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 | 8.69 | 8.69 | 0.05 | 0.58% | 8.60 | 8.80 | 89546 | 7804 | 1.43% |
| 2025-09-12 | 8.80 | 8.64 | -0.12 | -1.37% | 8.61 | 8.83 | 94726 | 8241 | 1.51% |
| 2025-09-11 | 8.64 | 8.76 | 0.07 | 0.81% | 8.50 | 8.77 | 109902 | 9523 | 1.75% |
| 2025-09-10 | 8.73 | 8.69 | -0.04 | -0.46% | 8.65 | 8.81 | 81008 | 7056 | 1.29% |
| 2025-09-09 | 8.87 | 8.73 | -0.16 | -1.80% | 8.70 | 8.89 | 129175 | 11344 | 2.06% |
| 2025-09-08 | 8.60 | 8.89 | 0.32 | 3.73% | 8.58 | 9.11 | 237127 | 21108 | 3.78% |
| 2025-09-05 | 8.45 | 8.57 | 0.14 | 1.66% | 8.40 | 8.58 | 133377 | 11330 | 2.13% |
| 2025-09-04 | 8.39 | 8.43 | 0.02 | 0.24% | 8.28 | 8.51 | 117156 | 9867 | 1.87% |
| 2025-09-03 | 8.66 | 8.41 | -0.23 | -2.66% | 8.37 | 8.73 | 100753 | 8574 | 1.61% |
| 2025-09-02 | 8.76 | 8.64 | -0.12 | -1.37% | 8.42 | 8.78 | 138381 | 11887 | 2.21% |
| 2025-09-01 | 8.90 | 8.76 | -0.17 | -1.90% | 8.71 | 8.95 | 162132 | 14251 | 2.59% |
| 2025-08-29 | 9.14 | 8.93 | -0.22 | -2.40% | 8.83 | 9.14 | 220188 | 19666 | 3.51% |
| 2025-08-28 | 9.33 | 9.15 | -0.20 | -2.14% | 8.88 | 9.35 | 280888 | 25506 | 4.48% |
| 2025-08-27 | 9.32 | 9.35 | 0.05 | 0.54% | 9.32 | 9.64 | 257440 | 24406 | 4.11% |
| 2025-08-26 | 9.35 | 9.30 | -0.07 | -0.75% | 9.26 | 9.38 | 121542 | 11317 | 1.94% |
| 2025-08-25 | 9.44 | 9.37 | -0.05 | -0.53% | 9.31 | 9.45 | 142740 | 13358 | 2.28% |
| 2025-08-22 | 9.40 | 9.42 | -0.03 | -0.32% | 9.30 | 9.53 | 153679 | 14432 | 2.45% |
| 2025-08-21 | 9.64 | 9.45 | -0.17 | -1.77% | 9.38 | 9.68 | 195026 | 18465 | 3.11% |
| 2025-08-20 | 9.16 | 9.62 | 0.40 | 4.34% | 9.15 | 9.64 | 324465 | 30582 | 5.18% |
| 2025-08-19 | 9.31 | 9.22 | -0.13 | -1.39% | 9.11 | 9.40 | 263274 | 24261 | 4.20% |
| 2025-08-18 | 9.43 | 9.35 | -0.01 | -0.11% | 9.27 | 9.49 | 365288 | 34190 | 5.83% |
| 2025-08-15 | 9.31 | 9.36 | 0.09 | 0.97% | 9.31 | 9.58 | 462641 | 43556 | 7.38% |
| 2025-08-14 | 10.20 | 9.27 | -0.32 | -3.34% | 9.26 | 10.20 | 835910 | 80322 | 13.33% |
| 2025-08-13 | 8.88 | 9.59 | 0.87 | 9.98% | 8.77 | 9.59 | 257257 | 24159 | 4.10% |
| 2025-08-12 | 8.60 | 8.72 | 0.15 | 1.75% | 8.50 | 8.95 | 195214 | 16973 | 3.11% |
| 2025-08-11 | 8.42 | 8.57 | 0.15 | 1.78% | 8.42 | 8.65 | 152638 | 13062 | 2.43% |
| 2025-08-08 | 8.30 | 8.42 | 0.11 | 1.32% | 8.28 | 8.53 | 122537 | 10289 | 1.95% |
| 2025-08-07 | 8.39 | 8.31 | -0.05 | -0.60% | 8.24 | 8.40 | 92136 | 7643 | 1.47% |
| 2025-08-06 | 8.32 | 8.36 | 0.05 | 0.60% | 8.26 | 8.40 | 116365 | 9714 | 1.86% |
| 2025-08-05 | 8.07 | 8.31 | 0.26 | 3.23% | 8.05 | 8.34 | 151249 | 12482 | 2.41% |
| 2025-08-04 | 8.00 | 8.05 | 0.01 | 0.12% | 7.98 | 8.08 | 81354 | 6525 | 1.30% |
| 2025-08-01 | 8.02 | 8.04 | 0.02 | 0.25% | 8.00 | 8.14 | 105148 | 8487 | 1.68% |
| 2025-07-31 | 8.13 | 8.02 | -0.11 | -1.35% | 7.99 | 8.20 | 91455 | 7387 | 1.46% |
| 2025-07-30 | 8.19 | 8.13 | -0.05 | -0.61% | 8.05 | 8.22 | 98704 | 8029 | 1.57% |
| 2025-07-29 | 8.29 | 8.18 | -0.13 | -1.56% | 8.11 | 8.30 | 130266 | 10639 | 2.08% |
