 0.11 | 1.25% | 8.72 | 8.97 | 290406 | 25794 | 6.70% |
| 2025-08-19 | 8.70 | 8.78 | 0.12 | 1.39% | 8.60 | 8.80 | 251462 | 21946 | 5.80% |
| 2025-08-18 | 8.57 | 8.66 | 0.13 | 1.52% | 8.57 | 8.78 | 239751 | 20828 | 5.53% |
| 2025-08-15 | 8.44 | 8.53 | 0.10 | 1.19% | 8.43 | 8.53 | 130600 | 11082 | 3.01% |
| 2025-08-14 | 8.58 | 8.43 | -0.15 | -1.75% | 8.41 | 8.64 | 165108 | 14092 | 3.81% |
| 2025-08-13 | 8.63 | 8.58 | -0.01 | -0.12% | 8.55 | 8.64 | 110868 | 9517 | 2.56% |
| 2025-08-12 | 8.60 | 8.59 | -0.03 | -0.35% | 8.50 | 8.66 | 117966 | 10100 | 2.72% |
| 2025-08-11 | 8.50 | 8.62 | 0.11 | 1.29% | 8.48 | 8.68 | 137669 | 11845 | 3.18% |
| 2025-08-08 | 8.56 | 8.51 | -0.09 | -1.05% | 8.47 | 8.59 | 103879 | 8847 | 2.40% |
| 2025-08-07 | 8.60 | 8.60 | 0.00 | 0.00% | 8.51 | 8.62 | 116451 | 9980 | 2.69% |
| 2025-08-06 | 8.60 | 8.60 | -0.03 | -0.35% | 8.51 | 8.64 | 111531 | 9573 | 2.57% |
| 2025-08-05 | 8.50 | 8.63 | 0.15 | 1.77% | 8.45 | 8.64 | 166736 | 14297 | 3.85% |
| 2025-08-04 | 8.35 | 8.48 | 0.06 | 0.71% | 8.25 | 8.49 | 115928 | 9753 | 2.67% |
| 2025-08-01 | 8.36 | 8.42 | 0.03 | 0.36% | 8.31 | 8.43 | 114907 | 9612 | 2.65% |
| 2025-07-31 | 8.66 | 8.39 | -0.36 | -4.11% | 8.37 | 8.66 | 249696 | 21176 | 5.76% |
| 2025-07-30 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.88 | 159308 | 13983 | 3.67% |
| 2025-07-29 | 8.88 | 8.68 | -0.20 | -2.25% | 8.61 | 8.88 | 177010 | 15383 | 4.08% |
| 2025-07-28 | 8.89 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 104585 | 9264 | 2.41% |
| 2025-07-25 | 8.95 | 8.85 | -0.10 | -1.12% | 8.84 | 8.97 | 143242 | 12701 | 3.30% |
| 2025-07-24 | 8.96 | 8.95 | 0.04 | 0.45% | 8.90 | 8.99 | 138680 | 12383 | 3.20% |
| 2025-07-23 | 9.07 | 8.91 | -0.15 | -1.66% | 8.90 | 9.07 | 209705 | 18791 | 4.84% |
| 2025-07-22 | 9.29 | 9.06 | -0.20 | -2.16% | 9.03 | 9.29 | 282841 | 25697 | 6.52% |
| 2025-07-21 | 9.09 | 9.26 | 0.19 | 2.09% | 9.07 | 9.26 | 287501 | 26434 | 6.63% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.03 | 9.14 | 159414 | 14452 | 3.68% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.01 | 9.11 | 204583 | 18506 | 4.72% |
| 2025-07-16 | 9.02 | 9.11 | 0.00 | 0.00% | 8.96 | 9.15 | 248543 | 22517 | 5.73% |
| 2025-07-15 | 9.49 | 9.11 | -0.45 | -4.71% | 9.05 | 9.52 | 504265 | 46331 | 11.63% |
