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 | 8.39 | 8.37 | -0.06 | -0.71% | 8.25 | 8.40 | 199746 | 16633 | 3.13% |
| 2025-09-15 | 8.30 | 8.43 | 0.11 | 1.32% | 8.22 | 8.50 | 283739 | 23721 | 4.45% |
| 2025-09-12 | 8.35 | 8.32 | 0.00 | 0.00% | 8.28 | 8.38 | 155095 | 12923 | 2.43% |
| 2025-09-11 | 8.26 | 8.32 | 0.09 | 1.09% | 8.14 | 8.34 | 186433 | 15389 | 2.92% |
| 2025-09-10 | 8.32 | 8.23 | -0.09 | -1.08% | 8.21 | 8.33 | 120364 | 9940 | 1.89% |
| 2025-09-09 | 8.46 | 8.32 | -0.16 | -1.89% | 8.27 | 8.47 | 178159 | 14855 | 2.79% |
| 2025-09-08 | 8.41 | 8.48 | 0.13 | 1.56% | 8.30 | 8.50 | 244702 | 20590 | 3.84% |
| 2025-09-05 | 8.23 | 8.35 | 0.16 | 1.95% | 8.19 | 8.36 | 173219 | 14358 | 2.72% |
| 2025-09-04 | 8.27 | 8.19 | -0.09 | -1.09% | 8.09 | 8.34 | 215820 | 17794 | 3.38% |
| 2025-09-03 | 8.43 | 8.28 | -0.13 | -1.55% | 8.23 | 8.45 | 214297 | 17860 | 3.36% |
| 2025-09-02 | 8.63 | 8.41 | -0.20 | -2.32% | 8.30 | 8.64 | 306695 | 25821 | 4.81% |
| 2025-09-01 | 8.71 | 8.61 | -0.06 | -0.69% | 8.50 | 8.72 | 292171 | 25066 | 4.58% |
| 2025-08-29 | 8.70 | 8.67 | -0.06 | -0.69% | 8.65 | 8.86 | 296785 | 25977 | 4.65% |
| 2025-08-28 | 8.90 | 8.73 | -0.17 | -1.91% | 8.40 | 8.96 | 592112 | 51385 | 9.28% |
| 2025-08-27 | 8.98 | 8.90 | -0.08 | -0.89% | 8.90 | 9.21 | 564147 | 51150 | 8.84% |
| 2025-08-26 | 9.08 | 8.98 | -0.17 | -1.86% | 8.88 | 9.08 | 441559 | 39705 | 6.92% |
| 2025-08-25 | 8.83 | 9.15 | 0.32 | 3.62% | 8.83 | 9.16 | 641204 | 57755 | 10.05% |
| 2025-08-22 | 8.81 | 8.83 | 0.02 | 0.23% | 8.75 | 8.83 | 229749 | 20201 | 3.60% |
| 2025-08-21 | 8.90 | 8.81 | -0.09 | -1.01% | 8.76 | 8.91 | 258274 | 22804 | 4.05% |
| 2025-08-20 | 8.86 | 8.90 | 0.00 | 0.00% | 8.80 | 8.92 | 259469 | 22983 | 4.07% |
| 2025-08-19 | 8.88 | 8.90 | 0.04 | 0.45% | 8.76 | 8.92 | 387277 | 34328 | 6.07% |
| 2025-08-18 | 8.73 | 8.86 | 0.14 | 1.61% | 8.73 | 8.88 | 414319 | 36556 | 6.49% |
| 2025-08-15 | 8.62 | 8.72 | 0.04 | 0.46% | 8.60 | 8.75 | 269469 | 23437 | 4.22% |
| 2025-08-14 | 8.65 | 8.68 | 0.04 | 0.46% | 8.56 | 8.78 | 441586 | 38406 | 6.92% |
| 2025-08-13 | 8.54 | 8.64 | 0.09 | 1.05% | 8.53 | 8.69 | 275143 | 23660 | 4.31% |
| 2025-08-12 | 8.63 | 8.55 | -0.08 | -0.93% | 8.52 | 8.64 | 175455 | 15013 | 2.75% |
| 2025-08-11 | 8.54 | 8.63 | 0.09 | 1.05% | 8.52 | 8.64 | 169803 | 14610 | 2.66% |
| 2025-08-08 | 8.56 | 8.54 | -0.04 | -0.47% | 8.53 | 8.60 | 131927 | 11299 | 2.07% |
| 2025-08-07 | 8.66 | 8.58 | -0.11 | -1.27% | 8.55 | 8.69 | 193872 | 16659 | 3.04% |
| 2025-08-06 | 8.63 | 8.69 | 0.07 | 0.81% | 8.58 | 8.69 | 200777 | 17347 | 3.15% |
| 2025-08-05 | 8.60 | 8.62 | 0.04 | 0.47% | 8.56 | 8.62 | 169707 | 14581 | 2.66% |
| 2025-08-04 | 8.46 | 8.58 | 0.04 | 0.47% | 8.40 | 8.59 | 136093 | 11612 | 2.13% |
| 2025-08-01 | 8.39 | 8.54 | 0.13 | 1.55% | 8.38 | 8.55 | 200449 | 17005 | 3.14% |
| 2025-07-31 | 8.48 | 8.41 | -0.11 | -1.29% | 8.40 | 8.56 | 208405 | 17647 | 3.27% |
| 2025-07-30 | 8.60 | 8.52 | -0.08 | -0.93% | 8.47 | 8.61 | 224927 | 19174 | 3.53% |
| 2025-07-29 | 8.70 | 8.60 | -0.11 | -1.26% | 8.50 | 8.71 | 314073 | 26948 | 4.92% |
