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 | 8.54 | 8.59 | 0.07 | 0.82% | 8.50 | 8.60 | 109950 | 9407 | 1.48% |
| 2025-09-15 | 8.79 | 8.52 | -0.28 | -3.18% | 8.47 | 8.83 | 197916 | 16975 | 2.67% |
| 2025-09-12 | 8.76 | 8.80 | 0.07 | 0.80% | 8.70 | 9.00 | 155272 | 13711 | 2.09% |
| 2025-09-11 | 8.65 | 8.73 | 0.14 | 1.63% | 8.56 | 8.73 | 108277 | 9371 | 1.46% |
| 2025-09-10 | 8.65 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 75360 | 6470 | 1.02% |
| 2025-09-09 | 8.76 | 8.63 | -0.13 | -1.48% | 8.56 | 8.76 | 109366 | 9451 | 1.47% |
| 2025-09-08 | 8.59 | 8.76 | 0.18 | 2.10% | 8.59 | 8.84 | 174195 | 15258 | 2.35% |
| 2025-09-05 | 8.52 | 8.58 | 0.06 | 0.70% | 8.40 | 8.58 | 102634 | 8737 | 1.38% |
| 2025-09-04 | 8.54 | 8.52 | 0.04 | 0.47% | 8.37 | 8.59 | 142373 | 12097 | 1.92% |
| 2025-09-03 | 8.79 | 8.48 | -0.33 | -3.75% | 8.45 | 8.83 | 154225 | 13282 | 2.08% |
| 2025-09-02 | 8.75 | 8.81 | 0.06 | 0.69% | 8.62 | 8.90 | 193290 | 16921 | 2.61% |
| 2025-09-01 | 8.90 | 8.75 | -0.10 | -1.13% | 8.70 | 8.93 | 169403 | 14876 | 2.28% |
| 2025-08-29 | 9.11 | 8.85 | -0.26 | -2.85% | 8.80 | 9.17 | 284673 | 25522 | 3.84% |
| 2025-08-28 | 8.69 | 9.11 | 0.39 | 4.47% | 8.50 | 9.15 | 347390 | 30493 | 4.68% |
| 2025-08-27 | 8.91 | 8.72 | -0.25 | -2.79% | 8.64 | 9.10 | 297886 | 26448 | 4.02% |
| 2025-08-26 | 8.88 | 8.97 | 0.20 | 2.28% | 8.76 | 9.03 | 328503 | 29301 | 4.43% |
| 2025-08-25 | 8.65 | 8.77 | 0.16 | 1.86% | 8.58 | 8.84 | 293237 | 25534 | 3.95% |
| 2025-08-22 | 8.63 | 8.61 | 0.05 | 0.58% | 8.47 | 8.69 | 256357 | 21919 | 3.46% |
| 2025-08-21 | 8.37 | 8.56 | 0.19 | 2.27% | 8.30 | 8.74 | 421860 | 36121 | 5.69% |
| 2025-08-20 | 8.32 | 8.37 | 0.06 | 0.72% | 8.29 | 8.44 | 166775 | 13951 | 2.25% |
| 2025-08-19 | 8.20 | 8.31 | 0.10 | 1.22% | 8.16 | 8.46 | 219925 | 18274 | 2.96% |
| 2025-08-18 | 8.19 | 8.21 | 0.00 | 0.00% | 8.19 | 8.24 | 174965 | 14367 | 2.36% |
| 2025-08-15 | 8.15 | 8.21 | 0.04 | 0.49% | 8.13 | 8.21 | 127453 | 10422 | 1.72% |
| 2025-08-14 | 8.40 | 8.17 | -0.22 | -2.62% | 8.16 | 8.43 | 235972 | 19512 | 3.18% |
| 2025-08-13 | 8.43 | 8.39 | -0.09 | -1.06% | 8.33 | 8.45 | 178859 | 14965 | 2.41% |
| 2025-08-12 | 8.38 | 8.48 | 0.09 | 1.07% | 8.36 | 8.56 | 218027 | 18464 | 2.94% |
| 2025-08-11 | 8.39 | 8.39 | 0.01 | 0.12% | 8.32 | 8.40 | 134161 | 11216 | 1.81% |
| 2025-08-08 | 8.45 | 8.38 | -0.11 | -1.30% | 8.37 | 8.47 | 139377 | 11709 | 1.88% |
| 2025-08-07 | 8.40 | 8.49 | 0.04 | 0.47% | 8.34 | 8.49 | 193883 | 16322 | 2.61% |
| 2025-08-06 | 8.63 | 8.45 | -0.13 | -1.52% | 8.41 | 8.77 | 347069 | 29652 | 4.68% |
| 2025-08-05 | 8.42 | 8.58 | 0.20 | 2.39% | 8.38 | 8.58 | 176126 | 15003 | 2.37% |
| 2025-08-04 | 8.27 | 8.38 | 0.09 | 1.09% | 8.21 | 8.50 | 140063 | 11729 | 1.89% |
| 2025-08-01 | 8.31 | 8.29 | -0.01 | -0.12% | 8.27 | 8.38 | 119819 | 9965 | 1.62% |
| 2025-07-31 | 8.58 | 8.30 | -0.31 | -3.60% | 8.29 | 8.60 | 274336 | 22967 | 3.70% |
| 2025-07-30 | 8.29 | 8.61 | 0.36 | 4.36% | 8.22 | 8.88 | 462595 | 39575 | 6.24% |
| 2025-07-29 | 8.28 | 8.25 | -0.04 | -0.48% | 8.19 | 8.30 | 101259 | 8326 | 1.37% |
