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 | 8.36 | 0.03 | 0.36% | 8.32 | 8.40 | 47484 | 3964 | 0.57% |
| 2025-09-15 | 8.40 | 8.33 | -0.09 | -1.07% | 8.32 | 8.45 | 37965 | 3170 | 0.46% |
| 2025-09-12 | 8.44 | 8.42 | -0.05 | -0.59% | 8.39 | 8.50 | 39250 | 3311 | 0.47% |
| 2025-09-11 | 8.50 | 8.47 | 0.00 | 0.00% | 8.37 | 8.53 | 49670 | 4188 | 0.60% |
| 2025-09-10 | 8.48 | 8.47 | -0.07 | -0.82% | 8.44 | 8.55 | 29162 | 2471 | 0.35% |
| 2025-09-09 | 8.48 | 8.54 | 0.04 | 0.47% | 8.43 | 8.54 | 55304 | 4694 | 0.67% |
| 2025-09-08 | 8.33 | 8.50 | 0.17 | 2.04% | 8.30 | 8.55 | 95786 | 8104 | 1.16% |
| 2025-09-05 | 8.39 | 8.33 | -0.01 | -0.12% | 8.20 | 8.39 | 96345 | 7986 | 1.17% |
| 2025-09-04 | 8.43 | 8.54 | 0.10 | 1.18% | 8.26 | 8.57 | 119308 | 10077 | 1.44% |
| 2025-09-03 | 8.54 | 8.44 | -0.09 | -1.06% | 8.42 | 8.57 | 60396 | 5117 | 0.73% |
| 2025-09-02 | 8.55 | 8.53 | -0.03 | -0.35% | 8.46 | 8.57 | 81774 | 6964 | 0.99% |
| 2025-09-01 | 8.59 | 8.56 | -0.02 | -0.23% | 8.46 | 8.61 | 91509 | 7800 | 1.11% |
| 2025-08-29 | 8.44 | 8.58 | 0.14 | 1.66% | 8.44 | 8.71 | 132422 | 11408 | 1.60% |
| 2025-08-28 | 8.58 | 8.44 | -0.14 | -1.63% | 8.33 | 8.65 | 143982 | 12200 | 1.74% |
| 2025-08-27 | 8.67 | 8.58 | -0.09 | -1.04% | 8.56 | 8.72 | 138653 | 11959 | 1.68% |
| 2025-08-26 | 8.71 | 8.67 | -0.04 | -0.46% | 8.61 | 8.79 | 149192 | 12938 | 1.80% |
| 2025-08-25 | 8.66 | 8.71 | 0.08 | 0.93% | 8.55 | 8.76 | 157588 | 13639 | 1.91% |
| 2025-08-22 | 8.70 | 8.63 | -0.09 | -1.03% | 8.55 | 8.74 | 77553 | 6673 | 0.94% |
| 2025-08-21 | 8.68 | 8.72 | 0.06 | 0.69% | 8.61 | 8.79 | 75155 | 6554 | 0.91% |
| 2025-08-20 | 8.57 | 8.66 | 0.11 | 1.29% | 8.51 | 8.67 | 94346 | 8124 | 1.14% |
| 2025-08-19 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.65 | 78240 | 6690 | 0.95% |
| 2025-08-18 | 8.52 | 8.50 | 0.01 | 0.12% | 8.47 | 8.59 | 124956 | 10626 | 1.51% |
| 2025-08-15 | 8.48 | 8.49 | 0.00 | 0.00% | 8.41 | 8.53 | 55853 | 4728 | 0.68% |
| 2025-08-14 | 8.59 | 8.49 | -0.06 | -0.70% | 8.48 | 8.59 | 54184 | 4621 | 0.66% |
| 2025-08-13 | 8.63 | 8.55 | -0.06 | -0.70% | 8.52 | 8.66 | 51744 | 4433 | 0.63% |
| 2025-08-12 | 8.63 | 8.61 | -0.02 | -0.23% | 8.57 | 8.68 | 64289 | 5544 | 0.78% |
| 2025-08-11 | 8.53 | 8.63 | 0.11 | 1.29% | 8.49 | 8.67 | 56712 | 4873 | 0.69% |
| 2025-08-08 | 8.53 | 8.52 | -0.01 | -0.12% | 8.49 | 8.56 | 28978 | 2470 | 0.35% |
| 2025-08-07 | 8.66 | 8.53 | -0.13 | -1.50% | 8.43 | 8.66 | 73086 | 6223 | 0.88% |
| 2025-08-06 | 8.60 | 8.66 | 0.05 | 0.58% | 8.53 | 8.66 | 34141 | 2937 | 0.41% |
| 2025-08-05 | 8.57 | 8.61 | 0.03 | 0.35% | 8.57 | 8.76 | 83848 | 7262 | 1.01% |
| 2025-08-04 | 8.47 | 8.58 | 0.12 | 1.42% | 8.41 | 8.59 | 46076 | 3925 | 0.56% |
| 2025-08-01 | 8.46 | 8.46 | 0.01 | 0.12% | 8.41 | 8.50 | 42002 | 3548 | 0.51% |
| 2025-07-31 | 8.62 | 8.45 | -0.15 | -1.74% | 8.42 | 8.62 | 62327 | 5297 | 0.75% |
| 2025-07-30 | 8.60 | 8.60 | 0.00 | 0.00% | 8.56 | 8.72 | 61530 | 5312 | 0.74% |
| 2025-07-29 | 8.77 | 8.60 | -0.12 | -1.38% | 8.53 | 8.83 | 75963 | 6569 | 0.92% |
