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 | 8.91 | 9.00 | 0.05 | 0.56% | 8.80 | 9.04 | 91856 | 8182 | 1.55% |
| 2025-09-15 | 8.48 | 8.95 | 0.43 | 5.05% | 8.48 | 8.95 | 122287 | 10760 | 2.07% |
| 2025-09-12 | 8.59 | 8.52 | -0.04 | -0.47% | 8.49 | 8.61 | 52331 | 4457 | 0.89% |
| 2025-09-11 | 8.50 | 8.56 | 0.16 | 1.90% | 8.45 | 8.78 | 89644 | 7711 | 1.52% |
| 2025-09-10 | 8.46 | 8.40 | -0.10 | -1.18% | 8.36 | 8.52 | 47588 | 4008 | 0.81% |
| 2025-09-09 | 8.43 | 8.50 | 0.08 | 0.95% | 8.30 | 8.70 | 73761 | 6271 | 1.25% |
| 2025-09-08 | 8.39 | 8.42 | 0.09 | 1.08% | 8.21 | 8.53 | 71880 | 6054 | 1.22% |
| 2025-09-05 | 8.43 | 8.33 | -0.05 | -0.60% | 8.10 | 8.48 | 121916 | 10056 | 2.06% |
| 2025-09-04 | 8.99 | 8.38 | -0.44 | -4.99% | 8.38 | 9.10 | 187338 | 16056 | 3.17% |
| 2025-09-03 | 9.15 | 8.82 | -0.29 | -3.18% | 8.82 | 9.16 | 94119 | 8429 | 1.59% |
| 2025-09-02 | 9.16 | 9.11 | -0.05 | -0.55% | 8.91 | 9.20 | 95255 | 8604 | 1.61% |
| 2025-09-01 | 8.87 | 9.16 | 0.29 | 3.27% | 8.87 | 9.24 | 132922 | 12088 | 2.25% |
| 2025-08-29 | 8.82 | 8.87 | 0.04 | 0.45% | 8.78 | 8.96 | 57601 | 5105 | 0.97% |
| 2025-08-28 | 8.76 | 8.83 | 0.05 | 0.57% | 8.58 | 8.92 | 103585 | 9081 | 1.75% |
| 2025-08-27 | 8.94 | 8.78 | -0.16 | -1.79% | 8.76 | 9.03 | 90542 | 8063 | 1.53% |
| 2025-08-26 | 9.01 | 8.94 | -0.07 | -0.78% | 8.88 | 9.24 | 137561 | 12432 | 2.33% |
| 2025-08-25 | 8.82 | 9.01 | 0.24 | 2.74% | 8.70 | 9.05 | 143621 | 12756 | 2.43% |
| 2025-08-22 | 8.80 | 8.77 | 0.05 | 0.57% | 8.70 | 9.08 | 164566 | 14573 | 2.79% |
| 2025-08-21 | 8.32 | 8.72 | 0.42 | 5.06% | 8.31 | 8.72 | 161078 | 13827 | 2.73% |
| 2025-08-20 | 8.38 | 8.30 | -0.02 | -0.24% | 8.25 | 8.39 | 68002 | 5643 | 1.15% |
| 2025-08-19 | 8.13 | 8.32 | 0.22 | 2.72% | 8.10 | 8.41 | 120158 | 9938 | 2.03% |
| 2025-08-18 | 7.98 | 8.10 | 0.10 | 1.25% | 7.96 | 8.13 | 76840 | 6210 | 1.30% |
| 2025-08-15 | 7.93 | 8.00 | 0.08 | 1.01% | 7.90 | 8.01 | 52185 | 4155 | 0.88% |
| 2025-08-14 | 8.08 | 7.92 | -0.14 | -1.74% | 7.90 | 8.15 | 77542 | 6220 | 1.31% |
| 2025-08-13 | 8.04 | 8.06 | 0.01 | 0.12% | 8.02 | 8.10 | 55397 | 4465 | 0.94% |
| 2025-08-12 | 8.10 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 41489 | 3342 | 0.70% |
| 2025-08-11 | 8.08 | 8.10 | 0.01 | 0.12% | 7.89 | 8.12 | 54465 | 4383 | 0.92% |
| 2025-08-08 | 8.09 | 8.09 | 0.01 | 0.12% | 8.04 | 8.21 | 53340 | 4335 | 0.90% |
| 2025-08-07 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.19 | 40109 | 3245 | 0.68% |
| 2025-08-06 | 8.12 | 8.09 | -0.01 | -0.12% | 8.04 | 8.13 | 40446 | 3267 | 0.68% |
| 2025-08-05 | 8.06 | 8.10 | 0.03 | 0.37% | 8.04 | 8.12 | 36158 | 2920 | 0.61% |
| 2025-08-04 | 7.84 | 8.07 | 0.23 | 2.93% | 7.81 | 8.11 | 62874 | 5011 | 1.06% |
| 2025-08-01 | 7.96 | 7.84 | -0.12 | -1.51% | 7.72 | 7.98 | 60813 | 4767 | 1.03% |
| 2025-07-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.93 | 8.12 | 58695 | 4703 | 0.99% |
| 2025-07-30 | 8.18 | 8.08 | -0.11 | -1.34% | 8.03 | 8.22 | 40976 | 3321 | 0.69% |
| 2025-07-29 | 8.15 | 8.19 | 0.02 | 0.24% | 8.11 | 8.24 | 38500 | 3139 | 0.65% |
