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 | 8.70 | 8.79 | 0.08 | 0.92% | 8.65 | 8.80 | 464842 | 40584 | 1.13% |
| 2025-09-15 | 8.73 | 8.71 | -0.07 | -0.80% | 8.70 | 8.81 | 481924 | 42151 | 1.17% |
| 2025-09-12 | 8.80 | 8.78 | 0.02 | 0.23% | 8.77 | 9.04 | 922036 | 81961 | 2.24% |
| 2025-09-11 | 8.51 | 8.76 | 0.23 | 2.70% | 8.48 | 8.79 | 747214 | 64755 | 1.82% |
| 2025-09-10 | 8.54 | 8.53 | -0.03 | -0.35% | 8.48 | 8.60 | 323982 | 27656 | 0.79% |
| 2025-09-09 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.62 | 398392 | 34116 | 0.97% |
| 2025-09-08 | 8.57 | 8.55 | -0.04 | -0.47% | 8.50 | 8.63 | 449487 | 38481 | 1.09% |
| 2025-09-05 | 8.51 | 8.59 | 0.08 | 0.94% | 8.42 | 8.60 | 537913 | 45864 | 1.31% |
| 2025-09-04 | 8.43 | 8.51 | 0.08 | 0.95% | 8.38 | 8.66 | 896701 | 76262 | 2.18% |
| 2025-09-03 | 8.80 | 8.43 | -0.33 | -3.77% | 8.40 | 8.83 | 808621 | 69335 | 1.97% |
| 2025-09-02 | 8.86 | 8.76 | -0.11 | -1.24% | 8.68 | 8.88 | 750025 | 65732 | 1.83% |
| 2025-09-01 | 8.93 | 8.87 | -0.08 | -0.89% | 8.83 | 8.98 | 600143 | 53277 | 1.46% |
| 2025-08-29 | 9.03 | 8.95 | -0.08 | -0.89% | 8.92 | 9.05 | 775316 | 69640 | 1.89% |
| 2025-08-28 | 8.86 | 9.03 | 0.13 | 1.46% | 8.77 | 9.04 | 1056540 | 94030 | 2.57% |
| 2025-08-27 | 9.12 | 8.90 | -0.23 | -2.52% | 8.89 | 9.21 | 1219888 | 110887 | 2.97% |
| 2025-08-26 | 9.22 | 9.13 | -0.13 | -1.40% | 9.11 | 9.24 | 840836 | 77123 | 2.05% |
| 2025-08-25 | 9.35 | 9.26 | 0.05 | 0.54% | 9.15 | 9.39 | 1507374 | 139483 | 3.67% |
| 2025-08-22 | 8.99 | 9.21 | 0.18 | 1.99% | 8.98 | 9.22 | 1327754 | 121280 | 3.23% |
| 2025-08-21 | 9.23 | 9.03 | -0.10 | -1.10% | 8.97 | 9.28 | 999486 | 90953 | 2.43% |
| 2025-08-20 | 9.08 | 9.13 | 0.02 | 0.22% | 8.96 | 9.19 | 1390283 | 126237 | 3.38% |
| 2025-08-19 | 9.32 | 9.11 | -0.23 | -2.46% | 9.10 | 9.35 | 1790259 | 164550 | 4.36% |
| 2025-08-18 | 9.50 | 9.34 | 0.33 | 3.66% | 9.31 | 9.79 | 3555142 | 337734 | 8.65% |
| 2025-08-15 | 8.68 | 9.01 | 0.33 | 3.80% | 8.62 | 9.13 | 2107622 | 188672 | 5.13% |
| 2025-08-14 | 8.82 | 8.68 | -0.16 | -1.81% | 8.65 | 8.96 | 1250955 | 109998 | 3.04% |
| 2025-08-13 | 8.68 | 8.84 | 0.17 | 1.96% | 8.64 | 8.87 | 1365458 | 119923 | 3.32% |
| 2025-08-12 | 8.64 | 8.67 | 0.04 | 0.46% | 8.55 | 8.67 | 739599 | 63746 | 1.80% |
| 2025-08-11 | 8.55 | 8.63 | 0.07 | 0.82% | 8.50 | 8.72 | 847786 | 73150 | 2.06% |
| 2025-08-08 | 8.67 | 8.56 | -0.22 | -2.51% | 8.55 | 8.72 | 889865 | 76641 | 2.17% |
| 2025-08-07 | 8.58 | 8.78 | 0.23 | 2.69% | 8.53 | 8.92 | 1897779 | 166476 | 4.62% |
| 2025-08-06 | 8.41 | 8.55 | 0.09 | 1.06% | 8.38 | 8.70 | 1015660 | 86300 | 2.47% |
| 2025-08-05 | 8.40 | 8.46 | 0.08 | 0.95% | 8.35 | 8.49 | 826594 | 69590 | 2.01% |
| 2025-08-04 | 8.31 | 8.38 | 0.04 | 0.48% | 8.28 | 8.38 | 528108 | 43960 | 1.29% |
| 2025-08-01 | 8.36 | 8.34 | -0.04 | -0.48% | 8.31 | 8.42 | 650850 | 54376 | 1.58% |
| 2025-07-31 | 8.46 | 8.38 | -0.13 | -1.53% | 8.32 | 8.53 | 929982 | 78366 | 2.26% |
| 2025-07-30 | 8.60 | 8.51 | -0.14 | -1.62% | 8.40 | 8.62 | 1121196 | 95571 | 2.73% |
| 2025-07-29 | 8.68 | 8.65 | -0.09 | -1.03% | 8.50 | 8.74 | 1547338 | 132845 | 3.77% |
