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 | 8.31 | 8.41 | 0.10 | 1.20% | 8.23 | 8.43 | 130456 | 10865 | 2.90% |
| 2025-09-15 | 8.25 | 8.31 | 0.01 | 0.12% | 8.25 | 8.39 | 90950 | 7560 | 2.02% |
| 2025-09-12 | 8.40 | 8.30 | -0.06 | -0.72% | 8.27 | 8.40 | 91125 | 7586 | 2.03% |
| 2025-09-11 | 8.19 | 8.36 | 0.18 | 2.20% | 8.10 | 8.37 | 105337 | 8707 | 2.34% |
| 2025-09-10 | 8.24 | 8.18 | -0.05 | -0.61% | 8.12 | 8.28 | 90806 | 7437 | 2.02% |
| 2025-09-09 | 8.41 | 8.23 | -0.20 | -2.37% | 8.21 | 8.42 | 124078 | 10295 | 2.76% |
| 2025-09-08 | 8.34 | 8.43 | 0.09 | 1.08% | 8.27 | 8.43 | 126003 | 10525 | 2.80% |
| 2025-09-05 | 8.20 | 8.34 | 0.17 | 2.08% | 8.15 | 8.34 | 136563 | 11261 | 3.04% |
| 2025-09-04 | 8.27 | 8.17 | -0.07 | -0.85% | 8.01 | 8.38 | 152556 | 12537 | 3.40% |
| 2025-09-03 | 8.46 | 8.24 | -0.26 | -3.06% | 8.17 | 8.52 | 153206 | 12756 | 3.41% |
| 2025-09-02 | 8.65 | 8.50 | -0.11 | -1.28% | 8.32 | 8.66 | 220528 | 18666 | 4.91% |
| 2025-09-01 | 8.61 | 8.61 | -0.03 | -0.35% | 8.56 | 8.72 | 136219 | 11754 | 3.03% |
| 2025-08-29 | 8.80 | 8.64 | -0.19 | -2.15% | 8.62 | 8.80 | 154639 | 13425 | 3.44% |
| 2025-08-28 | 8.84 | 8.83 | -0.02 | -0.23% | 8.41 | 8.94 | 244624 | 21263 | 5.44% |
| 2025-08-27 | 9.24 | 8.85 | -0.42 | -4.53% | 8.82 | 9.28 | 293521 | 26701 | 6.53% |
| 2025-08-26 | 9.49 | 9.27 | -0.30 | -3.13% | 9.22 | 9.53 | 333222 | 31031 | 8.64% |
| 2025-08-25 | 9.31 | 9.57 | 0.26 | 2.79% | 9.23 | 9.60 | 498265 | 46939 | 12.92% |
| 2025-08-22 | 8.87 | 9.31 | 0.44 | 4.96% | 8.82 | 9.43 | 508391 | 46737 | 13.19% |
| 2025-08-21 | 8.94 | 8.87 | -0.04 | -0.45% | 8.80 | 8.97 | 150598 | 13371 | 3.91% |
| 2025-08-20 | 8.81 | 8.91 | 0.07 | 0.79% | 8.74 | 8.91 | 153293 | 13542 | 3.98% |
| 2025-08-19 | 8.93 | 8.84 | -0.04 | -0.45% | 8.73 | 8.93 | 192637 | 16991 | 5.00% |
| 2025-08-18 | 8.52 | 8.88 | 0.40 | 4.72% | 8.46 | 8.95 | 352506 | 30848 | 9.14% |
| 2025-08-15 | 8.28 | 8.48 | 0.18 | 2.17% | 8.25 | 8.52 | 136053 | 11473 | 3.53% |
| 2025-08-14 | 8.53 | 8.30 | -0.23 | -2.70% | 8.29 | 8.54 | 177494 | 14872 | 4.60% |
| 2025-08-13 | 8.52 | 8.53 | 0.03 | 0.35% | 8.37 | 8.55 | 193950 | 16436 | 5.03% |
| 2025-08-12 | 8.59 | 8.50 | -0.08 | -0.93% | 8.44 | 8.60 | 143658 | 12228 | 3.73% |
| 2025-08-11 | 8.61 | 8.58 | -0.01 | -0.12% | 8.51 | 8.62 | 167355 | 14346 | 4.34% |
| 2025-08-08 | 8.52 | 8.59 | 0.05 | 0.59% | 8.48 | 8.63 | 158746 | 13608 | 4.12% |
| 2025-08-07 | 8.64 | 8.54 | -0.06 | -0.70% | 8.48 | 8.65 | 122029 | 10420 | 3.16% |
| 2025-08-06 | 8.55 | 8.60 | 0.04 | 0.47% | 8.48 | 8.64 | 176118 | 15095 | 4.57% |
| 2025-08-05 | 8.43 | 8.56 | 0.16 | 1.90% | 8.41 | 8.61 | 199418 | 17034 | 5.17% |
| 2025-08-04 | 8.20 | 8.40 | 0.13 | 1.57% | 8.16 | 8.42 | 125151 | 10439 | 3.25% |
| 2025-08-01 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.31 | 102316 | 8456 | 2.65% |
| 2025-07-31 | 8.30 | 8.25 | -0.07 | -0.84% | 8.21 | 8.43 | 173531 | 14435 | 4.50% |
| 2025-07-30 | 8.46 | 8.32 | -0.16 | -1.89% | 8.25 | 8.46 | 211795 | 17696 | 5.49% |
| 2025-07-29 | 8.61 | 8.48 | -0.20 | -2.30% | 8.37 | 8.65 | 255829 | 21610 | 6.63% |
