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 | 8.61 | 8.44 | -0.06 | -0.71% | 8.32 | 8.73 | 970597 | 82182 | 2.40% |
| 2025-09-15 | 8.46 | 8.50 | 0.05 | 0.59% | 8.46 | 8.70 | 873849 | 74842 | 2.16% |
| 2025-09-12 | 8.49 | 8.45 | -0.06 | -0.71% | 8.42 | 8.57 | 738504 | 62765 | 1.83% |
| 2025-09-11 | 8.41 | 8.51 | 0.06 | 0.71% | 8.35 | 8.53 | 775504 | 65455 | 1.92% |
| 2025-09-10 | 8.65 | 8.45 | -0.26 | -2.99% | 8.37 | 8.70 | 1171492 | 99352 | 2.90% |
| 2025-09-09 | 8.89 | 8.71 | -0.18 | -2.02% | 8.66 | 8.91 | 1009837 | 88616 | 2.50% |
| 2025-09-08 | 8.84 | 8.89 | 0.14 | 1.60% | 8.66 | 8.90 | 1951966 | 171730 | 4.83% |
| 2025-09-05 | 8.36 | 8.75 | 0.43 | 5.17% | 8.34 | 8.79 | 2560664 | 219982 | 6.34% |
| 2025-09-04 | 8.16 | 8.32 | 0.13 | 1.59% | 8.16 | 8.60 | 2105129 | 176950 | 5.21% |
| 2025-09-03 | 8.16 | 8.19 | 0.04 | 0.49% | 8.11 | 8.39 | 1190215 | 98173 | 2.95% |
| 2025-09-02 | 8.36 | 8.15 | -0.21 | -2.51% | 8.09 | 8.44 | 967146 | 79530 | 2.39% |
| 2025-09-01 | 8.37 | 8.36 | -0.02 | -0.24% | 8.22 | 8.49 | 1208556 | 100463 | 2.99% |
| 2025-08-29 | 8.51 | 8.38 | -0.12 | -1.41% | 8.38 | 8.63 | 1444126 | 122829 | 3.57% |
| 2025-08-28 | 8.36 | 8.50 | 0.12 | 1.43% | 8.25 | 8.56 | 1046406 | 88125 | 2.59% |
| 2025-08-27 | 8.49 | 8.38 | -0.11 | -1.30% | 8.35 | 8.86 | 1405790 | 121029 | 3.48% |
| 2025-08-26 | 8.50 | 8.49 | -0.04 | -0.47% | 8.39 | 8.59 | 652876 | 55466 | 1.62% |
| 2025-08-25 | 8.50 | 8.53 | 0.08 | 0.95% | 8.42 | 8.63 | 1019342 | 86866 | 2.52% |
| 2025-08-22 | 8.30 | 8.45 | 0.12 | 1.44% | 8.26 | 8.48 | 755872 | 63523 | 1.87% |
| 2025-08-21 | 8.29 | 8.33 | -0.05 | -0.60% | 8.27 | 8.41 | 672150 | 56063 | 1.66% |
| 2025-08-20 | 8.36 | 8.38 | 0.15 | 1.82% | 8.16 | 8.39 | 880331 | 72815 | 2.18% |
| 2025-08-19 | 8.27 | 8.23 | -0.06 | -0.72% | 8.20 | 8.29 | 486257 | 40117 | 1.20% |
| 2025-08-18 | 8.30 | 8.29 | 0.07 | 0.85% | 8.23 | 8.41 | 776019 | 64590 | 1.92% |
| 2025-08-15 | 7.95 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 983222 | 80123 | 2.43% |
| 2025-08-14 | 8.12 | 7.96 | -0.18 | -2.21% | 7.90 | 8.13 | 684244 | 54890 | 1.69% |
| 2025-08-13 | 8.13 | 8.14 | 0.00 | 0.00% | 8.08 | 8.19 | 590290 | 47989 | 1.46% |
| 2025-08-12 | 8.25 | 8.14 | -0.12 | -1.45% | 8.05 | 8.26 | 668839 | 54258 | 1.66% |
| 2025-08-11 | 8.07 | 8.26 | 0.21 | 2.61% | 8.06 | 8.32 | 706607 | 57978 | 1.75% |
| 2025-08-08 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 529472 | 42867 | 1.31% |
| 2025-08-07 | 8.20 | 8.13 | -0.05 | -0.61% | 8.01 | 8.24 | 483291 | 39249 | 1.20% |
| 2025-08-06 | 8.17 | 8.18 | -0.01 | -0.12% | 8.09 | 8.20 | 353541 | 28814 | 0.88% |
| 2025-08-05 | 8.14 | 8.19 | 0.06 | 0.74% | 8.09 | 8.20 | 361002 | 29386 | 0.89% |
| 2025-08-04 | 8.18 | 8.13 | -0.11 | -1.33% | 8.05 | 8.18 | 462552 | 37443 | 1.14% |
| 2025-08-01 | 8.16 | 8.24 | 0.09 | 1.10% | 8.15 | 8.41 | 585433 | 48475 | 1.45% |
| 2025-07-31 | 8.45 | 8.15 | -0.39 | -4.57% | 8.10 | 8.50 | 1034632 | 85544 | 2.56% |
| 2025-07-30 | 8.67 | 8.54 | -0.18 | -2.06% | 8.45 | 8.80 | 719084 | 61966 | 1.78% |
| 2025-07-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.72 | 555156 | 47868 | 1.37% |