| 2025-07-28 | 8.74 | 8.71 | -0.05 | -0.57% | 8.66 | 8.75 | 192190 | 16716 | 3.01% |
| 2025-07-25 | 8.86 | 8.76 | -0.11 | -1.24% | 8.73 | 8.86 | 314437 | 27582 | 4.93% |
| 2025-07-24 | 8.78 | 8.87 | 0.01 | 0.11% | 8.78 | 8.90 | 347011 | 30682 | 5.44% |
| 2025-07-23 | 9.16 | 8.86 | -0.05 | -0.56% | 8.85 | 9.24 | 594556 | 53664 | 9.32% |
| 2025-07-22 | 9.02 | 8.91 | -0.10 | -1.11% | 8.81 | 9.03 | 410480 | 36423 | 6.43% |
| 2025-07-21 | 8.77 | 9.01 | 0.24 | 2.74% | 8.76 | 9.06 | 553165 | 49395 | 8.67% |
| 2025-07-18 | 8.87 | 8.77 | -0.09 | -1.02% | 8.75 | 8.88 | 264148 | 23212 | 4.14% |
| 2025-07-17 | 8.83 | 8.86 | 0.03 | 0.34% | 8.75 | 8.87 | 275789 | 24323 | 4.32% |
| 2025-07-16 | 8.89 | 8.83 | -0.05 | -0.56% | 8.77 | 8.92 | 247066 | 21791 | 3.87% |
| 2025-07-15 | 8.82 | 8.88 | 0.05 | 0.57% | 8.71 | 8.90 | 348926 | 30741 | 5.47% |
| 2025-07-14 | 8.82 | 8.83 | 0.08 | 0.91% | 8.80 | 9.02 | 373475 | 33194 | 5.85% |
| 2025-07-11 | 8.73 | 8.75 | 0.00 | 0.00% | 8.72 | 8.87 | 313441 | 27506 | 4.91% |
| 2025-07-10 | 8.79 | 8.75 | -0.09 | -1.02% | 8.70 | 8.89 | 341160 | 29895 | 5.35% |
| 2025-07-09 | 8.96 | 8.84 | 0.11 | 1.26% | 8.80 | 9.10 | 706890 | 63291 | 11.08% |
| 2025-07-08 | 8.81 | 8.73 | -0.09 | -1.02% | 8.65 | 8.81 | 313519 | 27282 | 4.91% |
| 2025-07-07 | 8.59 | 8.82 | 0.18 | 2.08% | 8.56 | 8.86 | 387948 | 33841 | 6.08% |
| 2025-07-04 | 8.75 | 8.64 | -0.19 | -2.15% | 8.63 | 8.78 | 367404 | 31940 | 5.76% |
| 2025-07-03 | 9.03 | 8.83 | -0.27 | -2.97% | 8.71 | 9.03 | 597743 | 52541 | 9.37% |
| 2025-07-02 | 8.68 | 9.10 | 0.34 | 3.88% | 8.62 | 9.45 | 1059764 | 95892 | 16.61% |
| 2025-07-01 | 8.58 | 8.76 | 0.34 | 4.04% | 8.55 | 8.92 | 796321 | 69573 | 12.48% |
| 2025-06-30 | 8.26 | 8.42 | 0.21 | 2.56% | 8.22 | 8.43 | 441266 | 36853 | 6.92% |
| 2025-06-27 | 8.20 | 8.21 | 0.02 | 0.24% | 8.15 | 8.27 | 261811 | 21517 | 4.10% |
| 2025-06-26 | 8.30 | 8.19 | -0.12 | -1.44% | 8.18 | 8.33 | 390289 | 32145 | 6.12% |
| 2025-06-25 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.40 | 377175 | 31259 | 5.91% |
| 2025-06-24 | 8.22 | 8.28 | 0.09 | 1.10% | 8.17 | 8.31 | 336633 | 27804 | 5.28% |
| 2025-06-23 | 7.97 | 8.19 | 0.15 | 1.87% | 7.93 | 8.20 | 342836 | 27860 | 5.37% |
| 2025-06-20 | 8.07 | 8.04 | -0.10 | -1.23% | 7.98 | 8.14 | 296365 | 23853 | 4.65% |
| 2025-06-19 | 8.48 | 8.14 | -0.40 | -4.68% | 8.10 | 8.48 | 582585 | 47909 | 9.13% |
| 2025-06-18 | 8.61 | 8.54 | -0.12 | -1.39% | 8.52 | 8.76 | 384909 | 33171 | 6.03% |
| 2025-06-17 | 8.78 | 8.66 | -0.12 | -1.37% | 8.61 | 8.84 | 399395 | 34644 | 6.26% |
| 2025-06-16 | 8.63 | 8.78 | 0.06 | 0.69% | 8.54 | 8.95 | 532252 | 46790 | 8.34% |
| 2025-06-13 | 8.90 | 8.72 | -0.31 | -3.43% | 8.64 | 8.91 | 669697 | 58667 | 10.50% |
| 2025-06-12 | 8.98 | 9.03 | 0.08 | 0.89% | 8.89 | 9.20 | 573543 | 51948 | 8.99% |
| 2025-06-11 | 9.15 | 8.95 | -0.25 | -2.72% | 8.88 | 9.17 | 775741 | 69767 | 12.16% |
| 2025-06-10 | 9.60 | 9.20 | -0.45 | -4.66% | 9.07 | 9.64 | 881396 | 81975 | 13.82% |
| 2025-06-09 | 9.44 | 9.65 | 0.26 | 2.77% | 9.38 | 9.65 | 637199 | 60779 | 9.99% |