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 | 8.49 | 8.52 | 0.03 | 0.35% | 8.36 | 8.53 | 75573 | 6381 | 1.26% |
| 2025-09-12 | 8.54 | 8.49 | -0.05 | -0.59% | 8.48 | 8.57 | 57491 | 4901 | 0.96% |
| 2025-09-11 | 8.52 | 8.54 | 0.04 | 0.47% | 8.40 | 8.54 | 62459 | 5296 | 1.04% |
| 2025-09-10 | 8.51 | 8.50 | -0.03 | -0.35% | 8.43 | 8.55 | 52328 | 4441 | 0.87% |
| 2025-09-09 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.60 | 60312 | 5144 | 1.01% |
| 2025-09-08 | 8.51 | 8.60 | 0.10 | 1.18% | 8.47 | 8.63 | 76887 | 6581 | 1.28% |
| 2025-09-05 | 8.40 | 8.50 | 0.14 | 1.67% | 8.27 | 8.50 | 69561 | 5859 | 1.16% |
| 2025-09-04 | 8.33 | 8.36 | 0.03 | 0.36% | 8.26 | 8.46 | 100899 | 8462 | 1.68% |
| 2025-09-03 | 8.59 | 8.33 | -0.22 | -2.57% | 8.29 | 8.60 | 102201 | 8600 | 1.71% |
| 2025-09-02 | 8.70 | 8.55 | -0.20 | -2.29% | 8.47 | 8.75 | 122589 | 10497 | 2.05% |
| 2025-09-01 | 8.68 | 8.75 | 0.04 | 0.46% | 8.62 | 8.84 | 104088 | 9072 | 1.74% |
| 2025-08-29 | 8.78 | 8.71 | -0.07 | -0.80% | 8.70 | 8.86 | 117131 | 10273 | 1.96% |
| 2025-08-28 | 8.90 | 8.78 | -0.14 | -1.57% | 8.50 | 8.98 | 217437 | 19025 | 3.63% |
| 2025-08-27 | 9.20 | 8.92 | -0.37 | -3.98% | 8.90 | 9.22 | 242414 | 22063 | 4.05% |
| 2025-08-26 | 9.22 | 9.29 | 0.07 | 0.76% | 9.18 | 9.34 | 199960 | 18528 | 3.38% |
| 2025-08-25 | 9.18 | 9.22 | 0.00 | 0.00% | 9.12 | 9.22 | 196826 | 18054 | 3.32% |
| 2025-08-22 | 9.34 | 9.22 | -0.12 | -1.28% | 9.08 | 9.34 | 252367 | 23093 | 4.26% |
| 2025-08-21 | 9.09 | 9.34 | 0.30 | 3.32% | 9.07 | 9.50 | 421238 | 39156 | 7.11% |
| 2025-08-20 | 8.98 | 9.04 | 0.04 | 0.44% | 8.91 | 9.04 | 136077 | 12217 | 2.30% |
| 2025-08-19 | 8.98 | 9.00 | 0.01 | 0.11% | 8.90 | 9.02 | 150195 | 13477 | 2.54% |
| 2025-08-18 | 8.87 | 8.99 | 0.10 | 1.12% | 8.84 | 9.02 | 191992 | 17206 | 3.24% |
| 2025-08-15 | 8.94 | 8.89 | -0.15 | -1.66% | 8.78 | 8.95 | 206419 | 18264 | 3.49% |
| 2025-08-14 | 8.93 | 9.04 | 0.11 | 1.23% | 8.92 | 9.31 | 265458 | 24126 | 4.48% |
| 2025-08-13 | 9.00 | 8.93 | -0.01 | -0.11% | 8.88 | 9.03 | 138904 | 12396 | 2.35% |
| 2025-08-12 | 9.04 | 8.94 | -0.12 | -1.32% | 8.89 | 9.05 | 163542 | 14603 | 2.76% |
| 2025-08-11 | 9.12 | 9.06 | -0.06 | -0.66% | 8.94 | 9.16 | 227186 | 20534 | 3.84% |
| 2025-08-08 | 8.80 | 9.12 | 0.30 | 3.40% | 8.74 | 9.14 | 339040 | 30444 | 5.73% |
| 2025-08-07 | 8.83 | 8.82 | 0.03 | 0.34% | 8.78 | 8.92 | 139182 | 12288 | 2.35% |
| 2025-08-06 | 8.89 | 8.79 | -0.10 | -1.12% | 8.75 | 8.89 | 149497 | 13135 | 2.52% |
| 2025-08-05 | 8.82 | 8.89 | 0.12 | 1.37% | 8.81 | 8.93 | 174505 | 15482 | 2.95% |
| 2025-08-04 | 8.73 | 8.77 | -0.02 | -0.23% | 8.66 | 8.79 | 130964 | 11435 | 2.21% |
| 2025-08-01 | 8.88 | 8.79 | -0.09 | -1.01% | 8.74 | 8.88 | 160468 | 14093 | 2.71% |
| 2025-07-31 | 8.99 | 8.88 | -0.15 | -1.66% | 8.85 | 9.09 | 243274 | 21730 | 4.11% |
| 2025-07-30 | 9.30 | 9.03 | -0.34 | -3.63% | 9.00 | 9.47 | 341028 | 31258 | 5.76% |
| 2025-07-29 | 9.50 | 9.37 | 0.02 | 0.21% | 9.13 | 9.58 | 419127 | 39156 | 7.08% |