| 2025-07-28 | 9.03 | 8.72 | -0.30 | -3.33% | 8.67 | 9.06 | 122937 | 10798 | 1.49% |
| 2025-07-25 | 8.99 | 9.02 | 0.05 | 0.56% | 8.95 | 9.07 | 38899 | 3516 | 0.47% |
| 2025-07-24 | 9.04 | 8.97 | -0.04 | -0.44% | 8.92 | 9.07 | 52679 | 4721 | 0.64% |
| 2025-07-23 | 8.97 | 9.01 | -0.01 | -0.11% | 8.97 | 9.17 | 64249 | 5826 | 0.78% |
| 2025-07-22 | 9.03 | 9.02 | 0.03 | 0.33% | 8.91 | 9.04 | 53222 | 4768 | 0.64% |
| 2025-07-21 | 8.99 | 8.99 | 0.00 | 0.00% | 8.96 | 9.06 | 41402 | 3725 | 0.50% |
| 2025-07-18 | 9.05 | 8.99 | -0.05 | -0.55% | 8.94 | 9.09 | 26208 | 2354 | 0.32% |
| 2025-07-17 | 9.11 | 9.04 | -0.01 | -0.11% | 8.94 | 9.11 | 44376 | 4005 | 0.54% |
| 2025-07-16 | 9.00 | 9.05 | 0.04 | 0.44% | 8.98 | 9.13 | 32418 | 2942 | 0.39% |
| 2025-07-15 | 9.06 | 9.01 | -0.05 | -0.55% | 8.92 | 9.10 | 40219 | 3618 | 0.49% |
| 2025-07-14 | 8.88 | 9.06 | 0.18 | 2.03% | 8.85 | 9.11 | 49240 | 4444 | 0.60% |
| 2025-07-11 | 8.89 | 8.88 | -0.04 | -0.45% | 8.85 | 8.96 | 30551 | 2716 | 0.37% |
| 2025-07-10 | 8.80 | 8.92 | 0.10 | 1.13% | 8.76 | 8.93 | 40328 | 3566 | 0.49% |
| 2025-07-09 | 8.79 | 8.82 | 0.04 | 0.46% | 8.77 | 8.86 | 35590 | 3140 | 0.43% |
| 2025-07-08 | 8.71 | 8.78 | 0.07 | 0.80% | 8.69 | 8.80 | 30449 | 2666 | 0.37% |
| 2025-07-07 | 8.62 | 8.71 | 0.09 | 1.04% | 8.62 | 8.83 | 47535 | 4145 | 0.58% |
| 2025-07-04 | 8.74 | 8.62 | -0.12 | -1.37% | 8.60 | 8.74 | 41713 | 3609 | 0.50% |
| 2025-07-03 | 8.68 | 8.74 | 0.08 | 0.92% | 8.62 | 8.86 | 48781 | 4265 | 0.59% |
| 2025-07-02 | 8.68 | 8.66 | -0.05 | -0.57% | 8.63 | 8.75 | 35392 | 3072 | 0.43% |
| 2025-07-01 | 8.74 | 8.71 | -0.03 | -0.34% | 8.65 | 8.77 | 32935 | 2866 | 0.40% |
| 2025-06-30 | 8.74 | 8.74 | 0.00 | 0.00% | 8.70 | 8.80 | 34752 | 3037 | 0.42% |
| 2025-06-27 | 8.67 | 8.74 | 0.06 | 0.69% | 8.65 | 8.76 | 27758 | 2416 | 0.34% |
| 2025-06-26 | 8.68 | 8.68 | 0.00 | 0.00% | 8.63 | 8.82 | 48096 | 4189 | 0.58% |
| 2025-06-25 | 8.73 | 8.68 | -0.05 | -0.57% | 8.57 | 8.78 | 55936 | 4844 | 0.68% |
| 2025-06-24 | 8.70 | 8.73 | 0.07 | 0.81% | 8.59 | 8.75 | 60658 | 5261 | 0.73% |
| 2025-06-23 | 8.74 | 8.66 | -0.08 | -0.92% | 8.56 | 8.74 | 41872 | 3611 | 0.51% |
| 2025-06-20 | 8.67 | 8.74 | 0.07 | 0.81% | 8.63 | 8.80 | 27999 | 2440 | 0.34% |
| 2025-06-19 | 8.85 | 8.67 | -0.18 | -2.03% | 8.63 | 8.90 | 34067 | 2977 | 0.41% |
| 2025-06-18 | 8.79 | 8.85 | 0.04 | 0.45% | 8.76 | 8.88 | 29910 | 2637 | 0.36% |
| 2025-06-17 | 8.89 | 8.81 | -0.08 | -0.90% | 8.73 | 8.94 | 34932 | 3078 | 0.42% |
| 2025-06-16 | 8.80 | 8.89 | 0.05 | 0.57% | 8.72 | 8.94 | 50409 | 4462 | 0.61% |
| 2025-06-13 | 8.98 | 8.84 | -0.14 | -1.56% | 8.70 | 9.00 | 56997 | 5017 | 0.69% |
| 2025-06-12 | 8.94 | 8.98 | 0.03 | 0.34% | 8.88 | 9.05 | 37435 | 3358 | 0.45% |
| 2025-06-11 | 9.07 | 8.95 | -0.12 | -1.32% | 8.82 | 9.11 | 65624 | 5879 | 0.79% |
| 2025-06-10 | 9.22 | 9.07 | -0.20 | -2.16% | 9.00 | 9.26 | 58659 | 5346 | 0.71% |
| 2025-06-09 | 8.86 | 9.27 | 0.40 | 4.51% | 8.85 | 9.29 | 105881 | 9612 | 1.28% |