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 | 8.39 | 8.42 | 0.04 | 0.48% | 8.34 | 8.42 | 38225 | 3206 | 1.00% |
| 2025-09-15 | 8.51 | 8.38 | -0.13 | -1.53% | 8.35 | 8.53 | 61216 | 5144 | 1.60% |
| 2025-09-12 | 8.58 | 8.51 | -0.09 | -1.05% | 8.50 | 8.60 | 35772 | 3055 | 0.94% |
| 2025-09-11 | 8.48 | 8.60 | 0.10 | 1.18% | 8.39 | 8.60 | 53818 | 4573 | 1.41% |
| 2025-09-10 | 8.50 | 8.50 | -0.02 | -0.23% | 8.48 | 8.56 | 32714 | 2784 | 0.86% |
| 2025-09-09 | 8.58 | 8.52 | -0.05 | -0.58% | 8.47 | 8.60 | 43325 | 3697 | 1.13% |
| 2025-09-08 | 8.50 | 8.57 | 0.05 | 0.59% | 8.47 | 8.58 | 48955 | 4182 | 1.28% |
| 2025-09-05 | 8.49 | 8.52 | 0.03 | 0.35% | 8.40 | 8.53 | 48234 | 4085 | 1.26% |
| 2025-09-04 | 8.38 | 8.49 | 0.09 | 1.07% | 8.37 | 8.53 | 58384 | 4945 | 1.53% |
| 2025-09-03 | 8.52 | 8.40 | -0.10 | -1.18% | 8.36 | 8.53 | 40367 | 3410 | 1.06% |
| 2025-09-02 | 8.49 | 8.50 | 0.00 | 0.00% | 8.35 | 8.54 | 61601 | 5205 | 1.61% |
| 2025-09-01 | 8.43 | 8.50 | 0.03 | 0.35% | 8.31 | 8.53 | 73525 | 6211 | 1.93% |
| 2025-08-29 | 8.51 | 8.47 | -0.03 | -0.35% | 8.41 | 8.56 | 64145 | 5438 | 1.68% |
| 2025-08-28 | 8.57 | 8.50 | -0.07 | -0.82% | 8.28 | 8.63 | 96878 | 8188 | 2.54% |
| 2025-08-27 | 8.86 | 8.57 | -0.28 | -3.16% | 8.55 | 8.86 | 98366 | 8547 | 2.58% |
| 2025-08-26 | 8.76 | 8.85 | 0.08 | 0.91% | 8.71 | 8.92 | 95640 | 8436 | 2.51% |
| 2025-08-25 | 8.77 | 8.77 | 0.01 | 0.11% | 8.73 | 8.82 | 57776 | 5066 | 1.51% |
| 2025-08-22 | 8.84 | 8.76 | -0.08 | -0.90% | 8.68 | 8.86 | 63102 | 5513 | 1.65% |
| 2025-08-21 | 8.76 | 8.84 | 0.06 | 0.68% | 8.76 | 8.87 | 72698 | 6411 | 1.91% |
| 2025-08-20 | 8.80 | 8.78 | 0.00 | 0.00% | 8.70 | 8.81 | 56672 | 4957 | 1.49% |
| 2025-08-19 | 8.59 | 8.78 | 0.19 | 2.21% | 8.58 | 8.79 | 95748 | 8332 | 2.51% |
| 2025-08-18 | 8.68 | 8.59 | -0.06 | -0.69% | 8.57 | 8.70 | 82911 | 7157 | 2.17% |
| 2025-08-15 | 8.62 | 8.65 | -0.01 | -0.12% | 8.50 | 8.72 | 63286 | 5474 | 1.66% |
| 2025-08-14 | 8.75 | 8.66 | -0.09 | -1.03% | 8.63 | 8.79 | 66133 | 5759 | 1.73% |
| 2025-08-13 | 8.76 | 8.75 | -0.01 | -0.11% | 8.66 | 8.79 | 60216 | 5251 | 1.58% |
| 2025-08-12 | 8.70 | 8.76 | 0.04 | 0.46% | 8.70 | 8.82 | 71012 | 6226 | 1.86% |
| 2025-08-11 | 8.64 | 8.72 | 0.06 | 0.69% | 8.61 | 8.72 | 65881 | 5721 | 1.73% |
| 2025-08-08 | 8.59 | 8.66 | 0.09 | 1.05% | 8.52 | 8.66 | 60638 | 5219 | 1.59% |
| 2025-08-07 | 8.63 | 8.57 | -0.03 | -0.35% | 8.55 | 8.67 | 44095 | 3789 | 1.16% |
| 2025-08-06 | 8.70 | 8.60 | -0.11 | -1.26% | 8.58 | 8.75 | 71708 | 6186 | 1.88% |
| 2025-08-05 | 8.71 | 8.71 | 0.03 | 0.35% | 8.64 | 8.75 | 53923 | 4682 | 1.41% |
| 2025-08-04 | 8.65 | 8.68 | 0.00 | 0.00% | 8.57 | 8.70 | 58920 | 5087 | 1.54% |
| 2025-08-01 | 8.56 | 8.68 | 0.14 | 1.64% | 8.53 | 8.74 | 80982 | 7032 | 2.12% |
| 2025-07-31 | 8.67 | 8.54 | -0.13 | -1.50% | 8.49 | 8.68 | 47103 | 4042 | 1.23% |
| 2025-07-30 | 8.64 | 8.67 | 0.01 | 0.12% | 8.60 | 8.75 | 65973 | 5735 | 1.73% |
| 2025-07-29 | 8.63 | 8.66 | 0.01 | 0.12% | 8.55 | 8.66 | 51183 | 4401 | 1.34% |