| 2025-07-28 | 8.61 | 8.74 | -0.04 | -0.46% | 8.45 | 9.02 | 2982057 | 259395 | 7.26% |
| 2025-07-25 | 8.36 | 8.78 | 0.50 | 6.04% | 8.34 | 9.11 | 4219314 | 372030 | 10.27% |
| 2025-07-24 | 8.07 | 8.28 | 0.19 | 2.35% | 8.06 | 8.28 | 1033434 | 85088 | 2.51% |
| 2025-07-23 | 8.11 | 8.09 | 0.00 | 0.00% | 8.06 | 8.27 | 921728 | 75229 | 2.24% |
| 2025-07-22 | 8.08 | 8.09 | 0.02 | 0.25% | 7.98 | 8.12 | 461033 | 37117 | 1.12% |
| 2025-07-21 | 7.98 | 8.07 | 0.12 | 1.51% | 7.94 | 8.09 | 445704 | 35824 | 1.08% |
| 2025-07-18 | 7.97 | 7.95 | -0.01 | -0.13% | 7.93 | 8.00 | 305361 | 24308 | 0.74% |
| 2025-07-17 | 7.95 | 7.96 | 0.04 | 0.51% | 7.90 | 7.97 | 303037 | 24045 | 0.74% |
| 2025-07-16 | 7.97 | 7.92 | -0.05 | -0.63% | 7.89 | 8.00 | 353597 | 28062 | 0.86% |
| 2025-07-15 | 8.02 | 7.97 | -0.05 | -0.62% | 7.92 | 8.07 | 535385 | 42718 | 1.30% |
| 2025-07-14 | 8.16 | 8.02 | -0.13 | -1.60% | 8.01 | 8.18 | 563432 | 45427 | 1.37% |
| 2025-07-11 | 7.98 | 8.15 | 0.20 | 2.52% | 7.94 | 8.29 | 1404771 | 114676 | 3.42% |
| 2025-07-10 | 7.82 | 7.95 | 0.11 | 1.40% | 7.81 | 7.98 | 573234 | 45363 | 1.40% |
| 2025-07-09 | 7.83 | 7.84 | 0.01 | 0.13% | 7.82 | 7.92 | 469598 | 36958 | 1.14% |
| 2025-07-08 | 7.75 | 7.83 | 0.08 | 1.03% | 7.73 | 7.84 | 377762 | 29483 | 0.92% |
| 2025-07-07 | 7.72 | 7.75 | 0.00 | 0.00% | 7.71 | 7.79 | 241544 | 18726 | 0.59% |
| 2025-07-04 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.88 | 515418 | 40055 | 1.25% |
| 2025-07-03 | 7.74 | 7.75 | 0.01 | 0.13% | 7.72 | 7.79 | 281209 | 21788 | 0.68% |
| 2025-07-02 | 7.80 | 7.74 | -0.04 | -0.51% | 7.71 | 7.81 | 298703 | 23148 | 0.73% |
| 2025-07-01 | 7.89 | 7.78 | -0.10 | -1.27% | 7.72 | 7.89 | 627497 | 48784 | 1.53% |
| 2025-06-30 | 7.79 | 7.88 | 0.13 | 1.68% | 7.72 | 8.05 | 1091025 | 86140 | 2.66% |
| 2025-06-27 | 7.77 | 7.75 | 0.00 | 0.00% | 7.74 | 7.96 | 699140 | 54823 | 1.70% |
| 2025-06-26 | 7.83 | 7.75 | -0.06 | -0.77% | 7.73 | 7.86 | 548218 | 42627 | 1.33% |
| 2025-06-25 | 7.60 | 7.81 | 0.25 | 3.31% | 7.58 | 7.87 | 1039403 | 80295 | 2.53% |
| 2025-06-24 | 7.43 | 7.56 | 0.16 | 2.16% | 7.41 | 7.61 | 386004 | 29136 | 0.94% |
| 2025-06-23 | 7.25 | 7.40 | 0.08 | 1.09% | 7.24 | 7.44 | 233747 | 17185 | 0.57% |
| 2025-06-20 | 7.35 | 7.32 | -0.02 | -0.27% | 7.32 | 7.40 | 191962 | 14112 | 0.47% |
| 2025-06-19 | 7.55 | 7.41 | -0.14 | -1.85% | 7.38 | 7.56 | 300709 | 22369 | 0.73% |
| 2025-06-18 | 7.65 | 7.55 | -0.11 | -1.44% | 7.53 | 7.65 | 296744 | 22451 | 0.72% |
| 2025-06-17 | 7.63 | 7.66 | 0.02 | 0.26% | 7.60 | 7.67 | 248261 | 18947 | 0.60% |
| 2025-06-16 | 7.55 | 7.64 | 0.07 | 0.92% | 7.53 | 7.65 | 234961 | 17855 | 0.57% |
| 2025-06-13 | 7.62 | 7.57 | -0.05 | -0.66% | 7.53 | 7.64 | 250936 | 19002 | 0.61% |
| 2025-06-12 | 7.62 | 7.62 | -0.01 | -0.13% | 7.59 | 7.68 | 246514 | 18802 | 0.60% |
| 2025-06-11 | 7.56 | 7.63 | 0.10 | 1.33% | 7.53 | 7.70 | 379967 | 29063 | 0.92% |
| 2025-06-10 | 7.66 | 7.53 | -0.12 | -1.57% | 7.48 | 7.66 | 291415 | 22042 | 0.71% |
| 2025-06-09 | 7.60 | 7.65 | 0.10 | 1.32% | 7.59 | 7.67 | 335488 | 25641 | 0.82% |