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 | 8.52 | 8.56 | 0.04 | 0.47% | 8.47 | 8.60 | 178284 | 15217 | 0.76% |
| 2025-09-15 | 8.58 | 8.52 | -0.07 | -0.81% | 8.51 | 8.61 | 176608 | 15118 | 0.75% |
| 2025-09-12 | 8.67 | 8.59 | -0.08 | -0.92% | 8.58 | 8.69 | 193439 | 16707 | 0.83% |
| 2025-09-11 | 8.41 | 8.67 | 0.25 | 2.97% | 8.36 | 8.68 | 318116 | 27217 | 1.36% |
| 2025-09-10 | 8.41 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 137591 | 11595 | 0.59% |
| 2025-09-09 | 8.41 | 8.44 | 0.02 | 0.24% | 8.39 | 8.50 | 218519 | 18449 | 0.93% |
| 2025-09-08 | 8.45 | 8.42 | -0.05 | -0.59% | 8.37 | 8.47 | 280168 | 23571 | 1.20% |
| 2025-09-05 | 8.40 | 8.47 | 0.06 | 0.71% | 8.34 | 8.48 | 232881 | 19591 | 1.00% |
| 2025-09-04 | 8.37 | 8.41 | 0.04 | 0.48% | 8.30 | 8.48 | 282108 | 23683 | 1.21% |
| 2025-09-03 | 8.60 | 8.37 | -0.22 | -2.56% | 8.35 | 8.65 | 324657 | 27426 | 1.39% |
| 2025-09-02 | 8.67 | 8.59 | -0.07 | -0.81% | 8.48 | 8.69 | 394785 | 33791 | 1.69% |
| 2025-09-01 | 8.76 | 8.66 | -0.09 | -1.03% | 8.62 | 8.79 | 302817 | 26268 | 1.29% |
| 2025-08-29 | 8.87 | 8.75 | -0.09 | -1.02% | 8.71 | 8.89 | 368479 | 32461 | 1.57% |
| 2025-08-28 | 8.73 | 8.84 | 0.10 | 1.14% | 8.58 | 8.85 | 444712 | 38767 | 1.90% |
| 2025-08-27 | 8.95 | 8.74 | -0.22 | -2.46% | 8.73 | 9.03 | 456428 | 40670 | 1.95% |
| 2025-08-26 | 8.98 | 8.96 | -0.08 | -0.88% | 8.94 | 9.05 | 322242 | 28954 | 1.38% |
| 2025-08-25 | 9.07 | 9.04 | 0.05 | 0.56% | 8.92 | 9.18 | 695358 | 62769 | 2.97% |
| 2025-08-22 | 8.72 | 8.99 | 0.21 | 2.39% | 8.72 | 8.99 | 542725 | 48209 | 2.32% |
| 2025-08-21 | 9.00 | 8.78 | -0.09 | -1.01% | 8.72 | 9.01 | 434033 | 38436 | 1.85% |
| 2025-08-20 | 8.65 | 8.87 | 0.19 | 2.19% | 8.59 | 8.88 | 496408 | 43346 | 2.12% |
| 2025-08-19 | 8.76 | 8.68 | -0.10 | -1.14% | 8.65 | 8.79 | 367425 | 32008 | 1.57% |
| 2025-08-18 | 8.83 | 8.78 | 0.05 | 0.57% | 8.70 | 8.93 | 667880 | 58930 | 2.85% |
| 2025-08-15 | 8.46 | 8.73 | 0.27 | 3.19% | 8.44 | 8.78 | 679182 | 58937 | 2.90% |
| 2025-08-14 | 8.53 | 8.46 | -0.07 | -0.82% | 8.41 | 8.64 | 412728 | 35220 | 1.76% |
| 2025-08-13 | 8.36 | 8.53 | 0.18 | 2.16% | 8.32 | 8.61 | 488478 | 41394 | 2.09% |
| 2025-08-12 | 8.31 | 8.35 | 0.04 | 0.48% | 8.29 | 8.37 | 209426 | 17450 | 0.89% |
| 2025-08-11 | 8.23 | 8.31 | 0.08 | 0.97% | 8.22 | 8.35 | 252415 | 20954 | 1.08% |
| 2025-08-08 | 8.29 | 8.23 | -0.08 | -0.96% | 8.22 | 8.30 | 153052 | 12635 | 0.65% |
| 2025-08-07 | 8.34 | 8.31 | -0.01 | -0.12% | 8.25 | 8.37 | 166377 | 13831 | 0.71% |
| 2025-08-06 | 8.26 | 8.32 | 0.05 | 0.60% | 8.25 | 8.33 | 184223 | 15274 | 0.79% |
| 2025-08-05 | 8.20 | 8.27 | 0.08 | 0.98% | 8.20 | 8.30 | 193566 | 15956 | 0.83% |
| 2025-08-04 | 8.17 | 8.19 | 0.00 | 0.00% | 8.14 | 8.20 | 186379 | 15225 | 0.80% |
| 2025-08-01 | 8.23 | 8.19 | -0.04 | -0.49% | 8.17 | 8.28 | 233541 | 19177 | 1.00% |
| 2025-07-31 | 8.33 | 8.23 | -0.16 | -1.91% | 8.17 | 8.40 | 324853 | 26854 | 1.39% |
| 2025-07-30 | 8.41 | 8.39 | -0.04 | -0.47% | 8.28 | 8.44 | 290665 | 24384 | 1.24% |
| 2025-07-29 | 8.39 | 8.43 | 0.03 | 0.36% | 8.25 | 8.44 | 335151 | 27981 | 1.43% |