| 2025-07-28 | 8.05 | 8.17 | 0.11 | 1.36% | 8.01 | 8.18 | 58721 | 4766 | 0.99% |
| 2025-07-25 | 8.03 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 40513 | 3261 | 0.69% |
| 2025-07-24 | 8.06 | 8.04 | 0.03 | 0.37% | 7.99 | 8.06 | 41298 | 3314 | 0.70% |
| 2025-07-23 | 8.05 | 8.01 | -0.11 | -1.35% | 7.98 | 8.18 | 60566 | 4884 | 1.02% |
| 2025-07-22 | 8.19 | 8.12 | -0.07 | -0.85% | 8.06 | 8.22 | 67297 | 5465 | 1.14% |
| 2025-07-21 | 8.29 | 8.19 | -0.03 | -0.36% | 8.18 | 8.50 | 89855 | 7470 | 1.52% |
| 2025-07-18 | 8.23 | 8.22 | 0.00 | 0.00% | 8.15 | 8.24 | 40864 | 3347 | 0.69% |
| 2025-07-17 | 7.96 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 83128 | 6759 | 1.41% |
| 2025-07-16 | 8.13 | 7.96 | -0.14 | -1.73% | 7.93 | 8.13 | 67232 | 5378 | 1.14% |
| 2025-07-15 | 8.06 | 8.10 | 0.01 | 0.12% | 8.02 | 8.15 | 51087 | 4124 | 0.86% |
| 2025-07-14 | 8.20 | 8.09 | -0.09 | -1.10% | 8.05 | 8.24 | 66970 | 5432 | 1.13% |
| 2025-07-11 | 8.21 | 8.18 | -0.07 | -0.85% | 8.13 | 8.36 | 58884 | 4843 | 1.00% |
| 2025-07-10 | 8.27 | 8.25 | -0.06 | -0.72% | 8.21 | 8.48 | 92573 | 7710 | 1.57% |
| 2025-07-09 | 8.10 | 8.31 | 0.25 | 3.10% | 8.02 | 8.46 | 126702 | 10477 | 2.14% |
| 2025-07-08 | 7.95 | 8.06 | 0.13 | 1.64% | 7.88 | 8.09 | 74821 | 5988 | 1.27% |
| 2025-07-07 | 7.78 | 7.93 | 0.16 | 2.06% | 7.66 | 7.94 | 66042 | 5147 | 1.12% |
| 2025-07-04 | 7.80 | 7.77 | -0.07 | -0.89% | 7.75 | 7.93 | 67320 | 5267 | 1.14% |
| 2025-07-03 | 7.79 | 7.84 | 0.03 | 0.38% | 7.73 | 7.88 | 70068 | 5462 | 1.19% |
| 2025-07-02 | 7.90 | 7.81 | -0.16 | -2.01% | 7.80 | 8.10 | 147540 | 11713 | 2.50% |
| 2025-07-01 | 7.64 | 7.97 | 0.37 | 4.87% | 7.58 | 7.98 | 171521 | 13546 | 2.90% |
| 2025-06-30 | 7.33 | 7.60 | 0.28 | 3.83% | 7.33 | 7.67 | 114487 | 8655 | 1.94% |
| 2025-06-27 | 7.35 | 7.32 | -0.01 | -0.14% | 7.29 | 7.48 | 73176 | 5398 | 1.24% |
| 2025-06-26 | 7.26 | 7.33 | 0.07 | 0.96% | 7.22 | 7.43 | 80242 | 5851 | 1.36% |
| 2025-06-25 | 7.22 | 7.26 | 0.04 | 0.55% | 7.17 | 7.32 | 71738 | 5197 | 1.21% |
| 2025-06-24 | 7.15 | 7.22 | 0.03 | 0.42% | 7.13 | 7.22 | 50317 | 3616 | 0.85% |
| 2025-06-23 | 7.30 | 7.19 | 0.10 | 1.41% | 7.12 | 7.30 | 56518 | 4071 | 0.96% |
| 2025-06-20 | 7.26 | 7.09 | -0.17 | -2.34% | 7.08 | 7.26 | 48609 | 3477 | 0.82% |
| 2025-06-19 | 7.39 | 7.26 | -0.13 | -1.76% | 7.19 | 7.42 | 63459 | 4620 | 1.07% |
| 2025-06-18 | 7.28 | 7.39 | 0.11 | 1.51% | 7.18 | 7.45 | 91744 | 6729 | 1.55% |
| 2025-06-17 | 7.17 | 7.28 | 0.14 | 1.96% | 7.14 | 7.34 | 82491 | 5976 | 1.40% |
| 2025-06-16 | 7.04 | 7.14 | 0.08 | 1.13% | 6.99 | 7.19 | 58403 | 4146 | 0.99% |
| 2025-06-13 | 7.04 | 7.06 | 0.03 | 0.43% | 6.94 | 7.12 | 89112 | 6277 | 1.51% |
| 2025-06-12 | 7.07 | 7.03 | -0.03 | -0.42% | 7.02 | 7.10 | 51864 | 3662 | 0.88% |
| 2025-06-11 | 7.04 | 7.06 | 0.04 | 0.57% | 7.00 | 7.10 | 53660 | 3780 | 0.91% |
| 2025-06-10 | 7.17 | 7.02 | -0.17 | -2.36% | 6.95 | 7.19 | 108264 | 7648 | 1.83% |
| 2025-06-09 | 7.20 | 7.19 | -0.08 | -1.10% | 7.16 | 7.35 | 109364 | 7906 | 1.85% |