| 2025-07-14 | 9.08 | 9.56 | 0.47 | 5.17% | 9.03 | 9.90 | 761581 | 72779 | 17.56% |
| 2025-07-11 | 9.04 | 9.09 | -0.05 | -0.55% | 8.93 | 9.13 | 289585 | 26147 | 6.68% |
| 2025-07-10 | 9.53 | 9.14 | -0.38 | -3.99% | 9.10 | 9.68 | 460712 | 42566 | 10.63% |
| 2025-07-09 | 9.22 | 9.52 | 0.30 | 3.25% | 9.15 | 9.80 | 649378 | 61353 | 14.98% |
| 2025-07-08 | 9.01 | 9.22 | 0.14 | 1.54% | 9.01 | 9.26 | 287947 | 26392 | 6.64% |
| 2025-07-07 | 8.96 | 9.08 | 0.07 | 0.78% | 8.84 | 9.12 | 216604 | 19529 | 5.00% |
| 2025-07-04 | 9.10 | 9.01 | -0.11 | -1.21% | 8.97 | 9.17 | 282264 | 25559 | 6.51% |
| 2025-07-03 | 9.51 | 9.13 | -0.47 | -4.90% | 9.10 | 9.56 | 488366 | 44894 | 11.26% |
| 2025-07-02 | 9.91 | 9.60 | -0.50 | -4.95% | 9.50 | 9.91 | 628064 | 60769 | 14.49% |
| 2025-07-01 | 9.60 | 10.10 | 0.62 | 6.54% | 9.50 | 10.18 | 1072833 | 105384 | 24.74% |
| 2025-06-30 | 9.20 | 9.48 | 0.21 | 2.27% | 9.20 | 9.56 | 528338 | 49838 | 12.19% |
| 2025-06-27 | 9.08 | 9.27 | 0.19 | 2.09% | 9.07 | 9.40 | 435801 | 40352 | 10.05% |
| 2025-06-26 | 9.03 | 9.08 | -0.03 | -0.33% | 8.91 | 9.27 | 417965 | 38088 | 9.64% |
| 2025-06-25 | 9.10 | 9.11 | -0.05 | -0.55% | 8.95 | 9.28 | 408856 | 37105 | 9.43% |
| 2025-06-24 | 9.34 | 9.16 | 0.04 | 0.44% | 9.10 | 9.48 | 595306 | 55206 | 13.73% |
| 2025-06-23 | 9.10 | 9.12 | 0.36 | 4.11% | 8.95 | 9.26 | 609912 | 55417 | 14.07% |
| 2025-06-20 | 8.85 | 8.76 | -0.12 | -1.35% | 8.70 | 8.96 | 228334 | 20109 | 5.27% |
| 2025-06-19 | 9.15 | 8.88 | -0.27 | -2.95% | 8.86 | 9.18 | 299236 | 26874 | 6.90% |
| 2025-06-18 | 9.10 | 9.15 | -0.06 | -0.65% | 9.06 | 9.33 | 314186 | 28805 | 7.25% |
| 2025-06-17 | 9.32 | 9.21 | -0.09 | -0.97% | 9.08 | 9.36 | 333762 | 30701 | 7.70% |
| 2025-06-16 | 9.12 | 9.30 | 0.14 | 1.53% | 9.12 | 9.35 | 298955 | 27737 | 6.89% |
| 2025-06-13 | 9.38 | 9.16 | -0.31 | -3.27% | 9.04 | 9.43 | 395867 | 36359 | 9.13% |
| 2025-06-12 | 9.41 | 9.47 | -0.09 | -0.94% | 9.26 | 9.47 | 378116 | 35414 | 8.72% |
| 2025-06-11 | 9.70 | 9.56 | -0.14 | -1.44% | 9.38 | 9.73 | 458628 | 43592 | 10.58% |
| 2025-06-10 | 10.09 | 9.70 | -0.25 | -2.51% | 9.44 | 10.10 | 556360 | 54183 | 12.83% |
| 2025-06-09 | 9.61 | 9.95 | 0.27 | 2.79% | 9.61 | 10.03 | 564512 | 55716 | 13.02% |