| 2025-07-28 | 8.42 | 8.29 | -0.11 | -1.31% | 8.27 | 8.42 | 136924 | 11399 | 1.85% |
| 2025-07-25 | 8.33 | 8.40 | 0.07 | 0.84% | 8.26 | 8.48 | 240237 | 20135 | 3.24% |
| 2025-07-24 | 8.20 | 8.33 | 0.12 | 1.46% | 8.19 | 8.33 | 155374 | 12848 | 2.09% |
| 2025-07-23 | 8.27 | 8.21 | -0.06 | -0.73% | 8.20 | 8.28 | 157578 | 12983 | 2.12% |
| 2025-07-22 | 8.20 | 8.27 | 0.08 | 0.98% | 8.16 | 8.27 | 159733 | 13118 | 2.15% |
| 2025-07-21 | 8.09 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 128592 | 10486 | 1.73% |
| 2025-07-18 | 8.09 | 8.11 | 0.01 | 0.12% | 8.05 | 8.12 | 88302 | 7135 | 1.19% |
| 2025-07-17 | 8.14 | 8.10 | -0.05 | -0.61% | 8.06 | 8.17 | 86678 | 7015 | 1.17% |
| 2025-07-16 | 8.08 | 8.15 | 0.06 | 0.74% | 8.06 | 8.15 | 81745 | 6639 | 1.10% |
| 2025-07-15 | 8.16 | 8.09 | -0.06 | -0.74% | 8.00 | 8.17 | 140650 | 11345 | 1.90% |
| 2025-07-14 | 8.15 | 8.15 | -0.01 | -0.12% | 8.12 | 8.19 | 99809 | 8144 | 1.35% |
| 2025-07-11 | 8.13 | 8.16 | 0.01 | 0.12% | 8.08 | 8.18 | 126448 | 10292 | 1.70% |
| 2025-07-10 | 8.12 | 8.15 | -0.01 | -0.12% | 8.12 | 8.18 | 119790 | 9760 | 1.61% |
| 2025-07-09 | 8.27 | 8.16 | -0.12 | -1.45% | 8.12 | 8.29 | 192900 | 15837 | 2.60% |
| 2025-07-08 | 8.28 | 8.28 | 0.01 | 0.12% | 8.24 | 8.37 | 150558 | 12478 | 2.03% |
| 2025-07-07 | 8.22 | 8.27 | 0.02 | 0.24% | 8.17 | 8.31 | 160464 | 13252 | 2.16% |
| 2025-07-04 | 8.45 | 8.25 | -0.04 | -0.48% | 8.22 | 8.48 | 306111 | 25620 | 4.13% |
| 2025-07-03 | 8.17 | 8.29 | 0.14 | 1.72% | 8.17 | 8.45 | 298201 | 24704 | 4.02% |
| 2025-07-02 | 8.15 | 8.15 | 0.05 | 0.62% | 8.08 | 8.22 | 221028 | 18008 | 2.98% |
| 2025-07-01 | 8.07 | 8.10 | 0.05 | 0.62% | 8.02 | 8.12 | 165036 | 13313 | 2.22% |
| 2025-06-30 | 8.05 | 8.05 | 0.02 | 0.25% | 7.99 | 8.08 | 142364 | 11449 | 1.92% |
| 2025-06-27 | 8.04 | 8.03 | -0.01 | -0.12% | 7.98 | 8.06 | 166439 | 13347 | 2.24% |
| 2025-06-26 | 8.12 | 8.04 | -0.08 | -0.99% | 8.03 | 8.13 | 170197 | 13730 | 2.29% |
| 2025-06-25 | 8.02 | 8.12 | 0.10 | 1.25% | 7.96 | 8.15 | 228141 | 18412 | 3.08% |
| 2025-06-24 | 8.05 | 8.02 | -0.25 | -3.02% | 8.00 | 8.12 | 317903 | 25575 | 4.29% |
| 2025-06-23 | 8.22 | 8.27 | 0.34 | 4.29% | 8.08 | 8.32 | 325786 | 26787 | 4.39% |
| 2025-06-20 | 7.94 | 7.93 | 0.01 | 0.13% | 7.88 | 8.06 | 179492 | 14330 | 2.42% |
| 2025-06-19 | 8.19 | 7.92 | -0.33 | -4.00% | 7.87 | 8.20 | 286234 | 22879 | 3.86% |
| 2025-06-18 | 8.37 | 8.25 | -0.12 | -1.43% | 8.21 | 8.43 | 185393 | 15342 | 2.50% |
| 2025-06-17 | 8.42 | 8.37 | -0.13 | -1.53% | 8.30 | 8.47 | 279178 | 23364 | 3.76% |
| 2025-06-16 | 8.23 | 8.50 | 0.11 | 1.31% | 8.16 | 8.57 | 397353 | 33389 | 5.36% |
| 2025-06-13 | 8.29 | 8.44 | 0.28 | 3.43% | 8.13 | 8.50 | 484381 | 40342 | 6.53% |
| 2025-06-12 | 8.16 | 8.16 | -0.08 | -0.97% | 8.07 | 8.20 | 206571 | 16785 | 2.78% |
| 2025-06-11 | 8.29 | 8.24 | -0.19 | -2.25% | 8.13 | 8.44 | 417554 | 34423 | 5.63% |
| 2025-06-10 | 7.99 | 8.43 | 0.44 | 5.51% | 7.94 | 8.58 | 596594 | 49223 | 8.04% |
| 2025-06-09 | 8.00 | 7.99 | -0.01 | -0.13% | 7.93 | 8.02 | 144418 | 11516 | 1.95% |