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 | 8.38 | 8.33 | -0.08 | -0.95% | 8.23 | 8.41 | 201794 | 16786 | 4.25% |
| 2025-09-12 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.47 | 246101 | 20618 | 5.18% |
| 2025-09-11 | 8.46 | 8.39 | -0.17 | -1.99% | 8.20 | 8.49 | 286143 | 23729 | 6.02% |
| 2025-09-10 | 8.45 | 8.56 | 0.08 | 0.94% | 8.37 | 8.69 | 376721 | 32326 | 7.93% |
| 2025-09-09 | 8.25 | 8.48 | 0.19 | 2.29% | 8.20 | 8.57 | 355699 | 29999 | 7.49% |
| 2025-09-08 | 8.23 | 8.29 | 0.07 | 0.85% | 8.17 | 8.30 | 191279 | 15755 | 4.03% |
| 2025-09-05 | 8.05 | 8.22 | 0.19 | 2.37% | 7.91 | 8.22 | 190606 | 15437 | 4.01% |
| 2025-09-04 | 8.09 | 8.03 | -0.07 | -0.86% | 7.90 | 8.21 | 211866 | 17148 | 4.46% |
| 2025-09-03 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.32 | 206884 | 16953 | 4.36% |
| 2025-09-02 | 8.47 | 8.17 | -0.32 | -3.77% | 8.12 | 8.47 | 282625 | 23298 | 5.95% |
| 2025-09-01 | 8.28 | 8.49 | 0.22 | 2.66% | 8.21 | 8.55 | 319648 | 26932 | 6.73% |
| 2025-08-29 | 8.33 | 8.27 | -0.07 | -0.84% | 8.25 | 8.56 | 292387 | 24531 | 6.16% |
| 2025-08-28 | 8.33 | 8.34 | -0.02 | -0.24% | 8.01 | 8.50 | 378670 | 31272 | 7.97% |
| 2025-08-27 | 8.65 | 8.36 | -0.40 | -4.57% | 8.36 | 8.84 | 480269 | 41525 | 10.11% |
| 2025-08-26 | 9.01 | 8.76 | -0.20 | -2.23% | 8.74 | 9.03 | 470989 | 41617 | 9.92% |
| 2025-08-25 | 8.82 | 8.96 | 0.18 | 2.05% | 8.72 | 8.98 | 624252 | 55285 | 13.14% |
| 2025-08-22 | 8.80 | 8.78 | -0.09 | -1.01% | 8.65 | 8.88 | 454121 | 39837 | 9.56% |
| 2025-08-21 | 8.89 | 8.87 | 0.03 | 0.34% | 8.69 | 8.96 | 674716 | 59615 | 14.21% |
| 2025-08-20 | 9.13 | 8.84 | -0.73 | -7.63% | 8.67 | 9.23 | 1060522 | 94158 | 22.33% |
| 2025-08-19 | 9.14 | 9.57 | 0.87 | 10.00% | 8.92 | 9.57 | 1272464 | 117489 | 26.79% |
| 2025-08-18 | 8.31 | 8.70 | 0.79 | 9.99% | 8.31 | 8.70 | 665035 | 57495 | 14.00% |
| 2025-08-15 | 7.80 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 178229 | 14026 | 3.75% |
| 2025-08-14 | 8.19 | 7.85 | -0.34 | -4.15% | 7.85 | 8.20 | 345242 | 27655 | 7.27% |
| 2025-08-13 | 8.14 | 8.19 | 0.05 | 0.61% | 8.10 | 8.26 | 269712 | 22033 | 5.68% |
| 2025-08-12 | 8.17 | 8.14 | -0.05 | -0.61% | 8.11 | 8.20 | 199013 | 16185 | 4.19% |
| 2025-08-11 | 8.15 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 218490 | 17872 | 4.60% |
| 2025-08-08 | 8.31 | 8.18 | -0.19 | -2.27% | 8.16 | 8.31 | 304337 | 25031 | 6.41% |
| 2025-08-07 | 8.28 | 8.37 | 0.10 | 1.21% | 8.20 | 8.37 | 409182 | 33960 | 8.62% |
| 2025-08-06 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 326537 | 26846 | 6.88% |
| 2025-08-05 | 8.19 | 8.25 | 0.01 | 0.12% | 8.15 | 8.27 | 339182 | 27887 | 7.14% |
| 2025-08-04 | 8.20 | 8.24 | 0.04 | 0.49% | 8.05 | 8.28 | 420934 | 34410 | 8.86% |
| 2025-08-01 | 8.22 | 8.20 | -0.13 | -1.56% | 8.07 | 8.27 | 427056 | 34837 | 8.99% |
| 2025-07-31 | 8.50 | 8.33 | -0.25 | -2.91% | 8.20 | 8.50 | 821277 | 68111 | 17.29% |
| 2025-07-30 | 8.01 | 8.58 | 0.78 | 10.00% | 7.95 | 8.58 | 859595 | 71831 | 18.10% |
| 2025-07-29 | 7.88 | 7.80 | -0.11 | -1.39% | 7.72 | 7.90 | 194674 | 15138 | 4.10% |