| 2025-07-28 | 8.37 | 8.31 | -0.04 | -0.48% | 8.27 | 8.40 | 149658 | 12452 | 2.39% |
| 2025-07-25 | 8.26 | 8.35 | 0.09 | 1.09% | 8.26 | 8.49 | 186486 | 15583 | 2.97% |
| 2025-07-24 | 8.29 | 8.26 | -0.06 | -0.72% | 8.24 | 8.40 | 140962 | 11687 | 2.25% |
| 2025-07-23 | 8.21 | 8.32 | 0.11 | 1.34% | 8.15 | 8.34 | 157780 | 13039 | 2.52% |
| 2025-07-22 | 8.30 | 8.21 | -0.09 | -1.08% | 8.18 | 8.31 | 118454 | 9759 | 1.89% |
| 2025-07-21 | 8.26 | 8.30 | 0.03 | 0.36% | 8.17 | 8.33 | 120196 | 9907 | 1.92% |
| 2025-07-18 | 8.30 | 8.27 | -0.03 | -0.36% | 8.19 | 8.35 | 141028 | 11613 | 2.25% |
| 2025-07-17 | 8.34 | 8.30 | 0.00 | 0.00% | 8.28 | 8.40 | 143274 | 11926 | 2.29% |
| 2025-07-16 | 8.30 | 8.30 | -0.02 | -0.24% | 8.16 | 8.34 | 162880 | 13452 | 2.60% |
| 2025-07-15 | 8.27 | 8.32 | 0.05 | 0.60% | 8.22 | 8.46 | 251078 | 20870 | 4.00% |
| 2025-07-14 | 8.10 | 8.27 | 0.17 | 2.10% | 8.04 | 8.43 | 328145 | 27068 | 5.23% |
| 2025-07-11 | 8.05 | 8.10 | 0.31 | 3.98% | 7.93 | 8.30 | 324611 | 26299 | 5.18% |
| 2025-07-10 | 7.77 | 7.79 | 0.02 | 0.26% | 7.70 | 7.80 | 74464 | 5778 | 1.19% |
| 2025-07-09 | 7.85 | 7.77 | -0.05 | -0.64% | 7.73 | 7.88 | 67291 | 5242 | 1.07% |
| 2025-07-08 | 7.70 | 7.82 | 0.14 | 1.82% | 7.66 | 7.82 | 67637 | 5263 | 1.08% |
| 2025-07-07 | 7.65 | 7.68 | -0.02 | -0.26% | 7.62 | 7.69 | 68328 | 5230 | 1.09% |
| 2025-07-04 | 7.74 | 7.70 | -0.06 | -0.77% | 7.64 | 7.75 | 64320 | 4943 | 1.03% |
| 2025-07-03 | 7.76 | 7.76 | 0.03 | 0.39% | 7.71 | 7.81 | 53244 | 4127 | 0.85% |
| 2025-07-02 | 7.86 | 7.73 | -0.14 | -1.78% | 7.69 | 7.86 | 83018 | 6429 | 1.32% |
| 2025-07-01 | 7.77 | 7.87 | 0.15 | 1.94% | 7.73 | 7.92 | 126383 | 9895 | 2.02% |
| 2025-06-30 | 7.59 | 7.72 | 0.13 | 1.71% | 7.58 | 7.78 | 88114 | 6773 | 1.41% |
| 2025-06-27 | 7.63 | 7.59 | -0.02 | -0.26% | 7.55 | 7.71 | 91926 | 6996 | 1.47% |
| 2025-06-26 | 7.78 | 7.61 | -0.07 | -0.91% | 7.58 | 7.81 | 76049 | 5825 | 1.21% |
| 2025-06-25 | 7.68 | 7.68 | 0.01 | 0.13% | 7.60 | 7.73 | 95762 | 7343 | 1.53% |
| 2025-06-24 | 7.38 | 7.67 | 0.34 | 4.64% | 7.38 | 7.67 | 97416 | 7388 | 1.55% |
| 2025-06-23 | 7.15 | 7.33 | 0.13 | 1.81% | 7.10 | 7.36 | 67656 | 4899 | 1.08% |
| 2025-06-20 | 7.19 | 7.20 | -0.02 | -0.28% | 7.15 | 7.28 | 65471 | 4725 | 1.04% |
| 2025-06-19 | 7.33 | 7.22 | -0.13 | -1.77% | 7.19 | 7.38 | 65860 | 4799 | 1.05% |
| 2025-06-18 | 7.36 | 7.35 | -0.01 | -0.14% | 7.25 | 7.38 | 55758 | 4074 | 0.89% |
| 2025-06-17 | 7.40 | 7.36 | -0.02 | -0.27% | 7.29 | 7.45 | 53650 | 3939 | 0.86% |
| 2025-06-16 | 7.31 | 7.38 | 0.03 | 0.41% | 7.31 | 7.41 | 72340 | 5332 | 1.15% |
| 2025-06-13 | 7.55 | 7.35 | -0.22 | -2.91% | 7.32 | 7.58 | 104233 | 7723 | 1.66% |
| 2025-06-12 | 7.56 | 7.67 | 0.09 | 1.19% | 7.55 | 7.71 | 86200 | 6587 | 1.37% |
| 2025-06-11 | 7.59 | 7.58 | 0.12 | 1.61% | 7.53 | 7.68 | 78604 | 5983 | 1.25% |
| 2025-06-10 | 7.55 | 7.46 | -0.09 | -1.19% | 7.38 | 7.58 | 67478 | 5050 | 1.08% |
| 2025-06-09 | 7.63 | 7.55 | -0.05 | -0.66% | 7.53 | 7.65 | 62609 | 4739 | 1.00% |