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 | 8.03 | 8.11 | 0.08 | 1.00% | 7.98 | 8.11 | 36053 | 2902 | 1.56% |
| 2025-09-15 | 8.01 | 8.03 | -0.01 | -0.12% | 7.97 | 8.05 | 27087 | 2166 | 1.17% |
| 2025-09-12 | 8.09 | 8.04 | -0.05 | -0.62% | 8.00 | 8.15 | 39975 | 3221 | 1.72% |
| 2025-09-11 | 8.03 | 8.09 | 0.05 | 0.62% | 7.91 | 8.09 | 35633 | 2856 | 1.54% |
| 2025-09-10 | 8.06 | 8.04 | 0.01 | 0.12% | 7.98 | 8.09 | 28770 | 2309 | 1.24% |
| 2025-09-09 | 8.15 | 8.03 | -0.13 | -1.59% | 8.01 | 8.18 | 38468 | 3114 | 1.66% |
| 2025-09-08 | 8.08 | 8.16 | 0.11 | 1.37% | 8.05 | 8.18 | 48991 | 3989 | 2.11% |
| 2025-09-05 | 7.98 | 8.05 | 0.09 | 1.13% | 7.88 | 8.07 | 44946 | 3590 | 1.94% |
| 2025-09-04 | 7.99 | 7.96 | 0.07 | 0.89% | 7.87 | 8.10 | 52696 | 4219 | 2.27% |
| 2025-09-03 | 8.07 | 7.89 | -0.18 | -2.23% | 7.88 | 8.10 | 39820 | 3179 | 1.72% |
| 2025-09-02 | 8.09 | 8.07 | -0.01 | -0.12% | 7.85 | 8.11 | 53076 | 4228 | 2.29% |
| 2025-09-01 | 7.97 | 8.08 | 0.11 | 1.38% | 7.91 | 8.14 | 46700 | 3762 | 2.01% |
| 2025-08-29 | 8.06 | 7.97 | -0.08 | -0.99% | 7.92 | 8.07 | 42960 | 3436 | 1.85% |
| 2025-08-28 | 8.09 | 8.05 | -0.08 | -0.98% | 7.75 | 8.16 | 117239 | 9354 | 5.06% |
| 2025-08-27 | 8.33 | 8.13 | -0.20 | -2.40% | 8.12 | 8.75 | 156153 | 13025 | 6.74% |
| 2025-08-26 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.42 | 93940 | 7854 | 4.05% |
| 2025-08-25 | 8.44 | 8.30 | -0.15 | -1.78% | 8.27 | 8.45 | 113944 | 9489 | 4.92% |
| 2025-08-22 | 8.57 | 8.45 | -0.13 | -1.52% | 8.31 | 8.63 | 109441 | 9189 | 4.72% |
| 2025-08-21 | 8.63 | 8.58 | -0.02 | -0.23% | 8.51 | 8.68 | 91638 | 7881 | 3.95% |
| 2025-08-20 | 8.85 | 8.60 | -0.08 | -0.92% | 8.50 | 8.87 | 137199 | 11794 | 5.92% |
| 2025-08-19 | 8.31 | 8.68 | 0.37 | 4.45% | 8.31 | 9.14 | 236879 | 20830 | 10.22% |
| 2025-08-18 | 8.33 | 8.31 | 0.02 | 0.24% | 8.28 | 8.47 | 55908 | 4675 | 2.41% |
| 2025-08-15 | 8.22 | 8.29 | 0.05 | 0.61% | 8.22 | 8.35 | 58795 | 4875 | 2.54% |
| 2025-08-14 | 8.40 | 8.24 | -0.17 | -2.02% | 8.23 | 8.45 | 59443 | 4949 | 2.56% |
| 2025-08-13 | 8.51 | 8.41 | -0.08 | -0.94% | 8.33 | 8.55 | 57358 | 4824 | 2.47% |
| 2025-08-12 | 8.56 | 8.49 | -0.08 | -0.93% | 8.45 | 8.75 | 61144 | 5244 | 2.64% |
| 2025-08-11 | 8.45 | 8.57 | 0.09 | 1.06% | 8.41 | 8.60 | 68688 | 5846 | 2.96% |
| 2025-08-08 | 8.37 | 8.48 | 0.11 | 1.31% | 8.28 | 8.50 | 73270 | 6159 | 3.16% |
| 2025-08-07 | 8.40 | 8.37 | -0.02 | -0.24% | 8.31 | 8.45 | 59295 | 4964 | 2.56% |
| 2025-08-06 | 8.60 | 8.39 | -0.23 | -2.67% | 8.34 | 8.66 | 93654 | 7883 | 4.04% |
| 2025-08-05 | 8.74 | 8.62 | -0.04 | -0.46% | 8.53 | 8.75 | 77143 | 6645 | 3.33% |
| 2025-08-04 | 8.51 | 8.66 | 0.11 | 1.29% | 8.45 | 8.75 | 105126 | 9059 | 4.54% |
| 2025-08-01 | 8.35 | 8.55 | 0.16 | 1.91% | 8.33 | 8.60 | 90156 | 7679 | 3.89% |
| 2025-07-31 | 8.44 | 8.39 | -0.04 | -0.47% | 8.33 | 8.52 | 59827 | 5034 | 2.58% |
| 2025-07-30 | 8.40 | 8.43 | 0.03 | 0.36% | 8.33 | 8.50 | 73017 | 6159 | 3.15% |
| 2025-07-29 | 8.47 | 8.40 | -0.03 | -0.36% | 8.30 | 8.48 | 50442 | 4229 | 2.18% |
