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 | 8.11 | 8.07 | -0.03 | -0.37% | 8.05 | 8.13 | 258772 | 20925 | 0.59% |
| 2025-09-15 | 8.23 | 8.10 | -0.13 | -1.58% | 8.06 | 8.23 | 440115 | 35753 | 1.00% |
| 2025-09-12 | 8.33 | 8.23 | -0.13 | -1.56% | 8.21 | 8.38 | 370246 | 30720 | 0.84% |
| 2025-09-11 | 8.30 | 8.36 | 0.06 | 0.72% | 8.26 | 8.38 | 478557 | 39801 | 1.09% |
| 2025-09-10 | 8.28 | 8.30 | 0.00 | 0.00% | 8.20 | 8.31 | 271134 | 22395 | 0.62% |
| 2025-09-09 | 8.13 | 8.30 | 0.16 | 1.97% | 8.12 | 8.30 | 433542 | 35719 | 0.99% |
| 2025-09-08 | 8.04 | 8.14 | 0.11 | 1.37% | 8.04 | 8.27 | 673063 | 55034 | 1.53% |
| 2025-09-05 | 8.08 | 8.03 | -0.06 | -0.74% | 7.99 | 8.09 | 313111 | 25125 | 0.71% |
| 2025-09-04 | 8.07 | 8.09 | 0.02 | 0.25% | 7.88 | 8.13 | 481007 | 38555 | 1.09% |
| 2025-09-03 | 8.21 | 8.07 | -0.16 | -1.94% | 8.06 | 8.24 | 339186 | 27548 | 0.77% |
| 2025-09-02 | 8.04 | 8.23 | 0.18 | 2.24% | 8.03 | 8.25 | 640348 | 52251 | 1.46% |
| 2025-09-01 | 8.11 | 8.05 | -0.07 | -0.86% | 8.02 | 8.18 | 450322 | 36380 | 1.02% |
| 2025-08-29 | 8.30 | 8.12 | -0.20 | -2.40% | 8.10 | 8.36 | 743955 | 61185 | 1.69% |
| 2025-08-28 | 8.23 | 8.32 | 0.09 | 1.09% | 8.19 | 8.33 | 338600 | 28016 | 0.77% |
| 2025-08-27 | 8.40 | 8.23 | -0.17 | -2.02% | 8.23 | 8.40 | 425028 | 35351 | 0.97% |
| 2025-08-26 | 8.46 | 8.40 | -0.06 | -0.71% | 8.38 | 8.46 | 337224 | 28375 | 0.77% |
| 2025-08-25 | 8.46 | 8.46 | 0.01 | 0.12% | 8.41 | 8.50 | 393686 | 33294 | 0.90% |
| 2025-08-22 | 8.48 | 8.45 | -0.03 | -0.35% | 8.38 | 8.49 | 390429 | 32901 | 0.89% |
| 2025-08-21 | 8.46 | 8.48 | 0.02 | 0.24% | 8.43 | 8.50 | 267620 | 22659 | 0.61% |
| 2025-08-20 | 8.42 | 8.46 | 0.04 | 0.48% | 8.40 | 8.52 | 289472 | 24489 | 0.66% |
| 2025-08-19 | 8.44 | 8.42 | -0.01 | -0.12% | 8.40 | 8.47 | 234862 | 19792 | 0.53% |
| 2025-08-18 | 8.43 | 8.43 | 0.02 | 0.24% | 8.40 | 8.48 | 370287 | 31266 | 0.84% |
| 2025-08-15 | 8.53 | 8.41 | -0.10 | -1.18% | 8.31 | 8.54 | 531227 | 44609 | 1.21% |
| 2025-08-14 | 8.58 | 8.51 | -0.06 | -0.70% | 8.51 | 8.62 | 335312 | 28655 | 0.76% |
| 2025-08-13 | 8.63 | 8.57 | -0.06 | -0.70% | 8.56 | 8.66 | 291485 | 25069 | 0.66% |
| 2025-08-12 | 8.55 | 8.63 | 0.08 | 0.94% | 8.55 | 8.70 | 296687 | 25621 | 0.67% |
| 2025-08-11 | 8.66 | 8.55 | -0.11 | -1.27% | 8.55 | 8.68 | 341532 | 29292 | 0.78% |
| 2025-08-08 | 8.73 | 8.66 | -0.06 | -0.69% | 8.63 | 8.76 | 242426 | 21052 | 0.55% |
| 2025-08-07 | 8.69 | 8.72 | 0.03 | 0.35% | 8.65 | 8.77 | 272059 | 23736 | 0.62% |
| 2025-08-06 | 8.72 | 8.69 | -0.04 | -0.46% | 8.67 | 8.76 | 237017 | 20632 | 0.54% |
| 2025-08-05 | 8.64 | 8.73 | 0.10 | 1.16% | 8.60 | 8.75 | 292764 | 25432 | 0.67% |
| 2025-08-04 | 8.56 | 8.63 | 0.03 | 0.35% | 8.54 | 8.73 | 257690 | 22344 | 0.59% |
| 2025-08-01 | 8.54 | 8.60 | 0.06 | 0.70% | 8.49 | 8.67 | 339303 | 29135 | 0.77% |
| 2025-07-31 | 8.67 | 8.54 | -0.14 | -1.61% | 8.51 | 8.67 | 376581 | 32185 | 0.86% |
| 2025-07-30 | 8.58 | 8.68 | 0.11 | 1.28% | 8.56 | 8.72 | 420890 | 36482 | 0.96% |
| 2025-07-29 | 8.70 | 8.57 | -0.13 | -1.49% | 8.54 | 8.71 | 380790 | 32739 | 0.87% |
