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 | 8.11 | 8.14 | 0.05 | 0.62% | 8.09 | 8.14 | 83706 | 6791 | 0.75% |
| 2025-09-15 | 8.12 | 8.09 | -0.03 | -0.37% | 8.08 | 8.15 | 98716 | 7999 | 0.89% |
| 2025-09-12 | 8.20 | 8.12 | -0.08 | -0.98% | 8.12 | 8.21 | 114970 | 9380 | 1.03% |
| 2025-09-11 | 8.16 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 100384 | 8184 | 0.90% |
| 2025-09-10 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.17 | 101110 | 8224 | 0.91% |
| 2025-09-09 | 8.27 | 8.15 | -0.11 | -1.33% | 8.10 | 8.28 | 131743 | 10765 | 1.18% |
| 2025-09-08 | 8.12 | 8.26 | 0.14 | 1.72% | 8.10 | 8.27 | 170560 | 14023 | 1.53% |
| 2025-09-05 | 8.06 | 8.12 | 0.03 | 0.37% | 8.02 | 8.13 | 158466 | 12804 | 1.42% |
| 2025-09-04 | 8.11 | 8.09 | 0.00 | 0.00% | 7.95 | 8.12 | 228223 | 18364 | 2.05% |
| 2025-09-03 | 8.27 | 8.09 | -0.14 | -1.70% | 8.05 | 8.27 | 134552 | 10955 | 1.21% |
| 2025-09-02 | 8.35 | 8.23 | -0.11 | -1.32% | 8.19 | 8.36 | 153230 | 12651 | 1.38% |
| 2025-09-01 | 8.28 | 8.34 | 0.05 | 0.60% | 8.22 | 8.40 | 207865 | 17249 | 1.87% |
| 2025-08-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.27 | 8.40 | 140074 | 11652 | 1.26% |
| 2025-08-28 | 8.42 | 8.32 | -0.06 | -0.72% | 8.16 | 8.45 | 201507 | 16711 | 1.81% |
| 2025-08-27 | 8.58 | 8.38 | -0.25 | -2.90% | 8.35 | 8.65 | 201533 | 17107 | 1.81% |
| 2025-08-26 | 8.85 | 8.63 | -0.26 | -2.92% | 8.46 | 8.85 | 307799 | 26369 | 2.77% |
| 2025-08-25 | 8.97 | 8.89 | -0.05 | -0.56% | 8.86 | 9.03 | 172329 | 15341 | 1.55% |
| 2025-08-22 | 9.01 | 8.94 | -0.05 | -0.56% | 8.85 | 9.04 | 165088 | 14736 | 1.48% |
| 2025-08-21 | 9.09 | 8.99 | -0.14 | -1.53% | 8.94 | 9.12 | 204989 | 18486 | 1.84% |
| 2025-08-20 | 9.21 | 9.13 | -0.17 | -1.83% | 9.00 | 9.30 | 281142 | 25655 | 2.53% |
| 2025-08-19 | 8.73 | 9.30 | 0.59 | 6.77% | 8.64 | 9.57 | 522214 | 47419 | 4.70% |
| 2025-08-18 | 8.11 | 8.71 | 0.61 | 7.53% | 8.11 | 8.91 | 584540 | 50570 | 5.26% |
| 2025-08-15 | 8.09 | 8.10 | 0.00 | 0.00% | 8.05 | 8.17 | 137457 | 11141 | 1.24% |
| 2025-08-14 | 8.14 | 8.10 | -0.03 | -0.37% | 8.05 | 8.27 | 155021 | 12648 | 1.39% |
| 2025-08-13 | 8.12 | 8.13 | -0.01 | -0.12% | 8.08 | 8.16 | 98527 | 8001 | 0.89% |
| 2025-08-12 | 8.05 | 8.14 | 0.09 | 1.12% | 8.03 | 8.17 | 126574 | 10272 | 1.14% |
| 2025-08-11 | 8.10 | 8.05 | -0.05 | -0.62% | 8.01 | 8.12 | 120272 | 9669 | 1.08% |
| 2025-08-08 | 8.01 | 8.10 | 0.09 | 1.12% | 7.98 | 8.11 | 112413 | 9084 | 1.01% |
| 2025-08-07 | 8.00 | 8.01 | 0.01 | 0.13% | 7.95 | 8.03 | 85404 | 6826 | 0.77% |
| 2025-08-06 | 7.94 | 8.00 | 0.07 | 0.88% | 7.92 | 8.04 | 92664 | 7386 | 0.83% |
| 2025-08-05 | 7.94 | 7.93 | 0.00 | 0.00% | 7.90 | 8.00 | 102846 | 8171 | 0.92% |
| 2025-08-04 | 7.89 | 7.93 | 0.02 | 0.25% | 7.84 | 7.99 | 100458 | 7955 | 0.90% |
| 2025-08-01 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 7.94 | 116012 | 9140 | 1.04% |
| 2025-07-31 | 7.95 | 7.80 | -0.15 | -1.89% | 7.78 | 7.95 | 124866 | 9774 | 1.12% |
| 2025-07-30 | 7.97 | 7.95 | 0.00 | 0.00% | 7.89 | 8.01 | 119162 | 9488 | 1.07% |