| 2025-07-28 | 8.61 | 8.68 | 0.08 | 0.93% | 8.55 | 8.69 | 200148 | 17273 | 5.19% |
| 2025-07-25 | 8.88 | 8.60 | -0.31 | -3.48% | 8.59 | 8.96 | 361604 | 31362 | 9.38% |
| 2025-07-24 | 8.45 | 8.91 | 0.29 | 3.36% | 8.45 | 9.07 | 560959 | 49078 | 14.55% |
| 2025-07-23 | 9.39 | 8.62 | -0.24 | -2.71% | 8.60 | 9.88 | 912527 | 83462 | 23.67% |
| 2025-07-22 | 8.61 | 8.86 | 0.24 | 2.78% | 8.42 | 8.95 | 623408 | 54493 | 16.17% |
| 2025-07-21 | 8.31 | 8.62 | 0.41 | 4.99% | 8.31 | 8.83 | 443841 | 38296 | 11.51% |
| 2025-07-18 | 8.26 | 8.21 | -0.05 | -0.61% | 8.13 | 8.29 | 107558 | 8801 | 2.79% |
| 2025-07-17 | 8.26 | 8.26 | 0.00 | 0.00% | 8.19 | 8.29 | 126583 | 10423 | 3.28% |
| 2025-07-16 | 8.31 | 8.26 | -0.06 | -0.72% | 8.19 | 8.39 | 185168 | 15304 | 4.80% |
| 2025-07-15 | 8.33 | 8.32 | -0.01 | -0.12% | 8.27 | 8.68 | 246077 | 20703 | 6.38% |
| 2025-07-14 | 8.22 | 8.33 | 0.17 | 2.08% | 8.15 | 8.42 | 212820 | 17679 | 5.52% |
| 2025-07-11 | 8.12 | 8.16 | 0.03 | 0.37% | 8.00 | 8.22 | 192349 | 15584 | 4.99% |
| 2025-07-10 | 8.30 | 8.13 | -0.11 | -1.33% | 8.07 | 8.35 | 260115 | 21226 | 6.75% |
| 2025-07-09 | 8.22 | 8.24 | 0.08 | 0.98% | 8.17 | 8.62 | 425957 | 35702 | 11.05% |
| 2025-07-08 | 8.04 | 8.16 | 0.23 | 2.90% | 7.91 | 8.30 | 287413 | 23363 | 7.45% |
| 2025-07-07 | 7.74 | 7.93 | 0.19 | 2.45% | 7.71 | 7.94 | 138482 | 10901 | 3.59% |
| 2025-07-04 | 7.88 | 7.74 | -0.15 | -1.90% | 7.72 | 7.90 | 123097 | 9594 | 3.19% |
| 2025-07-03 | 7.88 | 7.89 | -0.01 | -0.13% | 7.86 | 7.98 | 89536 | 7076 | 2.32% |
| 2025-07-02 | 7.92 | 7.90 | 0.00 | 0.00% | 7.82 | 7.94 | 111514 | 8775 | 2.89% |
| 2025-07-01 | 7.93 | 7.90 | -0.05 | -0.63% | 7.82 | 8.02 | 129652 | 10241 | 3.36% |
| 2025-06-30 | 7.87 | 7.95 | 0.10 | 1.27% | 7.79 | 7.97 | 154156 | 12167 | 4.00% |
| 2025-06-27 | 7.77 | 7.85 | 0.07 | 0.90% | 7.73 | 7.88 | 153126 | 11948 | 3.97% |
| 2025-06-26 | 7.75 | 7.78 | 0.04 | 0.52% | 7.70 | 7.86 | 166804 | 12978 | 4.33% |
| 2025-06-25 | 7.76 | 7.74 | 0.05 | 0.65% | 7.64 | 7.81 | 130728 | 10099 | 3.39% |
| 2025-06-24 | 7.45 | 7.69 | 0.25 | 3.36% | 7.42 | 7.70 | 174615 | 13330 | 4.53% |
| 2025-06-23 | 7.19 | 7.44 | 0.21 | 2.90% | 7.14 | 7.47 | 92027 | 6764 | 2.39% |
| 2025-06-20 | 7.30 | 7.23 | -0.07 | -0.96% | 7.22 | 7.48 | 120167 | 8798 | 3.12% |
| 2025-06-19 | 7.56 | 7.30 | -0.28 | -3.69% | 7.28 | 7.59 | 159615 | 11817 | 4.14% |
| 2025-06-18 | 7.50 | 7.58 | 0.03 | 0.40% | 7.46 | 7.60 | 116352 | 8775 | 3.02% |
| 2025-06-17 | 7.59 | 7.55 | -0.03 | -0.40% | 7.50 | 7.69 | 116041 | 8779 | 3.01% |
| 2025-06-16 | 7.47 | 7.58 | 0.05 | 0.66% | 7.39 | 7.64 | 144070 | 10877 | 3.74% |
| 2025-06-13 | 7.55 | 7.53 | -0.06 | -0.79% | 7.50 | 7.73 | 148427 | 11246 | 3.85% |
| 2025-06-12 | 7.63 | 7.59 | -0.06 | -0.78% | 7.52 | 7.63 | 98222 | 7431 | 2.55% |
| 2025-06-11 | 7.48 | 7.65 | 0.18 | 2.41% | 7.41 | 7.71 | 202188 | 15421 | 5.24% |
| 2025-06-10 | 7.64 | 7.47 | -0.13 | -1.71% | 7.38 | 7.67 | 161089 | 12087 | 4.18% |
| 2025-06-09 | 7.48 | 7.60 | 0.10 | 1.33% | 7.48 | 7.60 | 158625 | 11974 | 4.11% |