| 2025-07-28 | 8.71 | 8.65 | -0.02 | -0.23% | 8.61 | 8.73 | 39118 | 3385 | 1.03% |
| 2025-07-25 | 8.69 | 8.67 | 0.00 | 0.00% | 8.65 | 8.76 | 44442 | 3869 | 1.16% |
| 2025-07-24 | 8.61 | 8.67 | 0.05 | 0.58% | 8.61 | 8.71 | 47198 | 4093 | 1.24% |
| 2025-07-23 | 8.65 | 8.62 | -0.03 | -0.35% | 8.60 | 8.69 | 44928 | 3886 | 1.18% |
| 2025-07-22 | 8.68 | 8.65 | -0.02 | -0.23% | 8.60 | 8.71 | 41882 | 3625 | 1.10% |
| 2025-07-21 | 8.59 | 8.67 | 0.08 | 0.93% | 8.57 | 8.67 | 43824 | 3785 | 1.15% |
| 2025-07-18 | 8.60 | 8.59 | -0.01 | -0.12% | 8.47 | 8.62 | 39615 | 3379 | 1.04% |
| 2025-07-17 | 8.57 | 8.60 | 0.03 | 0.35% | 8.56 | 8.64 | 41345 | 3557 | 1.08% |
| 2025-07-16 | 8.46 | 8.57 | 0.12 | 1.42% | 8.43 | 8.58 | 43945 | 3746 | 1.15% |
| 2025-07-15 | 8.63 | 8.45 | -0.16 | -1.86% | 8.37 | 8.65 | 55274 | 4672 | 1.45% |
| 2025-07-14 | 8.44 | 8.61 | 0.15 | 1.77% | 8.44 | 8.61 | 52133 | 4462 | 1.37% |
| 2025-07-11 | 8.42 | 8.46 | 0.04 | 0.48% | 8.36 | 8.50 | 53011 | 4475 | 1.39% |
| 2025-07-10 | 8.37 | 8.42 | 0.06 | 0.72% | 8.33 | 8.42 | 59395 | 4974 | 1.56% |
| 2025-07-09 | 8.73 | 8.71 | -0.02 | -0.23% | 8.68 | 8.75 | 49357 | 4303 | 1.29% |
| 2025-07-08 | 8.74 | 8.73 | 0.00 | 0.00% | 8.70 | 8.78 | 38740 | 3380 | 1.02% |
| 2025-07-07 | 8.75 | 8.73 | 0.01 | 0.11% | 8.69 | 8.77 | 37085 | 3237 | 0.97% |
| 2025-07-04 | 8.78 | 8.72 | -0.02 | -0.23% | 8.68 | 8.79 | 48215 | 4207 | 1.26% |
| 2025-07-03 | 8.63 | 8.74 | 0.13 | 1.51% | 8.61 | 8.75 | 63017 | 5484 | 1.65% |
| 2025-07-02 | 8.60 | 8.61 | 0.02 | 0.23% | 8.56 | 8.68 | 46766 | 4027 | 1.23% |
| 2025-07-01 | 8.56 | 8.59 | 0.02 | 0.23% | 8.54 | 8.62 | 36749 | 3153 | 0.96% |
| 2025-06-30 | 8.56 | 8.57 | 0.04 | 0.47% | 8.46 | 8.58 | 37353 | 3185 | 0.98% |
| 2025-06-27 | 8.48 | 8.53 | 0.07 | 0.83% | 8.47 | 8.57 | 33677 | 2872 | 0.88% |
| 2025-06-26 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.55 | 30856 | 2617 | 0.81% |
| 2025-06-25 | 8.51 | 8.55 | 0.05 | 0.59% | 8.46 | 8.56 | 34605 | 2944 | 0.91% |
| 2025-06-24 | 8.33 | 8.50 | 0.15 | 1.80% | 8.33 | 8.50 | 45583 | 3840 | 1.19% |
| 2025-06-23 | 8.23 | 8.35 | 0.11 | 1.33% | 8.16 | 8.36 | 39177 | 3245 | 1.03% |
| 2025-06-20 | 8.22 | 8.24 | 0.05 | 0.61% | 8.18 | 8.26 | 32045 | 2637 | 0.84% |
| 2025-06-19 | 8.34 | 8.19 | -0.14 | -1.68% | 8.17 | 8.36 | 53238 | 4396 | 1.40% |
| 2025-06-18 | 8.44 | 8.33 | -0.12 | -1.42% | 8.31 | 8.44 | 49505 | 4140 | 1.30% |
| 2025-06-17 | 8.52 | 8.45 | -0.03 | -0.35% | 8.42 | 8.57 | 48279 | 4096 | 1.27% |
| 2025-06-16 | 8.48 | 8.48 | -0.01 | -0.12% | 8.42 | 8.58 | 52421 | 4462 | 1.37% |
| 2025-06-13 | 8.55 | 8.49 | -0.11 | -1.28% | 8.46 | 8.62 | 53944 | 4594 | 1.41% |
| 2025-06-12 | 8.59 | 8.60 | 0.01 | 0.12% | 8.52 | 8.61 | 44420 | 3804 | 1.16% |
| 2025-06-11 | 8.59 | 8.59 | -0.01 | -0.12% | 8.58 | 8.67 | 49484 | 4268 | 1.30% |
| 2025-06-10 | 8.56 | 8.60 | 0.04 | 0.47% | 8.51 | 8.71 | 82633 | 7105 | 2.17% |
| 2025-06-09 | 8.51 | 8.56 | 0.07 | 0.82% | 8.47 | 8.59 | 59606 | 5097 | 1.56% |