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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.35 | 8.37 | 0.02 | 0.24% | 8.22 | 8.42 | 94474 | 7853 | 2.39% |
| 2025-09-12 | 8.30 | 8.35 | 0.05 | 0.60% | 8.25 | 8.42 | 120963 | 10092 | 3.06% |
| 2025-09-11 | 8.20 | 8.30 | 0.12 | 1.47% | 8.13 | 8.30 | 103736 | 8548 | 2.62% |
| 2025-09-10 | 8.12 | 8.18 | 0.05 | 0.62% | 8.10 | 8.19 | 69040 | 5634 | 1.74% |
| 2025-09-09 | 8.29 | 8.13 | -0.17 | -2.05% | 8.08 | 8.30 | 104839 | 8569 | 2.65% |
| 2025-09-08 | 8.18 | 8.30 | 0.15 | 1.84% | 8.11 | 8.32 | 119644 | 9838 | 3.02% |
| 2025-09-05 | 8.08 | 8.15 | 0.11 | 1.37% | 7.95 | 8.18 | 117146 | 9466 | 2.96% |
| 2025-09-04 | 8.07 | 8.04 | 0.03 | 0.37% | 7.95 | 8.17 | 143269 | 11571 | 3.62% |
| 2025-09-03 | 8.23 | 8.01 | -0.22 | -2.67% | 7.99 | 8.28 | 125097 | 10141 | 3.16% |
| 2025-09-02 | 8.43 | 8.23 | -0.24 | -2.83% | 8.15 | 8.44 | 158467 | 13048 | 4.00% |
| 2025-09-01 | 8.35 | 8.47 | 0.13 | 1.56% | 8.29 | 8.48 | 148038 | 12421 | 3.74% |
| 2025-08-29 | 8.53 | 8.34 | -0.16 | -1.88% | 8.31 | 8.55 | 145844 | 12238 | 3.68% |
| 2025-08-28 | 8.41 | 8.50 | 0.04 | 0.47% | 8.20 | 8.59 | 220010 | 18486 | 5.56% |
| 2025-08-27 | 8.87 | 8.46 | -0.37 | -4.19% | 8.45 | 8.95 | 262078 | 22799 | 6.62% |
| 2025-08-26 | 8.73 | 8.83 | 0.07 | 0.80% | 8.69 | 8.87 | 187411 | 16514 | 4.73% |
| 2025-08-25 | 8.90 | 8.76 | -0.07 | -0.79% | 8.72 | 8.90 | 222519 | 19569 | 5.62% |
| 2025-08-22 | 8.77 | 8.83 | 0.06 | 0.68% | 8.71 | 8.89 | 220837 | 19400 | 5.58% |
| 2025-08-21 | 8.91 | 8.77 | -0.12 | -1.35% | 8.72 | 8.95 | 213705 | 18863 | 5.40% |
| 2025-08-20 | 9.00 | 8.89 | -0.17 | -1.88% | 8.70 | 9.00 | 341785 | 30173 | 8.63% |
| 2025-08-19 | 9.03 | 9.06 | -0.04 | -0.44% | 8.92 | 9.14 | 354872 | 32058 | 8.96% |
| 2025-08-18 | 9.09 | 9.10 | 0.18 | 2.02% | 9.05 | 9.37 | 473912 | 43420 | 11.97% |
| 2025-08-15 | 9.01 | 8.92 | 0.06 | 0.68% | 8.85 | 9.07 | 355529 | 31865 | 8.98% |
| 2025-08-14 | 9.19 | 8.86 | -0.22 | -2.42% | 8.85 | 9.26 | 445662 | 40158 | 11.26% |
| 2025-08-13 | 9.19 | 9.08 | -0.18 | -1.94% | 9.07 | 9.28 | 558335 | 51056 | 14.10% |
| 2025-08-12 | 9.41 | 9.26 | -0.04 | -0.43% | 9.17 | 9.66 | 1046816 | 98082 | 26.45% |
| 2025-08-11 | 8.54 | 9.30 | 0.85 | 10.06% | 8.45 | 9.30 | 649396 | 57064 | 16.41% |
| 2025-08-08 | 9.00 | 8.45 | -0.80 | -8.65% | 8.42 | 9.10 | 990584 | 85039 | 25.02% |
| 2025-08-07 | 9.80 | 9.25 | 0.34 | 3.82% | 9.10 | 9.80 | 835513 | 80540 | 21.11% |
| 2025-08-06 | 8.08 | 8.91 | 0.81 | 10.00% | 8.07 | 8.91 | 614889 | 53794 | 15.53% |
| 2025-08-05 | 8.10 | 8.10 | 0.01 | 0.12% | 8.06 | 8.13 | 64283 | 5197 | 1.62% |
| 2025-08-04 | 7.97 | 8.09 | 0.05 | 0.62% | 7.92 | 8.10 | 79305 | 6380 | 2.00% |
| 2025-08-01 | 7.95 | 8.04 | 0.09 | 1.13% | 7.90 | 8.07 | 105672 | 8427 | 2.67% |
| 2025-07-31 | 8.02 | 7.95 | -0.12 | -1.49% | 7.94 | 8.10 | 100837 | 8093 | 2.55% |
| 2025-07-30 | 8.14 | 8.07 | -0.12 | -1.47% | 8.01 | 8.18 | 117077 | 9465 | 2.96% |
| 2025-07-29 | 8.29 | 8.19 | -0.06 | -0.73% | 8.04 | 8.29 | 141512 | 11497 | 3.57% |
