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 | 8.81 | 8.76 | -0.03 | -0.34% | 8.65 | 9.03 | 46107 | 4067 | 2.80% |
| 2025-09-12 | 8.99 | 8.79 | -0.13 | -1.46% | 8.71 | 8.99 | 33812 | 2982 | 2.05% |
| 2025-09-11 | 8.88 | 8.92 | 0.04 | 0.45% | 8.79 | 9.03 | 37046 | 3298 | 2.25% |
| 2025-09-10 | 8.81 | 8.88 | 0.09 | 1.02% | 8.70 | 8.92 | 25508 | 2256 | 1.55% |
| 2025-09-09 | 8.78 | 8.79 | -0.03 | -0.34% | 8.61 | 8.91 | 33742 | 2958 | 2.05% |
| 2025-09-08 | 8.98 | 8.82 | -0.18 | -2.00% | 8.55 | 9.27 | 107088 | 9480 | 6.49% |
| 2025-09-05 | 8.92 | 9.00 | -0.02 | -0.22% | 8.83 | 9.08 | 41609 | 3720 | 2.52% |
| 2025-09-04 | 9.18 | 9.02 | -0.16 | -1.74% | 8.92 | 9.36 | 42825 | 3909 | 2.60% |
| 2025-09-03 | 9.03 | 9.18 | 0.21 | 2.34% | 8.85 | 9.37 | 47849 | 4377 | 2.90% |
| 2025-09-02 | 9.18 | 8.97 | -0.14 | -1.54% | 8.83 | 9.20 | 43003 | 3879 | 2.61% |
| 2025-09-01 | 8.90 | 9.11 | 0.20 | 2.24% | 8.67 | 9.15 | 58159 | 5190 | 3.53% |
| 2025-08-29 | 8.64 | 8.91 | 0.33 | 3.85% | 8.64 | 8.96 | 50739 | 4486 | 3.08% |
| 2025-08-28 | 8.30 | 8.58 | 0.25 | 3.00% | 8.30 | 8.69 | 68040 | 5782 | 4.13% |
| 2025-08-27 | 8.35 | 8.33 | -0.03 | -0.36% | 8.29 | 8.70 | 56965 | 4838 | 3.45% |
| 2025-08-26 | 8.31 | 8.36 | 0.06 | 0.72% | 8.21 | 8.43 | 46245 | 3850 | 2.80% |
| 2025-08-25 | 8.62 | 8.30 | -0.38 | -4.38% | 8.25 | 8.66 | 99021 | 8241 | 6.03% |
| 2025-08-22 | 8.69 | 8.68 | -0.02 | -0.23% | 8.60 | 8.83 | 44723 | 3888 | 2.72% |
| 2025-08-21 | 8.79 | 8.70 | 0.01 | 0.12% | 8.48 | 8.85 | 59088 | 5124 | 3.60% |
| 2025-08-20 | 8.97 | 8.69 | -0.18 | -2.03% | 8.43 | 9.10 | 90469 | 7852 | 5.51% |
| 2025-08-19 | 9.01 | 8.87 | 0.29 | 3.38% | 8.60 | 9.01 | 109872 | 9712 | 6.69% |
| 2025-08-18 | 8.37 | 8.58 | 0.41 | 5.02% | 8.36 | 8.58 | 36994 | 3138 | 2.25% |
| 2025-08-15 | 7.81 | 8.17 | 0.39 | 5.01% | 7.71 | 8.17 | 88688 | 7173 | 5.40% |
| 2025-08-14 | 7.80 | 7.78 | -0.02 | -0.26% | 7.76 | 8.13 | 46426 | 3680 | 2.83% |
| 2025-08-13 | 7.75 | 7.80 | 0.04 | 0.52% | 7.69 | 7.80 | 22191 | 1720 | 1.35% |
| 2025-08-12 | 7.61 | 7.76 | 0.15 | 1.97% | 7.58 | 7.76 | 36681 | 2810 | 2.23% |
| 2025-08-11 | 7.77 | 7.61 | -0.18 | -2.31% | 7.54 | 7.80 | 35591 | 2725 | 2.17% |
| 2025-08-08 | 7.83 | 7.79 | -0.03 | -0.38% | 7.70 | 7.87 | 22298 | 1738 | 1.36% |
| 2025-08-07 | 7.72 | 7.82 | 0.10 | 1.30% | 7.68 | 7.86 | 31135 | 2423 | 1.90% |
| 2025-08-06 | 7.52 | 7.72 | 0.16 | 2.12% | 7.52 | 7.75 | 30587 | 2337 | 1.86% |
| 2025-08-05 | 7.47 | 7.56 | 0.08 | 1.07% | 7.41 | 7.62 | 38633 | 2904 | 2.35% |
| 2025-08-04 | 7.52 | 7.48 | -0.01 | -0.13% | 7.39 | 7.59 | 33043 | 2470 | 2.01% |
| 2025-08-01 | 7.59 | 7.49 | -0.08 | -1.06% | 7.40 | 7.59 | 26776 | 1999 | 1.63% |
| 2025-07-31 | 7.40 | 7.57 | -0.03 | -0.39% | 7.40 | 7.63 | 24602 | 1846 | 1.50% |
| 2025-07-30 | 7.71 | 7.60 | -0.11 | -1.43% | 7.54 | 7.72 | 26268 | 1994 | 1.60% |
| 2025-07-29 | 7.65 | 7.71 | -0.01 | -0.13% | 7.58 | 7.78 | 21769 | 1671 | 1.33% |