| 2025-07-28 | 9.39 | 9.35 | -0.10 | -1.06% | 9.22 | 9.49 | 345902 | 32219 | 5.84% |
| 2025-07-25 | 10.10 | 9.45 | -0.85 | -8.25% | 9.40 | 10.19 | 635528 | 61292 | 10.73% |
| 2025-07-24 | 9.84 | 10.30 | -0.16 | -1.53% | 9.64 | 11.00 | 815790 | 83438 | 13.78% |
| 2025-07-23 | 10.95 | 10.46 | -0.09 | -0.85% | 10.34 | 11.61 | 1224425 | 136618 | 20.68% |
| 2025-07-22 | 10.55 | 10.55 | 0.96 | 10.01% | 9.53 | 10.55 | 696752 | 72371 | 11.77% |
| 2025-07-21 | 9.20 | 9.59 | 0.87 | 9.98% | 9.17 | 9.59 | 324507 | 30684 | 5.48% |
| 2025-07-18 | 8.84 | 8.72 | -0.12 | -1.36% | 8.63 | 9.08 | 523516 | 46053 | 8.84% |
| 2025-07-17 | 9.31 | 8.84 | -0.96 | -9.80% | 8.83 | 9.57 | 804879 | 73141 | 13.59% |
| 2025-07-16 | 9.60 | 9.80 | 0.35 | 3.70% | 9.00 | 10.30 | 1086048 | 105058 | 18.34% |
| 2025-07-15 | 9.01 | 9.45 | 0.86 | 10.01% | 9.00 | 9.45 | 546979 | 51345 | 9.24% |
| 2025-07-14 | 8.54 | 8.59 | 0.78 | 9.99% | 8.24 | 8.59 | 362247 | 30719 | 6.12% |
| 2025-07-11 | 7.80 | 7.81 | 0.01 | 0.13% | 7.57 | 7.84 | 157464 | 12134 | 2.66% |
| 2025-07-10 | 7.68 | 7.80 | 0.12 | 1.56% | 7.56 | 7.83 | 152832 | 11794 | 2.58% |
| 2025-07-09 | 7.52 | 7.68 | 0.16 | 2.13% | 7.52 | 7.98 | 178147 | 13732 | 3.01% |
| 2025-07-08 | 7.41 | 7.57 | 0.15 | 2.02% | 7.40 | 7.62 | 133351 | 10055 | 2.25% |
| 2025-07-07 | 7.31 | 7.42 | 0.08 | 1.09% | 7.30 | 7.47 | 75589 | 5591 | 1.28% |
| 2025-07-04 | 7.42 | 7.34 | -0.12 | -1.61% | 7.32 | 7.49 | 137760 | 10183 | 2.33% |
| 2025-07-03 | 7.35 | 7.46 | 0.10 | 1.36% | 7.29 | 7.66 | 221300 | 16471 | 3.74% |
| 2025-07-02 | 7.18 | 7.36 | 0.21 | 2.94% | 7.17 | 7.48 | 247936 | 18199 | 4.19% |
| 2025-07-01 | 7.17 | 7.15 | -0.03 | -0.42% | 7.10 | 7.23 | 79222 | 5665 | 1.34% |
| 2025-06-30 | 7.38 | 7.18 | -0.06 | -0.83% | 7.16 | 7.47 | 125603 | 9090 | 2.12% |
| 2025-06-27 | 7.21 | 7.24 | 0.14 | 1.97% | 7.19 | 7.39 | 167001 | 12139 | 2.82% |
| 2025-06-26 | 7.11 | 7.10 | -0.03 | -0.42% | 7.06 | 7.21 | 93305 | 6655 | 1.58% |
| 2025-06-25 | 7.14 | 7.13 | 0.03 | 0.42% | 7.07 | 7.22 | 121754 | 8674 | 2.06% |
| 2025-06-24 | 7.06 | 7.10 | 0.03 | 0.42% | 6.92 | 7.15 | 146976 | 10371 | 2.48% |
| 2025-06-23 | 6.99 | 7.07 | 0.02 | 0.28% | 6.76 | 7.07 | 179051 | 12498 | 3.02% |
| 2025-06-20 | 6.86 | 7.05 | 0.30 | 4.44% | 6.83 | 7.23 | 197214 | 13778 | 3.33% |
| 2025-06-19 | 6.77 | 6.75 | -0.01 | -0.15% | 6.73 | 7.01 | 115518 | 7926 | 1.95% |
| 2025-06-18 | 6.84 | 6.76 | -0.10 | -1.46% | 6.71 | 6.90 | 70909 | 4810 | 1.20% |
| 2025-06-17 | 6.84 | 6.86 | 0.00 | 0.00% | 6.79 | 6.92 | 53478 | 3657 | 0.90% |
| 2025-06-16 | 6.81 | 6.86 | 0.01 | 0.15% | 6.81 | 6.95 | 46692 | 3217 | 0.79% |
| 2025-06-13 | 6.95 | 6.85 | -0.16 | -2.28% | 6.82 | 7.00 | 64315 | 4434 | 1.09% |
| 2025-06-12 | 7.04 | 7.01 | -0.04 | -0.57% | 6.97 | 7.09 | 46538 | 3266 | 0.79% |
| 2025-06-11 | 7.02 | 7.05 | 0.02 | 0.28% | 7.02 | 7.08 | 45576 | 3215 | 0.77% |
| 2025-06-10 | 7.13 | 7.03 | -0.10 | -1.40% | 6.93 | 7.15 | 61067 | 4302 | 1.03% |
| 2025-06-09 | 7.10 | 7.13 | 0.02 | 0.28% | 7.05 | 7.18 | 71467 | 5072 | 1.21% |