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 | 8.66 | 8.83 | 0.10 | 1.15% | 8.65 | 8.85 | 172529 | 15091 | 5.01% |
| 2025-09-15 | 8.70 | 8.73 | -0.02 | -0.23% | 8.51 | 8.79 | 181946 | 15742 | 5.28% |
| 2025-09-12 | 8.61 | 8.75 | 0.14 | 1.63% | 8.60 | 8.92 | 294038 | 25933 | 8.53% |
| 2025-09-11 | 8.53 | 8.61 | -0.03 | -0.35% | 8.45 | 8.62 | 191533 | 16363 | 5.56% |
| 2025-09-10 | 8.56 | 8.64 | 0.10 | 1.17% | 8.46 | 8.71 | 258271 | 22243 | 7.49% |
| 2025-09-09 | 8.62 | 8.54 | -0.04 | -0.47% | 8.43 | 8.70 | 242090 | 20741 | 7.02% |
| 2025-09-08 | 8.07 | 8.58 | 0.48 | 5.93% | 8.05 | 8.65 | 451941 | 38258 | 13.11% |
| 2025-09-05 | 8.01 | 8.10 | 0.08 | 1.00% | 7.88 | 8.19 | 150346 | 12019 | 4.36% |
| 2025-09-04 | 8.00 | 8.02 | 0.02 | 0.25% | 7.93 | 8.07 | 110380 | 8830 | 3.20% |
| 2025-09-03 | 8.23 | 8.00 | -0.24 | -2.91% | 7.99 | 8.29 | 166708 | 13507 | 4.84% |
| 2025-09-02 | 8.27 | 8.24 | -0.03 | -0.36% | 8.18 | 8.39 | 183664 | 15153 | 5.33% |
| 2025-09-01 | 8.20 | 8.27 | 0.02 | 0.24% | 8.09 | 8.35 | 210155 | 17336 | 6.10% |
| 2025-08-29 | 8.54 | 8.25 | -0.43 | -4.95% | 8.20 | 8.62 | 406453 | 33768 | 11.79% |
| 2025-08-28 | 8.11 | 8.68 | 0.56 | 6.90% | 8.11 | 8.68 | 502444 | 42997 | 14.58% |
| 2025-08-27 | 8.50 | 8.12 | -0.37 | -4.36% | 8.10 | 8.50 | 277226 | 22939 | 8.04% |
| 2025-08-26 | 8.48 | 8.49 | 0.02 | 0.24% | 8.37 | 8.55 | 170386 | 14440 | 4.94% |
| 2025-08-25 | 8.55 | 8.47 | -0.06 | -0.70% | 8.42 | 8.59 | 217639 | 18498 | 6.32% |
| 2025-08-22 | 8.59 | 8.53 | -0.02 | -0.23% | 8.43 | 8.64 | 213112 | 18098 | 6.18% |
| 2025-08-21 | 8.33 | 8.55 | 0.22 | 2.64% | 8.33 | 8.73 | 415960 | 35634 | 12.07% |
| 2025-08-20 | 8.30 | 8.33 | 0.06 | 0.73% | 8.23 | 8.43 | 175557 | 14627 | 5.09% |
| 2025-08-19 | 8.33 | 8.27 | -0.05 | -0.60% | 8.21 | 8.42 | 140924 | 11677 | 4.09% |
| 2025-08-18 | 8.20 | 8.32 | 0.11 | 1.34% | 8.18 | 8.36 | 176903 | 14691 | 5.13% |
| 2025-08-15 | 8.17 | 8.21 | 0.02 | 0.24% | 8.15 | 8.34 | 138654 | 11397 | 4.02% |
| 2025-08-14 | 8.30 | 8.19 | -0.12 | -1.44% | 8.15 | 8.38 | 236780 | 19529 | 6.87% |
| 2025-08-13 | 8.29 | 8.31 | 0.02 | 0.24% | 8.21 | 8.40 | 134606 | 11189 | 3.91% |