| 2025-07-28 | 7.77 | 7.72 | -0.06 | -0.77% | 7.54 | 7.77 | 35969 | 2742 | 2.19% |
| 2025-07-25 | 7.67 | 7.78 | 0.09 | 1.17% | 7.66 | 7.83 | 31578 | 2445 | 1.92% |
| 2025-07-24 | 7.75 | 7.69 | -0.09 | -1.16% | 7.63 | 7.80 | 40857 | 3144 | 2.49% |
| 2025-07-23 | 7.85 | 7.78 | -0.18 | -2.26% | 7.66 | 7.93 | 57456 | 4467 | 3.50% |
| 2025-07-22 | 7.72 | 7.96 | 0.25 | 3.24% | 7.72 | 8.10 | 92377 | 7362 | 5.62% |
| 2025-07-21 | 7.67 | 7.71 | 0.05 | 0.65% | 7.60 | 7.75 | 28871 | 2217 | 1.76% |
| 2025-07-18 | 7.63 | 7.66 | 0.03 | 0.39% | 7.52 | 7.69 | 27396 | 2084 | 1.67% |
| 2025-07-17 | 7.67 | 7.63 | -0.04 | -0.52% | 7.54 | 7.70 | 26515 | 2015 | 1.61% |
| 2025-07-16 | 7.59 | 7.67 | 0.07 | 0.92% | 7.52 | 7.70 | 36501 | 2786 | 2.22% |
| 2025-07-15 | 7.84 | 7.60 | -0.24 | -3.06% | 7.45 | 7.89 | 103687 | 7846 | 6.31% |
| 2025-07-14 | 7.81 | 7.84 | -0.11 | -1.38% | 7.60 | 8.12 | 99490 | 7807 | 6.06% |
| 2025-07-11 | 8.30 | 7.95 | -0.42 | -5.02% | 7.95 | 8.36 | 74620 | 6029 | 4.54% |
| 2025-07-10 | 8.13 | 8.37 | 0.24 | 2.95% | 8.03 | 8.44 | 91987 | 7605 | 5.60% |
| 2025-07-09 | 7.90 | 8.13 | 0.35 | 4.50% | 7.73 | 8.17 | 109053 | 8773 | 6.64% |
| 2025-07-08 | 7.80 | 7.78 | 0.13 | 1.70% | 7.74 | 8.03 | 80539 | 6382 | 4.90% |
| 2025-07-07 | 7.27 | 7.65 | 0.36 | 4.94% | 7.25 | 7.65 | 42111 | 3165 | 2.56% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.12 | 7.52 | 61136 | 4480 | 3.72% |
| 2025-07-03 | 7.20 | 7.30 | 0.06 | 0.83% | 7.18 | 7.30 | 28243 | 2045 | 1.72% |
| 2025-07-02 | 7.13 | 7.24 | 0.08 | 1.12% | 6.94 | 7.32 | 57445 | 4085 | 3.50% |
| 2025-07-01 | 7.28 | 7.16 | -0.08 | -1.10% | 7.14 | 7.30 | 23216 | 1675 | 1.41% |
| 2025-06-30 | 7.11 | 7.24 | 0.10 | 1.40% | 7.11 | 7.28 | 22921 | 1657 | 1.40% |
| 2025-06-27 | 7.17 | 7.14 | -0.05 | -0.70% | 7.12 | 7.23 | 27406 | 1962 | 1.67% |
| 2025-06-26 | 7.25 | 7.19 | -0.06 | -0.83% | 7.13 | 7.29 | 27161 | 1956 | 1.65% |
| 2025-06-25 | 7.20 | 7.25 | 0.05 | 0.69% | 7.18 | 7.40 | 35048 | 2542 | 2.13% |
| 2025-06-24 | 7.30 | 7.20 | 0.02 | 0.28% | 7.19 | 7.43 | 43566 | 3184 | 2.65% |
| 2025-06-23 | 7.00 | 7.18 | 0.09 | 1.27% | 6.89 | 7.25 | 32491 | 2311 | 1.98% |
| 2025-06-20 | 7.17 | 7.09 | -0.13 | -1.80% | 7.00 | 7.26 | 34912 | 2478 | 2.13% |
| 2025-06-19 | 7.51 | 7.22 | -0.30 | -3.99% | 7.18 | 7.54 | 58838 | 4314 | 3.58% |
| 2025-06-18 | 7.67 | 7.52 | -0.23 | -2.97% | 7.49 | 7.70 | 45632 | 3450 | 2.78% |
| 2025-06-17 | 7.78 | 7.75 | 0.00 | 0.00% | 7.69 | 7.96 | 50009 | 3902 | 3.04% |
| 2025-06-16 | 7.60 | 7.75 | 0.15 | 1.97% | 7.58 | 7.84 | 46057 | 3562 | 2.80% |
| 2025-06-13 | 7.72 | 7.60 | -0.15 | -1.94% | 7.39 | 7.74 | 65931 | 4980 | 4.01% |
| 2025-06-12 | 7.95 | 7.75 | -0.21 | -2.64% | 7.70 | 8.07 | 70596 | 5534 | 4.30% |
| 2025-06-11 | 8.08 | 7.96 | -0.13 | -1.61% | 7.95 | 8.20 | 55549 | 4463 | 3.38% |
| 2025-06-10 | 8.08 | 8.09 | 0.06 | 0.75% | 7.90 | 8.32 | 100722 | 8139 | 6.13% |
| 2025-06-09 | 7.77 | 8.03 | 0.38 | 4.97% | 7.77 | 8.03 | 78703 | 6242 | 4.79% |