| 2025-07-28 | 8.39 | 8.40 | -0.01 | -0.12% | 8.32 | 8.54 | 347890 | 29335 | 1.49% |
| 2025-07-25 | 8.45 | 8.41 | -0.01 | -0.12% | 8.38 | 8.52 | 355970 | 30038 | 1.52% |
| 2025-07-24 | 8.21 | 8.42 | 0.17 | 2.06% | 8.20 | 8.44 | 525001 | 43880 | 2.24% |
| 2025-07-23 | 8.21 | 8.25 | 0.04 | 0.49% | 8.21 | 8.46 | 576135 | 47881 | 2.46% |
| 2025-07-22 | 8.19 | 8.21 | 0.00 | 0.00% | 8.08 | 8.22 | 269878 | 22005 | 1.15% |
| 2025-07-21 | 8.13 | 8.21 | 0.07 | 0.86% | 7.99 | 8.24 | 314275 | 25688 | 1.34% |
| 2025-07-18 | 8.08 | 8.14 | 0.04 | 0.49% | 8.08 | 8.25 | 318737 | 26016 | 1.36% |
| 2025-07-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 202734 | 16372 | 0.87% |
| 2025-07-16 | 8.06 | 8.08 | 0.02 | 0.25% | 7.99 | 8.16 | 256243 | 20697 | 1.09% |
| 2025-07-15 | 8.13 | 8.06 | -0.07 | -0.86% | 8.00 | 8.20 | 431928 | 34932 | 1.85% |
| 2025-07-14 | 8.26 | 8.13 | -0.10 | -1.22% | 8.10 | 8.27 | 442714 | 36159 | 1.89% |
| 2025-07-11 | 8.03 | 8.23 | 0.25 | 3.13% | 8.00 | 8.38 | 847580 | 69800 | 3.62% |
| 2025-07-10 | 7.75 | 7.98 | 0.22 | 2.84% | 7.75 | 8.03 | 460358 | 36435 | 1.97% |
| 2025-07-09 | 7.78 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 235276 | 18320 | 1.01% |
| 2025-07-08 | 7.66 | 7.76 | 0.10 | 1.31% | 7.65 | 7.79 | 214740 | 16597 | 0.92% |
| 2025-07-07 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 138802 | 10616 | 0.59% |
| 2025-07-04 | 7.63 | 7.64 | 0.00 | 0.00% | 7.58 | 7.75 | 249414 | 19097 | 1.07% |
| 2025-07-03 | 7.61 | 7.64 | 0.03 | 0.39% | 7.60 | 7.66 | 172900 | 13203 | 0.74% |
| 2025-07-02 | 7.63 | 7.61 | -0.02 | -0.26% | 7.58 | 7.65 | 197152 | 14997 | 0.84% |
| 2025-07-01 | 7.63 | 7.63 | 0.00 | 0.00% | 7.58 | 7.66 | 195848 | 14919 | 0.84% |
| 2025-06-30 | 7.72 | 7.63 | -0.07 | -0.91% | 7.59 | 7.73 | 278537 | 21280 | 1.19% |
| 2025-06-27 | 7.74 | 7.70 | -0.03 | -0.39% | 7.69 | 7.94 | 399340 | 31154 | 1.71% |
| 2025-06-26 | 7.87 | 7.73 | -0.11 | -1.40% | 7.71 | 7.89 | 340588 | 26467 | 1.46% |
| 2025-06-25 | 7.54 | 7.84 | 0.34 | 4.53% | 7.50 | 7.87 | 646010 | 49777 | 2.76% |
| 2025-06-24 | 7.27 | 7.50 | 0.24 | 3.31% | 7.27 | 7.53 | 368678 | 27447 | 1.58% |
| 2025-06-23 | 7.17 | 7.26 | 0.06 | 0.83% | 7.16 | 7.29 | 168422 | 12170 | 0.72% |
| 2025-06-20 | 7.21 | 7.20 | -0.03 | -0.41% | 7.19 | 7.25 | 135457 | 9780 | 0.58% |
| 2025-06-19 | 7.36 | 7.23 | -0.15 | -2.03% | 7.21 | 7.38 | 219499 | 15944 | 0.94% |
| 2025-06-18 | 7.45 | 7.38 | -0.12 | -1.60% | 7.35 | 7.49 | 225027 | 16647 | 0.96% |
| 2025-06-17 | 7.50 | 7.50 | 0.00 | 0.00% | 7.42 | 7.53 | 185264 | 13843 | 0.79% |
| 2025-06-16 | 7.46 | 7.50 | 0.03 | 0.40% | 7.43 | 7.53 | 277381 | 20721 | 1.19% |
| 2025-06-13 | 7.58 | 7.47 | -0.14 | -1.84% | 7.45 | 7.62 | 677333 | 50939 | 2.89% |
| 2025-06-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.60 | 7.67 | 276115 | 21075 | 1.18% |
| 2025-06-11 | 7.52 | 7.63 | 0.12 | 1.60% | 7.52 | 7.70 | 315601 | 24114 | 1.35% |
| 2025-06-10 | 7.58 | 7.51 | -0.07 | -0.92% | 7.45 | 7.58 | 206713 | 15565 | 0.88% |
| 2025-06-09 | 7.53 | 7.58 | 0.09 | 1.20% | 7.52 | 7.62 | 238286 | 18082 | 1.02% |