| 2025-07-28 | 8.29 | 8.25 | -0.02 | -0.24% | 8.12 | 8.33 | 156834 | 12910 | 3.96% |
| 2025-07-25 | 8.03 | 8.27 | 0.24 | 2.99% | 8.01 | 8.34 | 248197 | 20399 | 6.27% |
| 2025-07-24 | 7.95 | 8.03 | 0.09 | 1.13% | 7.95 | 8.03 | 89272 | 7139 | 2.26% |
| 2025-07-23 | 8.10 | 7.94 | -0.16 | -1.98% | 7.91 | 8.11 | 135292 | 10831 | 3.42% |
| 2025-07-22 | 8.10 | 8.10 | -0.03 | -0.37% | 8.09 | 8.19 | 159367 | 12960 | 4.03% |
| 2025-07-21 | 8.07 | 8.13 | 0.06 | 0.74% | 8.05 | 8.15 | 96231 | 7809 | 2.43% |
| 2025-07-18 | 8.05 | 8.07 | 0.02 | 0.25% | 8.02 | 8.11 | 81791 | 6596 | 2.07% |
| 2025-07-17 | 8.03 | 8.05 | 0.00 | 0.00% | 8.01 | 8.09 | 86865 | 6995 | 2.19% |
| 2025-07-16 | 8.10 | 8.05 | -0.04 | -0.49% | 8.02 | 8.14 | 80357 | 6489 | 2.03% |
| 2025-07-15 | 8.15 | 8.09 | -0.09 | -1.10% | 7.96 | 8.18 | 132573 | 10655 | 3.35% |
| 2025-07-14 | 8.05 | 8.18 | -0.03 | -0.37% | 8.00 | 8.20 | 147297 | 11943 | 3.72% |
| 2025-07-11 | 8.28 | 8.21 | -0.04 | -0.48% | 8.15 | 8.31 | 141866 | 11653 | 3.58% |
| 2025-07-10 | 8.11 | 8.25 | 0.14 | 1.73% | 8.04 | 8.32 | 259666 | 21352 | 6.56% |
| 2025-07-09 | 8.09 | 8.11 | 0.02 | 0.25% | 8.05 | 8.18 | 126615 | 10295 | 3.20% |
| 2025-07-08 | 7.99 | 8.09 | 0.07 | 0.87% | 7.98 | 8.09 | 91404 | 7368 | 2.31% |
| 2025-07-07 | 7.99 | 8.02 | -0.01 | -0.12% | 7.96 | 8.05 | 77102 | 6178 | 1.95% |
| 2025-07-04 | 8.00 | 8.03 | -0.01 | -0.12% | 7.90 | 8.09 | 135793 | 10879 | 3.43% |
| 2025-07-03 | 8.00 | 8.04 | 0.09 | 1.13% | 7.97 | 8.14 | 106198 | 8540 | 2.68% |
| 2025-07-02 | 8.02 | 7.95 | -0.07 | -0.87% | 7.90 | 8.02 | 80255 | 6371 | 2.03% |
| 2025-07-01 | 8.02 | 8.02 | -0.03 | -0.37% | 7.90 | 8.06 | 125414 | 10005 | 3.17% |
| 2025-06-30 | 8.02 | 8.05 | 0.04 | 0.50% | 7.99 | 8.08 | 124461 | 10003 | 3.14% |
| 2025-06-27 | 8.01 | 8.01 | 0.09 | 1.14% | 7.92 | 8.06 | 142082 | 11374 | 3.59% |
| 2025-06-26 | 7.91 | 7.92 | -0.02 | -0.25% | 7.87 | 8.07 | 143040 | 11361 | 3.61% |
| 2025-06-25 | 7.91 | 7.94 | 0.03 | 0.38% | 7.85 | 7.94 | 104421 | 8252 | 2.64% |
| 2025-06-24 | 7.73 | 7.91 | 0.15 | 1.93% | 7.73 | 7.92 | 129603 | 10219 | 3.27% |
| 2025-06-23 | 7.41 | 7.76 | 0.28 | 3.74% | 7.38 | 7.77 | 129577 | 9909 | 3.27% |
| 2025-06-20 | 7.55 | 7.48 | -0.10 | -1.32% | 7.43 | 7.61 | 96110 | 7213 | 2.43% |
| 2025-06-19 | 7.74 | 7.58 | -0.16 | -2.07% | 7.55 | 7.83 | 120183 | 9222 | 3.04% |
| 2025-06-18 | 7.85 | 7.74 | -0.05 | -0.64% | 7.70 | 7.85 | 89667 | 6942 | 2.27% |
| 2025-06-17 | 7.79 | 7.79 | 0.01 | 0.13% | 7.66 | 7.84 | 102523 | 7955 | 2.59% |
| 2025-06-16 | 7.67 | 7.78 | 0.08 | 1.04% | 7.63 | 7.82 | 102718 | 7982 | 2.59% |
| 2025-06-13 | 7.86 | 7.70 | -0.17 | -2.16% | 7.62 | 7.88 | 142744 | 11020 | 3.61% |
| 2025-06-12 | 7.86 | 7.90 | -0.02 | -0.25% | 7.81 | 7.94 | 104290 | 8223 | 2.63% |
| 2025-06-11 | 7.84 | 7.92 | 0.08 | 1.02% | 7.80 | 7.98 | 119455 | 9451 | 3.02% |
| 2025-06-10 | 8.01 | 7.84 | -0.19 | -2.37% | 7.71 | 8.02 | 218328 | 17131 | 5.52% |
| 2025-06-09 | 8.02 | 8.03 | 0.01 | 0.12% | 7.98 | 8.06 | 170229 | 13658 | 4.30% |