| 2025-07-28 | 8.56 | 8.56 | -0.06 | -0.70% | 8.46 | 8.64 | 462909 | 39553 | 1.15% |
| 2025-07-25 | 8.80 | 8.62 | -0.20 | -2.27% | 8.61 | 8.81 | 602844 | 52338 | 1.49% |
| 2025-07-24 | 8.52 | 8.82 | 0.26 | 3.04% | 8.47 | 8.83 | 933343 | 81114 | 2.31% |
| 2025-07-23 | 8.81 | 8.56 | -0.14 | -1.61% | 8.55 | 8.91 | 1093239 | 95496 | 2.71% |
| 2025-07-22 | 8.46 | 8.70 | 0.23 | 2.72% | 8.41 | 8.78 | 1134019 | 97748 | 2.81% |
| 2025-07-21 | 8.40 | 8.47 | 0.11 | 1.32% | 8.33 | 8.54 | 816811 | 68920 | 2.02% |
| 2025-07-18 | 8.34 | 8.36 | -0.07 | -0.83% | 8.34 | 8.75 | 1205090 | 102227 | 2.98% |
| 2025-07-17 | 8.60 | 8.43 | 0.27 | 3.31% | 8.34 | 8.79 | 1939325 | 165679 | 4.80% |
| 2025-07-16 | 8.16 | 8.16 | -0.02 | -0.24% | 8.04 | 8.18 | 558927 | 45361 | 1.38% |
| 2025-07-15 | 8.30 | 8.18 | -0.17 | -2.04% | 8.11 | 8.37 | 733115 | 60221 | 1.81% |
| 2025-07-14 | 8.30 | 8.35 | 0.01 | 0.12% | 8.25 | 8.51 | 867032 | 72470 | 2.15% |
| 2025-07-11 | 8.39 | 8.34 | -0.06 | -0.71% | 8.25 | 8.43 | 857419 | 71348 | 2.12% |
| 2025-07-10 | 8.12 | 8.40 | 0.23 | 2.82% | 8.12 | 8.48 | 1584708 | 132777 | 3.92% |
| 2025-07-09 | 8.18 | 8.17 | -0.06 | -0.73% | 8.14 | 8.30 | 918026 | 75333 | 2.27% |
| 2025-07-08 | 7.81 | 8.23 | 0.41 | 5.24% | 7.80 | 8.34 | 1399255 | 113820 | 3.46% |
| 2025-07-07 | 7.84 | 7.82 | -0.07 | -0.89% | 7.80 | 7.93 | 362608 | 28443 | 0.90% |
| 2025-07-04 | 8.08 | 7.89 | -0.06 | -0.75% | 7.82 | 8.14 | 711709 | 56412 | 1.76% |
| 2025-07-03 | 7.93 | 7.95 | -0.07 | -0.87% | 7.83 | 7.99 | 792792 | 62693 | 1.96% |
| 2025-07-02 | 7.68 | 8.02 | 0.43 | 5.67% | 7.64 | 8.10 | 1495422 | 117624 | 3.70% |
| 2025-07-01 | 7.65 | 7.59 | -0.09 | -1.17% | 7.52 | 7.65 | 427373 | 32397 | 1.06% |
| 2025-06-30 | 7.56 | 7.68 | 0.22 | 2.95% | 7.52 | 7.74 | 686709 | 52335 | 1.70% |
| 2025-06-27 | 7.41 | 7.46 | 0.08 | 1.08% | 7.39 | 7.53 | 468001 | 35006 | 1.16% |
| 2025-06-26 | 7.42 | 7.38 | -0.05 | -0.67% | 7.37 | 7.51 | 463995 | 34518 | 1.15% |
| 2025-06-25 | 7.40 | 7.43 | 0.03 | 0.41% | 7.32 | 7.44 | 428837 | 31638 | 1.06% |
| 2025-06-24 | 7.30 | 7.40 | 0.11 | 1.51% | 7.30 | 7.41 | 390319 | 28752 | 0.97% |
| 2025-06-23 | 7.17 | 7.29 | 0.05 | 0.69% | 7.11 | 7.31 | 402812 | 29136 | 1.00% |
| 2025-06-20 | 7.25 | 7.24 | 0.07 | 0.98% | 7.20 | 7.40 | 552451 | 40369 | 1.37% |
| 2025-06-19 | 7.27 | 7.17 | -0.13 | -1.78% | 7.15 | 7.37 | 446552 | 32365 | 1.11% |
| 2025-06-18 | 7.32 | 7.30 | -0.06 | -0.82% | 7.28 | 7.37 | 287030 | 20986 | 0.71% |
| 2025-06-17 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.38 | 315529 | 23180 | 0.78% |
| 2025-06-16 | 7.33 | 7.37 | 0.03 | 0.41% | 7.26 | 7.39 | 550027 | 40240 | 1.36% |
| 2025-06-13 | 7.50 | 7.34 | -0.19 | -2.52% | 7.32 | 7.51 | 468690 | 34663 | 1.16% |
| 2025-06-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.50 | 7.59 | 284204 | 21388 | 0.70% |
| 2025-06-11 | 7.50 | 7.59 | 0.09 | 1.20% | 7.48 | 7.65 | 351331 | 26731 | 0.87% |
| 2025-06-10 | 7.58 | 7.50 | -0.10 | -1.32% | 7.46 | 7.63 | 329875 | 24887 | 0.82% |
| 2025-06-09 | 7.49 | 7.60 | 0.10 | 1.33% | 7.48 | 7.60 | 369666 | 27973 | 0.92% |