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 | 8.13 | 8.14 | -0.02 | -0.25% | 8.10 | 8.18 | 57896 | 4707 | 1.89% |
| 2025-09-12 | 8.21 | 8.16 | -0.05 | -0.61% | 8.15 | 8.31 | 90650 | 7444 | 2.96% |
| 2025-09-11 | 8.25 | 8.21 | -0.02 | -0.24% | 8.10 | 8.25 | 82284 | 6715 | 2.69% |
| 2025-09-10 | 8.25 | 8.23 | -0.02 | -0.24% | 8.19 | 8.30 | 67502 | 5553 | 2.21% |
| 2025-09-09 | 8.33 | 8.25 | -0.06 | -0.72% | 8.18 | 8.34 | 94124 | 7763 | 3.08% |
| 2025-09-08 | 8.23 | 8.31 | 0.08 | 0.97% | 8.22 | 8.39 | 118182 | 9805 | 3.86% |
| 2025-09-05 | 8.12 | 8.23 | 0.17 | 2.11% | 8.01 | 8.26 | 138543 | 11310 | 4.53% |
| 2025-09-04 | 8.00 | 8.06 | 0.06 | 0.75% | 7.98 | 8.13 | 120899 | 9750 | 3.95% |
| 2025-09-03 | 8.14 | 8.00 | -0.09 | -1.11% | 7.98 | 8.18 | 101290 | 8158 | 3.31% |
| 2025-09-02 | 8.16 | 8.09 | -0.10 | -1.22% | 7.95 | 8.19 | 159408 | 12838 | 5.21% |
| 2025-09-01 | 8.17 | 8.19 | 0.02 | 0.24% | 8.13 | 8.27 | 112831 | 9254 | 3.69% |
| 2025-08-29 | 8.25 | 8.17 | -0.09 | -1.09% | 8.15 | 8.29 | 107296 | 8810 | 3.51% |
| 2025-08-28 | 8.37 | 8.26 | -0.11 | -1.31% | 8.03 | 8.51 | 229452 | 18884 | 7.50% |
| 2025-08-27 | 8.76 | 8.37 | -0.38 | -4.34% | 8.36 | 8.81 | 218884 | 18809 | 7.16% |
| 2025-08-26 | 8.62 | 8.75 | -0.04 | -0.46% | 8.40 | 8.80 | 235700 | 20382 | 7.70% |
| 2025-08-25 | 8.82 | 8.79 | -0.03 | -0.34% | 8.73 | 8.91 | 172362 | 15189 | 5.63% |
| 2025-08-22 | 8.91 | 8.82 | -0.09 | -1.01% | 8.71 | 8.92 | 170616 | 14982 | 5.57% |
| 2025-08-21 | 8.84 | 8.91 | 0.06 | 0.68% | 8.81 | 9.04 | 242381 | 21687 | 7.92% |
| 2025-08-20 | 8.66 | 8.85 | 0.21 | 2.43% | 8.57 | 8.85 | 193984 | 16941 | 6.34% |
| 2025-08-19 | 8.62 | 8.64 | 0.03 | 0.35% | 8.55 | 8.67 | 110923 | 9572 | 3.62% |
| 2025-08-18 | 8.73 | 8.61 | -0.07 | -0.81% | 8.58 | 8.77 | 176624 | 15297 | 5.77% |
| 2025-08-15 | 8.61 | 8.68 | 0.05 | 0.58% | 8.59 | 8.72 | 126998 | 10986 | 4.15% |
| 2025-08-14 | 8.73 | 8.63 | -0.09 | -1.03% | 8.53 | 8.73 | 193876 | 16704 | 6.33% |
| 2025-08-13 | 8.80 | 8.72 | -0.08 | -0.91% | 8.65 | 8.82 | 159706 | 13894 | 5.22% |
| 2025-08-12 | 8.74 | 8.80 | 0.09 | 1.03% | 8.74 | 8.86 | 203786 | 17917 | 6.66% |
| 2025-08-11 | 8.58 | 8.71 | 0.14 | 1.63% | 8.54 | 8.72 | 172483 | 14948 | 5.64% |
| 2025-08-08 | 8.52 | 8.57 | 0.03 | 0.35% | 8.44 | 8.60 | 126085 | 10749 | 4.12% |
| 2025-08-07 | 8.54 | 8.54 | 0.01 | 0.12% | 8.48 | 8.61 | 178194 | 15228 | 5.82% |
| 2025-08-06 | 8.41 | 8.53 | 0.14 | 1.67% | 8.38 | 8.53 | 205328 | 17365 | 6.71% |
| 2025-08-05 | 8.24 | 8.39 | 0.16 | 1.94% | 8.23 | 8.43 | 146887 | 12264 | 4.80% |
| 2025-08-04 | 8.15 | 8.23 | 0.03 | 0.37% | 8.08 | 8.24 | 81944 | 6714 | 2.68% |
| 2025-08-01 | 8.14 | 8.20 | 0.06 | 0.74% | 8.13 | 8.22 | 76521 | 6265 | 2.50% |
| 2025-07-31 | 8.26 | 8.14 | -0.16 | -1.93% | 8.11 | 8.27 | 129126 | 10567 | 4.22% |
| 2025-07-30 | 8.23 | 8.30 | 0.04 | 0.48% | 8.21 | 8.32 | 132150 | 10931 | 4.32% |
| 2025-07-29 | 8.40 | 8.26 | -0.08 | -0.96% | 8.19 | 8.42 | 158238 | 13072 | 5.17% |
| 2025-07-28 | 8.38 | 8.34 | -0.04 | -0.48% | 8.30 | 8.41 | 106414 | 8869 | 3.48% |