| 2025-07-28 | 7.82 | 7.91 | 0.09 | 1.15% | 7.81 | 7.98 | 234129 | 18517 | 4.93% |
| 2025-07-25 | 7.76 | 7.82 | 0.06 | 0.77% | 7.75 | 7.89 | 234932 | 18373 | 4.95% |
| 2025-07-24 | 7.63 | 7.76 | 0.13 | 1.70% | 7.62 | 7.78 | 204116 | 15799 | 4.30% |
| 2025-07-23 | 7.68 | 7.63 | -0.07 | -0.91% | 7.62 | 7.76 | 151288 | 11628 | 3.19% |
| 2025-07-22 | 7.76 | 7.70 | -0.04 | -0.52% | 7.65 | 7.79 | 194044 | 14969 | 4.09% |
| 2025-07-21 | 7.70 | 7.74 | 0.02 | 0.26% | 7.68 | 7.75 | 146326 | 11307 | 3.08% |
| 2025-07-18 | 7.75 | 7.72 | -0.04 | -0.52% | 7.68 | 7.84 | 160241 | 12394 | 3.37% |
| 2025-07-17 | 7.58 | 7.76 | 0.13 | 1.70% | 7.55 | 7.82 | 256867 | 19752 | 5.41% |
| 2025-07-16 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.74 | 246804 | 18903 | 5.20% |
| 2025-07-15 | 7.82 | 7.54 | -0.50 | -6.22% | 7.47 | 7.86 | 489567 | 37258 | 10.31% |
| 2025-07-14 | 8.12 | 8.04 | -0.08 | -0.99% | 7.96 | 8.12 | 202661 | 16249 | 4.27% |
| 2025-07-11 | 8.25 | 8.12 | -0.13 | -1.58% | 8.06 | 8.25 | 283644 | 23037 | 5.97% |
| 2025-07-10 | 8.30 | 8.25 | -0.14 | -1.67% | 8.18 | 8.43 | 364713 | 30126 | 7.68% |
| 2025-07-09 | 8.06 | 8.39 | 0.31 | 3.84% | 8.06 | 8.45 | 650714 | 54123 | 13.70% |
| 2025-07-08 | 8.03 | 8.08 | 0.06 | 0.75% | 8.02 | 8.16 | 220481 | 17831 | 4.64% |
| 2025-07-07 | 7.90 | 8.02 | 0.06 | 0.75% | 7.88 | 8.06 | 195260 | 15634 | 4.11% |
| 2025-07-04 | 8.09 | 7.96 | -0.17 | -2.09% | 7.95 | 8.11 | 305523 | 24518 | 6.43% |
| 2025-07-03 | 8.02 | 8.13 | 0.06 | 0.74% | 8.01 | 8.29 | 314226 | 25452 | 6.62% |
| 2025-07-02 | 8.50 | 8.07 | -0.50 | -5.83% | 8.05 | 8.50 | 568091 | 46552 | 11.96% |
| 2025-07-01 | 8.78 | 8.57 | -0.24 | -2.72% | 8.48 | 8.90 | 541063 | 46673 | 11.39% |
| 2025-06-30 | 8.70 | 8.81 | -0.01 | -0.11% | 8.59 | 8.93 | 511327 | 44961 | 10.77% |
| 2025-06-27 | 9.00 | 8.82 | -0.46 | -4.96% | 8.81 | 9.05 | 664632 | 59322 | 13.99% |
| 2025-06-26 | 8.76 | 9.28 | 0.30 | 3.34% | 8.46 | 9.50 | 1062954 | 95131 | 22.38% |
| 2025-06-25 | 9.20 | 8.98 | -0.37 | -3.96% | 8.62 | 9.23 | 1032714 | 91497 | 21.74% |
| 2025-06-24 | 8.90 | 9.35 | 0.30 | 3.31% | 8.80 | 9.60 | 1276882 | 118176 | 26.88% |
| 2025-06-23 | 8.71 | 9.05 | 0.31 | 3.55% | 8.60 | 9.29 | 1228166 | 109741 | 25.86% |
| 2025-06-20 | 9.60 | 8.74 | -0.24 | -2.67% | 8.53 | 9.88 | 1724572 | 162451 | 36.31% |
| 2025-06-19 | 8.04 | 8.98 | 0.82 | 10.05% | 7.80 | 8.98 | 935457 | 78963 | 19.70% |
| 2025-06-18 | 8.11 | 8.16 | 0.08 | 0.99% | 7.86 | 8.38 | 590132 | 48003 | 12.43% |
| 2025-06-17 | 8.12 | 8.08 | -0.08 | -0.98% | 7.99 | 8.39 | 519585 | 42330 | 10.94% |
| 2025-06-16 | 7.79 | 8.16 | 0.22 | 2.77% | 7.79 | 8.28 | 601000 | 48723 | 12.65% |
| 2025-06-13 | 8.31 | 7.94 | -0.65 | -7.57% | 7.74 | 8.40 | 791807 | 63412 | 16.67% |
| 2025-06-12 | 8.18 | 8.59 | 0.26 | 3.12% | 8.18 | 8.99 | 988025 | 84260 | 20.80% |
| 2025-06-11 | 8.38 | 8.33 | -0.05 | -0.60% | 8.21 | 8.68 | 1114360 | 93925 | 23.46% |
| 2025-06-10 | 7.62 | 8.38 | 0.76 | 9.97% | 7.59 | 8.38 | 766313 | 60506 | 16.13% |
| 2025-06-09 | 7.66 | 7.62 | 0.01 | 0.13% | 7.57 | 7.74 | 300938 | 22990 | 6.34% |