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 | 8.35 | 8.47 | 0.12 | 1.44% | 8.27 | 8.56 | 326585 | 27658 | 4.73% |
| 2025-09-15 | 8.47 | 8.35 | -0.10 | -1.18% | 8.34 | 8.48 | 215656 | 18050 | 3.12% |
| 2025-09-12 | 8.56 | 8.45 | -0.07 | -0.82% | 8.42 | 8.63 | 291817 | 24785 | 4.23% |
| 2025-09-11 | 8.48 | 8.52 | 0.01 | 0.12% | 8.40 | 8.58 | 299974 | 25445 | 4.34% |
| 2025-09-10 | 8.41 | 8.51 | 0.01 | 0.12% | 8.41 | 8.57 | 248887 | 21128 | 3.60% |
| 2025-09-09 | 8.50 | 8.50 | 0.03 | 0.35% | 8.41 | 8.60 | 313741 | 26664 | 4.54% |
| 2025-09-08 | 8.38 | 8.47 | 0.04 | 0.47% | 8.35 | 8.50 | 306335 | 25885 | 4.44% |
| 2025-09-05 | 8.38 | 8.43 | -0.05 | -0.59% | 8.20 | 8.47 | 381476 | 31722 | 5.53% |
| 2025-09-04 | 8.11 | 8.48 | 0.38 | 4.69% | 8.03 | 8.78 | 642944 | 53844 | 9.31% |
| 2025-09-03 | 8.33 | 8.10 | -0.27 | -3.23% | 8.08 | 8.41 | 370473 | 30405 | 5.37% |
| 2025-09-02 | 8.62 | 8.37 | -0.25 | -2.90% | 8.35 | 8.62 | 391514 | 32979 | 5.67% |
| 2025-09-01 | 8.59 | 8.62 | 0.12 | 1.41% | 8.55 | 8.67 | 305939 | 26354 | 4.43% |
| 2025-08-29 | 8.53 | 8.50 | -0.08 | -0.93% | 8.49 | 8.64 | 333714 | 28508 | 4.83% |
| 2025-08-28 | 8.67 | 8.58 | -0.17 | -1.94% | 8.29 | 8.79 | 664945 | 56879 | 9.63% |
| 2025-08-27 | 9.00 | 8.75 | -0.30 | -3.31% | 8.75 | 9.07 | 750715 | 66838 | 10.87% |
| 2025-08-26 | 8.91 | 9.05 | 0.07 | 0.78% | 8.83 | 9.29 | 829504 | 75209 | 12.01% |
| 2025-08-25 | 8.91 | 8.98 | 0.05 | 0.56% | 8.82 | 9.08 | 800574 | 71486 | 11.59% |
| 2025-08-22 | 8.90 | 8.93 | -0.15 | -1.65% | 8.80 | 9.18 | 884832 | 78932 | 12.82% |
| 2025-08-21 | 9.21 | 9.08 | -0.11 | -1.20% | 9.03 | 9.50 | 1428568 | 132568 | 20.69% |
| 2025-08-20 | 8.79 | 9.19 | 0.34 | 3.84% | 8.71 | 9.29 | 1407418 | 127934 | 20.38% |
| 2025-08-19 | 8.77 | 8.85 | 0.09 | 1.03% | 8.66 | 8.94 | 734485 | 64568 | 10.64% |
| 2025-08-18 | 8.67 | 8.76 | 0.02 | 0.23% | 8.62 | 8.82 | 589176 | 51524 | 8.53% |
| 2025-08-15 | 8.80 | 8.74 | -0.16 | -1.80% | 8.58 | 8.80 | 715590 | 62117 | 10.36% |
| 2025-08-14 | 8.77 | 8.90 | 0.09 | 1.02% | 8.74 | 9.13 | 1025790 | 92409 | 14.86% |
| 2025-08-13 | 8.92 | 8.81 | -0.08 | -0.90% | 8.76 | 8.95 | 480620 | 42279 | 6.96% |
| 2025-08-12 | 8.80 | 8.89 | 0.14 | 1.60% | 8.73 | 8.91 | 654561 | 57842 | 9.48% |
| 2025-08-11 | 8.66 | 8.75 | 0.08 | 0.92% | 8.58 | 8.75 | 380785 | 33067 | 5.51% |
| 2025-08-08 | 8.66 | 8.67 | -0.05 | -0.57% | 8.57 | 8.78 | 379194 | 32901 | 5.49% |
| 2025-08-07 | 8.64 | 8.72 | 0.03 | 0.35% | 8.60 | 8.85 | 476421 | 41612 | 6.90% |
| 2025-08-06 | 8.65 | 8.69 | -0.02 | -0.23% | 8.58 | 8.71 | 356392 | 30877 | 5.16% |
| 2025-08-05 | 8.63 | 8.71 | 0.08 | 0.93% | 8.62 | 8.72 | 328066 | 28456 | 4.75% |
| 2025-08-04 | 8.51 | 8.63 | 0.02 | 0.23% | 8.40 | 8.63 | 339714 | 28976 | 4.92% |
| 2025-08-01 | 8.73 | 8.61 | -0.12 | -1.37% | 8.50 | 8.73 | 423351 | 36337 | 6.13% |
| 2025-07-31 | 8.71 | 8.73 | -0.03 | -0.34% | 8.65 | 8.82 | 313035 | 27339 | 4.53% |
| 2025-07-30 | 8.93 | 8.76 | -0.23 | -2.56% | 8.70 | 8.93 | 563485 | 49549 | 8.16% |
| 2025-07-29 | 9.12 | 8.99 | -0.11 | -1.21% | 8.88 | 9.14 | 520473 | 46577 | 7.54% |