| 2025-07-25 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.44 | 138426 | 11602 | 4.52% |
| 2025-07-24 | 8.30 | 8.34 | 0.04 | 0.48% | 8.28 | 8.36 | 108774 | 9055 | 3.55% |
| 2025-07-23 | 8.38 | 8.30 | -0.09 | -1.07% | 8.30 | 8.40 | 122501 | 10223 | 4.00% |
| 2025-07-22 | 8.44 | 8.39 | -0.05 | -0.59% | 8.34 | 8.46 | 128666 | 10783 | 4.20% |
| 2025-07-21 | 8.33 | 8.44 | 0.11 | 1.32% | 8.32 | 8.47 | 164107 | 13832 | 5.36% |
| 2025-07-18 | 8.40 | 8.33 | -0.08 | -0.95% | 8.30 | 8.41 | 126307 | 10530 | 4.13% |
| 2025-07-17 | 8.44 | 8.41 | -0.03 | -0.36% | 8.38 | 8.49 | 128437 | 10809 | 4.20% |
| 2025-07-16 | 8.28 | 8.44 | 0.17 | 2.06% | 8.28 | 8.49 | 218870 | 18440 | 7.15% |
| 2025-07-15 | 8.35 | 8.27 | -0.11 | -1.31% | 8.22 | 8.41 | 168466 | 13965 | 5.50% |
| 2025-07-14 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.43 | 123077 | 10320 | 4.02% |
| 2025-07-11 | 8.44 | 8.39 | -0.06 | -0.71% | 8.36 | 8.50 | 162826 | 13698 | 5.32% |
| 2025-07-10 | 8.45 | 8.45 | -0.04 | -0.47% | 8.38 | 8.48 | 182260 | 15353 | 5.96% |
| 2025-07-09 | 8.66 | 8.49 | -0.14 | -1.62% | 8.45 | 8.67 | 247005 | 21135 | 8.07% |
| 2025-07-08 | 8.58 | 8.63 | 0.00 | 0.00% | 8.47 | 8.67 | 311320 | 26679 | 10.17% |
| 2025-07-07 | 8.64 | 8.63 | 0.00 | 0.00% | 8.51 | 8.68 | 343876 | 29516 | 11.24% |
| 2025-07-04 | 8.60 | 8.63 | 0.27 | 3.23% | 8.41 | 8.94 | 765534 | 66262 | 25.01% |
| 2025-07-03 | 8.26 | 8.36 | 0.10 | 1.21% | 8.25 | 8.45 | 278476 | 23286 | 9.10% |
| 2025-07-02 | 8.30 | 8.26 | -0.09 | -1.08% | 8.20 | 8.32 | 203223 | 16788 | 6.64% |
| 2025-07-01 | 8.39 | 8.35 | -0.06 | -0.71% | 8.17 | 8.39 | 345108 | 28592 | 11.28% |
| 2025-06-30 | 8.23 | 8.41 | 0.22 | 2.69% | 8.18 | 8.43 | 423218 | 35294 | 13.83% |
| 2025-06-27 | 8.13 | 8.19 | 0.06 | 0.74% | 8.09 | 8.23 | 272731 | 22306 | 8.91% |
| 2025-06-26 | 8.10 | 8.13 | -0.04 | -0.49% | 8.03 | 8.22 | 307517 | 25032 | 10.05% |
| 2025-06-25 | 8.15 | 8.17 | 0.00 | 0.00% | 8.05 | 8.19 | 337884 | 27456 | 11.04% |
| 2025-06-24 | 8.04 | 8.17 | 0.11 | 1.36% | 8.04 | 8.20 | 328054 | 26691 | 10.72% |
| 2025-06-23 | 7.88 | 8.06 | 0.12 | 1.51% | 7.82 | 8.06 | 335308 | 26749 | 10.96% |
| 2025-06-20 | 8.12 | 7.94 | -0.22 | -2.70% | 7.92 | 8.19 | 482761 | 38722 | 15.77% |
| 2025-06-19 | 8.49 | 8.16 | -0.65 | -7.38% | 8.14 | 8.73 | 756902 | 63406 | 24.73% |
| 2025-06-18 | 8.95 | 8.81 | -0.78 | -8.13% | 8.63 | 9.50 | 1157744 | 102001 | 37.83% |
| 2025-06-17 | 10.16 | 9.59 | -1.07 | -10.04% | 9.59 | 10.20 | 1079031 | 104747 | 35.26% |
| 2025-06-16 | 9.66 | 10.66 | 0.41 | 4.00% | 9.24 | 11.28 | 1615000 | 166847 | 52.77% |
| 2025-06-13 | 9.16 | 10.25 | 0.93 | 9.98% | 8.96 | 10.25 | 1007347 | 99163 | 32.91% |
| 2025-06-12 | 8.96 | 9.32 | 0.85 | 10.04% | 8.80 | 9.32 | 915906 | 84120 | 29.93% |
| 2025-06-11 | 7.69 | 8.47 | 0.77 | 10.00% | 7.69 | 8.47 | 538876 | 43913 | 17.61% |
| 2025-06-10 | 7.76 | 7.70 | -0.07 | -0.90% | 7.56 | 7.80 | 185444 | 14262 | 6.06% |
| 2025-06-09 | 7.74 | 7.77 | 0.05 | 0.65% | 7.67 | 7.78 | 224768 | 17398 | 7.34% |