| 2025-07-28 | 8.37 | 8.43 | 0.07 | 0.84% | 8.37 | 8.48 | 54885 | 4618 | 2.37% |
| 2025-07-25 | 8.35 | 8.36 | 0.01 | 0.12% | 8.28 | 8.45 | 52975 | 4436 | 2.29% |
| 2025-07-24 | 8.38 | 8.35 | 0.02 | 0.24% | 8.27 | 8.45 | 46655 | 3891 | 2.01% |
| 2025-07-23 | 8.24 | 8.33 | 0.06 | 0.73% | 8.16 | 8.38 | 73284 | 6089 | 3.16% |
| 2025-07-22 | 8.34 | 8.27 | -0.03 | -0.36% | 8.24 | 8.61 | 89270 | 7453 | 3.85% |
| 2025-07-21 | 8.24 | 8.30 | 0.05 | 0.61% | 8.20 | 8.38 | 48208 | 4001 | 2.08% |
| 2025-07-18 | 8.27 | 8.25 | -0.01 | -0.12% | 8.14 | 8.30 | 53300 | 4374 | 2.30% |
| 2025-07-17 | 8.22 | 8.26 | 0.01 | 0.12% | 8.19 | 8.34 | 56523 | 4677 | 2.44% |
| 2025-07-16 | 8.08 | 8.25 | 0.17 | 2.10% | 8.04 | 8.26 | 65580 | 5368 | 2.83% |
| 2025-07-15 | 8.24 | 8.08 | -0.18 | -2.18% | 8.00 | 8.26 | 59185 | 4786 | 2.55% |
| 2025-07-14 | 8.13 | 8.26 | 0.15 | 1.85% | 8.11 | 8.26 | 56344 | 4618 | 2.43% |
| 2025-07-11 | 8.09 | 8.11 | 0.00 | 0.00% | 7.99 | 8.19 | 57506 | 4653 | 2.48% |
| 2025-07-10 | 7.96 | 8.11 | 0.13 | 1.63% | 7.94 | 8.12 | 63427 | 5118 | 2.74% |
| 2025-07-09 | 7.99 | 7.98 | 0.01 | 0.13% | 7.92 | 8.05 | 44260 | 3538 | 1.91% |
| 2025-07-08 | 7.97 | 7.97 | 0.00 | 0.00% | 7.93 | 8.09 | 43502 | 3480 | 1.88% |
| 2025-07-07 | 7.98 | 7.97 | 0.00 | 0.00% | 7.92 | 8.05 | 38766 | 3094 | 1.67% |
| 2025-07-04 | 8.07 | 7.97 | -0.07 | -0.87% | 7.94 | 8.07 | 42233 | 3368 | 1.82% |
| 2025-07-03 | 8.00 | 8.04 | 0.10 | 1.26% | 7.93 | 8.04 | 47110 | 3762 | 2.03% |
| 2025-07-02 | 7.92 | 7.94 | 0.02 | 0.25% | 7.88 | 7.99 | 44050 | 3497 | 1.90% |
| 2025-07-01 | 7.79 | 7.92 | 0.12 | 1.54% | 7.79 | 7.95 | 53886 | 4242 | 2.32% |
| 2025-06-30 | 7.72 | 7.80 | 0.09 | 1.17% | 7.62 | 7.81 | 47470 | 3670 | 2.05% |
| 2025-06-27 | 7.73 | 7.71 | -0.01 | -0.13% | 7.69 | 7.83 | 46259 | 3588 | 2.00% |
| 2025-06-26 | 7.77 | 7.72 | -0.06 | -0.77% | 7.67 | 7.81 | 40258 | 3114 | 1.74% |
| 2025-06-25 | 7.79 | 7.78 | -0.01 | -0.13% | 7.71 | 7.81 | 44126 | 3425 | 1.90% |
| 2025-06-24 | 7.76 | 7.79 | 0.05 | 0.65% | 7.70 | 7.81 | 56122 | 4347 | 2.42% |
| 2025-06-23 | 7.42 | 7.74 | 0.27 | 3.61% | 7.40 | 7.77 | 79368 | 6038 | 3.42% |
| 2025-06-20 | 7.56 | 7.47 | -0.09 | -1.19% | 7.45 | 7.61 | 43006 | 3226 | 1.86% |
| 2025-06-19 | 7.80 | 7.56 | -0.22 | -2.83% | 7.52 | 7.81 | 56813 | 4324 | 2.45% |
| 2025-06-18 | 7.88 | 7.78 | -0.18 | -2.26% | 7.76 | 8.00 | 84568 | 6629 | 3.65% |
| 2025-06-17 | 7.97 | 7.96 | 0.07 | 0.89% | 7.83 | 8.13 | 93599 | 7465 | 4.04% |
| 2025-06-16 | 7.73 | 7.89 | 0.14 | 1.81% | 7.67 | 8.10 | 84490 | 6672 | 3.65% |
| 2025-06-13 | 8.09 | 7.75 | -0.34 | -4.20% | 7.73 | 8.10 | 101402 | 7945 | 4.37% |
| 2025-06-12 | 8.01 | 8.09 | 0.05 | 0.62% | 7.96 | 8.12 | 94007 | 7546 | 4.06% |
| 2025-06-11 | 8.00 | 8.04 | 0.05 | 0.63% | 7.96 | 8.31 | 88158 | 7094 | 3.80% |
| 2025-06-10 | 8.00 | 7.99 | -0.05 | -0.62% | 7.85 | 8.12 | 106480 | 8512 | 4.59% |
| 2025-06-09 | 7.94 | 8.04 | 0.11 | 1.39% | 7.94 | 8.25 | 111413 | 8984 | 4.81% |