| 2025-07-29 | 7.99 | 7.95 | -0.01 | -0.13% | 7.90 | 8.01 | 78691 | 6244 | 0.71% |
| 2025-07-28 | 8.09 | 7.96 | -0.10 | -1.24% | 7.95 | 8.09 | 107345 | 8592 | 0.97% |
| 2025-07-25 | 8.07 | 8.06 | 0.03 | 0.37% | 8.02 | 8.11 | 93650 | 7562 | 0.84% |
| 2025-07-24 | 8.01 | 8.03 | 0.02 | 0.25% | 7.99 | 8.08 | 113428 | 9111 | 1.02% |
| 2025-07-23 | 8.01 | 8.01 | -0.02 | -0.25% | 8.00 | 8.11 | 121639 | 9780 | 1.09% |
| 2025-07-22 | 7.91 | 8.03 | 0.12 | 1.52% | 7.86 | 8.03 | 91885 | 7293 | 0.83% |
| 2025-07-21 | 7.82 | 7.91 | 0.11 | 1.41% | 7.81 | 7.97 | 134981 | 10689 | 1.21% |
| 2025-07-18 | 7.83 | 7.80 | -0.01 | -0.13% | 7.79 | 7.83 | 59500 | 4646 | 0.54% |
| 2025-07-17 | 7.86 | 7.81 | -0.04 | -0.51% | 7.78 | 7.87 | 64379 | 5028 | 0.58% |
| 2025-07-16 | 7.80 | 7.85 | 0.05 | 0.64% | 7.80 | 7.86 | 62786 | 4919 | 0.56% |
| 2025-07-15 | 7.94 | 7.80 | -0.13 | -1.64% | 7.78 | 7.95 | 104598 | 8188 | 0.94% |
| 2025-07-14 | 7.80 | 7.93 | 0.13 | 1.67% | 7.78 | 7.94 | 118622 | 9348 | 1.07% |
| 2025-07-11 | 7.84 | 7.80 | -0.03 | -0.38% | 7.80 | 7.86 | 111137 | 8701 | 1.00% |
| 2025-07-10 | 7.79 | 7.83 | 0.05 | 0.64% | 7.77 | 7.85 | 69045 | 5395 | 0.62% |
| 2025-07-09 | 7.79 | 7.78 | -0.01 | -0.13% | 7.77 | 7.84 | 83232 | 6500 | 0.75% |
| 2025-07-08 | 7.77 | 7.79 | 0.01 | 0.13% | 7.74 | 7.82 | 101808 | 7919 | 0.92% |
| 2025-07-07 | 7.73 | 7.78 | 0.06 | 0.78% | 7.66 | 7.80 | 115110 | 8917 | 1.04% |
| 2025-07-04 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.74 | 171521 | 13189 | 1.54% |
| 2025-07-03 | 7.55 | 7.62 | 0.07 | 0.93% | 7.53 | 7.63 | 122695 | 9313 | 1.10% |
| 2025-07-02 | 7.51 | 7.55 | 0.04 | 0.53% | 7.48 | 7.56 | 103232 | 7771 | 0.93% |
| 2025-07-01 | 7.58 | 7.51 | -0.06 | -0.79% | 7.48 | 7.59 | 163701 | 12306 | 1.47% |
| 2025-06-30 | 7.59 | 7.57 | -0.02 | -0.26% | 7.55 | 7.60 | 84772 | 6420 | 0.76% |
| 2025-06-27 | 7.61 | 7.59 | -0.01 | -0.13% | 7.58 | 7.63 | 71567 | 5439 | 0.64% |
| 2025-06-26 | 7.62 | 7.60 | -0.04 | -0.52% | 7.59 | 7.67 | 84915 | 6464 | 0.76% |
| 2025-06-25 | 7.61 | 7.64 | 0.03 | 0.39% | 7.58 | 7.65 | 85328 | 6502 | 0.77% |
| 2025-06-24 | 7.62 | 7.61 | -0.08 | -1.04% | 7.55 | 7.63 | 135661 | 10296 | 1.22% |
| 2025-06-23 | 7.73 | 7.69 | -0.01 | -0.13% | 7.64 | 7.80 | 150997 | 11615 | 1.36% |
| 2025-06-20 | 7.74 | 7.70 | -0.04 | -0.52% | 7.62 | 7.77 | 121551 | 9356 | 1.09% |
| 2025-06-19 | 8.05 | 8.09 | 0.02 | 0.25% | 7.98 | 8.11 | 154889 | 12469 | 1.39% |
| 2025-06-18 | 8.05 | 8.07 | 0.02 | 0.25% | 8.00 | 8.09 | 124061 | 9993 | 1.12% |
| 2025-06-17 | 7.97 | 8.05 | 0.05 | 0.63% | 7.93 | 8.07 | 182231 | 14601 | 1.64% |
| 2025-06-16 | 8.04 | 8.00 | 0.03 | 0.38% | 7.96 | 8.07 | 149418 | 11950 | 1.34% |
| 2025-06-13 | 7.99 | 7.97 | 0.01 | 0.13% | 7.95 | 8.05 | 134246 | 10734 | 1.21% |
| 2025-06-12 | 8.01 | 7.96 | -0.03 | -0.38% | 7.94 | 8.01 | 61933 | 4932 | 0.56% |
| 2025-06-11 | 7.97 | 7.99 | 0.04 | 0.50% | 7.94 | 8.03 | 96792 | 7732 | 0.87% |
| 2025-06-10 | 7.93 | 7.95 | 0.01 | 0.13% | 7.89 | 7.98 | 91822 | 7286 | 0.83% |
| 2025-06-09 | 8.01 | 7.94 | -0.04 | -0.50% | 7.91 | 8.01 | 118295 | 9377 | 1.06% |