| 2025-07-28 | 8.71 | 8.70 | 0.01 | 0.12% | 8.67 | 8.78 | 300229 | 26178 | 0.68% |
| 2025-07-25 | 8.73 | 8.69 | -0.03 | -0.34% | 8.67 | 8.74 | 362334 | 31532 | 0.83% |
| 2025-07-24 | 8.81 | 8.72 | -0.09 | -1.02% | 8.70 | 8.83 | 363850 | 31793 | 0.83% |
| 2025-07-23 | 8.82 | 8.81 | -0.01 | -0.11% | 8.80 | 8.91 | 305231 | 27026 | 0.70% |
| 2025-07-22 | 8.95 | 8.82 | -0.13 | -1.45% | 8.70 | 8.95 | 481051 | 42383 | 1.10% |
| 2025-07-21 | 9.03 | 8.95 | -0.13 | -1.43% | 8.93 | 9.06 | 379603 | 34029 | 0.86% |
| 2025-07-18 | 9.01 | 9.08 | 0.09 | 1.00% | 8.96 | 9.08 | 236912 | 21412 | 0.54% |
| 2025-07-17 | 9.04 | 8.99 | -0.08 | -0.88% | 8.96 | 9.10 | 241715 | 21761 | 0.55% |
| 2025-07-16 | 9.06 | 9.07 | 0.01 | 0.11% | 8.95 | 9.10 | 303593 | 27357 | 0.69% |
| 2025-07-15 | 9.10 | 9.06 | -0.06 | -0.66% | 9.06 | 9.19 | 363051 | 33126 | 0.83% |
| 2025-07-14 | 9.03 | 9.12 | 0.05 | 0.55% | 9.03 | 9.19 | 370604 | 33871 | 0.84% |
| 2025-07-11 | 9.24 | 9.07 | -0.17 | -1.84% | 9.05 | 9.28 | 488776 | 44790 | 1.11% |
| 2025-07-10 | 9.25 | 9.24 | -0.01 | -0.11% | 9.21 | 9.33 | 308965 | 28637 | 0.70% |
| 2025-07-09 | 9.21 | 9.25 | 0.03 | 0.33% | 9.16 | 9.27 | 284558 | 26250 | 0.65% |
| 2025-07-08 | 9.24 | 9.22 | -0.04 | -0.43% | 9.13 | 9.27 | 337609 | 31012 | 0.77% |
| 2025-07-07 | 9.36 | 9.26 | -0.11 | -1.17% | 9.19 | 9.39 | 408675 | 37877 | 0.93% |
| 2025-07-04 | 9.37 | 9.37 | 0.04 | 0.43% | 9.28 | 9.48 | 469475 | 44028 | 1.07% |
| 2025-07-03 | 9.38 | 9.33 | -0.06 | -0.64% | 9.26 | 9.46 | 409283 | 38214 | 0.93% |
| 2025-07-02 | 9.29 | 9.39 | 0.16 | 1.73% | 9.23 | 9.46 | 572598 | 53715 | 1.30% |
| 2025-07-01 | 8.89 | 9.23 | 0.45 | 5.13% | 8.84 | 9.25 | 805680 | 73791 | 1.84% |
| 2025-06-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.67 | 8.90 | 600186 | 52488 | 1.37% |
| 2025-06-27 | 9.12 | 8.91 | -0.22 | -2.41% | 8.83 | 9.25 | 763801 | 69283 | 1.74% |
| 2025-06-26 | 8.69 | 9.13 | 0.44 | 5.06% | 8.65 | 9.24 | 1158399 | 104239 | 2.64% |
| 2025-06-25 | 8.60 | 8.69 | 0.10 | 1.16% | 8.51 | 8.73 | 519522 | 44803 | 1.18% |
| 2025-06-24 | 8.65 | 8.59 | -0.08 | -0.92% | 8.53 | 8.73 | 478839 | 41257 | 1.09% |
| 2025-06-23 | 8.67 | 8.67 | -0.02 | -0.23% | 8.53 | 8.71 | 425434 | 36718 | 0.97% |
| 2025-06-20 | 8.57 | 8.69 | 0.13 | 1.52% | 8.55 | 8.69 | 353125 | 30540 | 0.80% |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 302930 | 26004 | 0.69% |
| 2025-06-18 | 8.55 | 8.66 | 0.12 | 1.41% | 8.54 | 8.69 | 320150 | 27637 | 0.73% |
| 2025-06-17 | 8.61 | 8.54 | -0.08 | -0.93% | 8.52 | 8.66 | 358966 | 30796 | 0.82% |
| 2025-06-16 | 8.55 | 8.62 | 0.06 | 0.70% | 8.52 | 8.64 | 353369 | 30308 | 0.81% |
| 2025-06-13 | 8.72 | 8.56 | -0.16 | -1.83% | 8.52 | 8.74 | 483571 | 41540 | 1.10% |
| 2025-06-12 | 8.71 | 8.72 | 0.02 | 0.23% | 8.66 | 8.77 | 253039 | 22027 | 0.58% |
| 2025-06-11 | 8.78 | 8.70 | -0.09 | -1.02% | 8.69 | 8.82 | 267969 | 23391 | 0.61% |
| 2025-06-10 | 8.65 | 8.79 | 0.14 | 1.62% | 8.64 | 8.85 | 362420 | 31781 | 0.83% |
| 2025-06-09 | 8.67 | 8.65 | -0.02 | -0.23% | 8.56 | 8.68 | 212217 | 18313 | 0.48% |