| 2025-07-28 | 8.91 | 9.10 | 0.16 | 1.79% | 8.88 | 9.12 | 557729 | 50526 | 8.08% |
| 2025-07-25 | 9.12 | 8.94 | -0.16 | -1.76% | 8.91 | 9.15 | 608591 | 54613 | 8.81% |
| 2025-07-24 | 9.06 | 9.10 | -0.05 | -0.55% | 8.97 | 9.12 | 629832 | 57030 | 9.12% |
| 2025-07-23 | 9.30 | 9.15 | -0.23 | -2.45% | 8.84 | 9.35 | 1036379 | 94069 | 15.01% |
| 2025-07-22 | 9.58 | 9.38 | -0.15 | -1.57% | 9.33 | 9.75 | 940917 | 88708 | 13.63% |
| 2025-07-21 | 9.59 | 9.53 | -0.24 | -2.46% | 9.31 | 9.69 | 1207630 | 114515 | 17.49% |
| 2025-07-18 | 9.50 | 9.77 | 0.16 | 1.66% | 9.45 | 10.16 | 1908201 | 188063 | 27.64% |
| 2025-07-17 | 9.39 | 9.61 | 0.13 | 1.37% | 9.35 | 9.80 | 1303301 | 124170 | 18.88% |
| 2025-07-16 | 9.45 | 9.48 | -0.17 | -1.76% | 9.34 | 9.64 | 1067760 | 101088 | 15.46% |
| 2025-07-15 | 9.42 | 9.65 | 0.13 | 1.37% | 9.27 | 10.17 | 1797844 | 174357 | 26.04% |
| 2025-07-14 | 9.74 | 9.52 | -0.22 | -2.26% | 9.32 | 9.75 | 1269032 | 119936 | 18.38% |
| 2025-07-11 | 9.40 | 9.74 | 0.18 | 1.88% | 9.35 | 9.90 | 1677764 | 162531 | 24.30% |
| 2025-07-10 | 9.42 | 9.56 | -0.01 | -0.10% | 9.41 | 9.84 | 1886440 | 182202 | 27.32% |
| 2025-07-09 | 9.49 | 9.57 | -0.02 | -0.21% | 9.39 | 9.88 | 2257974 | 217546 | 32.70% |
| 2025-07-08 | 9.40 | 9.59 | 0.34 | 3.68% | 9.29 | 9.90 | 2882452 | 275763 | 41.75% |
| 2025-07-07 | 8.53 | 9.25 | 0.84 | 9.99% | 8.45 | 9.25 | 1697130 | 153279 | 24.58% |
| 2025-07-04 | 8.44 | 8.41 | -0.04 | -0.47% | 8.25 | 8.59 | 752581 | 63282 | 10.90% |
| 2025-07-03 | 8.50 | 8.45 | -0.09 | -1.05% | 8.36 | 8.54 | 507060 | 42720 | 7.34% |
| 2025-07-02 | 8.69 | 8.54 | -0.20 | -2.29% | 8.46 | 8.73 | 657376 | 56239 | 9.52% |
| 2025-07-01 | 8.79 | 8.74 | -0.06 | -0.68% | 8.51 | 8.85 | 899568 | 78037 | 13.03% |
| 2025-06-30 | 8.50 | 8.80 | 0.30 | 3.53% | 8.41 | 8.90 | 1083713 | 94809 | 15.70% |
| 2025-06-27 | 8.60 | 8.50 | -0.20 | -2.30% | 8.47 | 8.76 | 884305 | 75998 | 12.81% |
| 2025-06-26 | 8.55 | 8.70 | 0.07 | 0.81% | 8.42 | 8.93 | 1266706 | 110578 | 18.35% |
| 2025-06-25 | 8.52 | 8.63 | 0.03 | 0.35% | 8.40 | 8.72 | 1029187 | 88205 | 14.91% |
| 2025-06-24 | 8.57 | 8.60 | 0.03 | 0.35% | 8.36 | 8.78 | 1122082 | 96663 | 16.25% |
| 2025-06-23 | 8.12 | 8.57 | 0.48 | 5.93% | 8.12 | 8.65 | 1101245 | 93347 | 15.95% |
| 2025-06-20 | 8.34 | 8.09 | -0.46 | -5.38% | 8.01 | 8.43 | 875971 | 71411 | 12.69% |
| 2025-06-19 | 9.22 | 8.55 | -0.82 | -8.75% | 8.48 | 9.23 | 1450098 | 127155 | 21.00% |
| 2025-06-18 | 9.03 | 9.37 | 0.35 | 3.88% | 8.99 | 9.62 | 1599018 | 150117 | 23.16% |
| 2025-06-17 | 9.17 | 9.02 | -0.12 | -1.31% | 8.98 | 9.36 | 1027897 | 93652 | 14.89% |
| 2025-06-16 | 8.71 | 9.14 | 0.33 | 3.75% | 8.65 | 9.20 | 1163239 | 105565 | 16.85% |
| 2025-06-13 | 9.29 | 8.81 | -0.46 | -4.96% | 8.78 | 9.37 | 1164974 | 104136 | 16.87% |
| 2025-06-12 | 9.25 | 9.27 | -0.11 | -1.17% | 9.18 | 9.50 | 941720 | 87763 | 13.64% |
| 2025-06-11 | 9.82 | 9.38 | -0.63 | -6.29% | 9.31 | 9.82 | 1734453 | 165791 | 25.12% |
| 2025-06-10 | 9.62 | 10.01 | 0.33 | 3.41% | 9.51 | 10.49 | 2481572 | 245737 | 35.94% |
| 2025-06-09 | 9.42 | 9.68 | 0.28 | 2.98% | 9.31 | 9.80 | 1544182 | 148745 | 22.36% |