| 2025-08-12 | 8.56 | 8.29 | -0.30 | -3.49% | 8.28 | 8.58 | 252457 | 21091 | 7.33% |
| 2025-08-11 | 8.48 | 8.59 | 0.08 | 0.94% | 8.45 | 8.65 | 152677 | 13074 | 4.43% |
| 2025-08-08 | 8.43 | 8.51 | 0.05 | 0.59% | 8.39 | 8.53 | 149816 | 12688 | 4.35% |
| 2025-08-07 | 8.53 | 8.46 | -0.07 | -0.82% | 8.35 | 8.56 | 152900 | 12954 | 4.44% |
| 2025-08-06 | 8.57 | 8.53 | -0.05 | -0.58% | 8.50 | 8.67 | 155449 | 13325 | 4.51% |
| 2025-08-05 | 8.41 | 8.58 | 0.17 | 2.02% | 8.34 | 8.58 | 155489 | 13184 | 4.51% |
| 2025-08-04 | 8.25 | 8.41 | -0.01 | -0.12% | 8.13 | 8.50 | 120634 | 10059 | 3.50% |
| 2025-08-01 | 8.48 | 8.42 | 0.04 | 0.48% | 8.31 | 8.49 | 119067 | 9981 | 3.46% |
| 2025-07-31 | 8.70 | 8.38 | -0.43 | -4.88% | 8.34 | 8.72 | 291391 | 24777 | 8.46% |
| 2025-07-30 | 8.47 | 8.81 | 0.33 | 3.89% | 8.45 | 8.90 | 441960 | 38562 | 12.83% |
| 2025-07-29 | 8.35 | 8.48 | 0.13 | 1.56% | 8.30 | 8.60 | 205368 | 17349 | 5.96% |
| 2025-07-28 | 8.28 | 8.35 | 0.06 | 0.72% | 8.25 | 8.42 | 115913 | 9676 | 3.36% |
| 2025-07-25 | 8.38 | 8.29 | -0.09 | -1.07% | 8.28 | 8.43 | 144496 | 12045 | 4.19% |
| 2025-07-24 | 8.36 | 8.38 | 0.02 | 0.24% | 8.28 | 8.44 | 149944 | 12533 | 4.35% |
| 2025-07-23 | 8.71 | 8.36 | -0.34 | -3.91% | 8.34 | 8.71 | 235388 | 19920 | 6.83% |
| 2025-07-22 | 8.61 | 8.70 | 0.02 | 0.23% | 8.57 | 8.74 | 193968 | 16796 | 5.63% |
| 2025-07-21 | 8.54 | 8.68 | 0.09 | 1.05% | 8.52 | 8.69 | 150698 | 13019 | 4.37% |
| 2025-07-18 | 8.59 | 8.59 | 0.02 | 0.23% | 8.52 | 8.65 | 151093 | 12953 | 4.38% |
| 2025-07-17 | 8.60 | 8.57 | 0.04 | 0.47% | 8.50 | 8.65 | 149939 | 12842 | 4.35% |
| 2025-07-16 | 8.63 | 8.53 | -0.04 | -0.47% | 8.40 | 8.63 | 178864 | 15202 | 5.19% |
| 2025-07-15 | 8.77 | 8.57 | -0.20 | -2.28% | 8.40 | 8.82 | 235934 | 20254 | 6.85% |
| 2025-07-14 | 8.83 | 8.77 | -0.10 | -1.13% | 8.71 | 8.93 | 191929 | 16878 | 5.57% |
| 2025-07-11 | 8.95 | 8.87 | -0.06 | -0.67% | 8.67 | 8.95 | 271519 | 23952 | 7.88% |
| 2025-07-10 | 8.89 | 8.93 | -0.05 | -0.56% | 8.79 | 9.03 | 323092 | 28752 | 9.38% |
| 2025-07-09 | 8.70 | 8.98 | 0.34 | 3.94% | 8.70 | 9.20 | 654756 | 58973 | 19.00% |
| 2025-07-08 | 8.60 | 8.64 | 0.03 | 0.35% | 8.41 | 8.69 | 321094 | 27564 | 9.32% |
| 2025-07-07 | 8.06 | 8.61 | 0.49 | 6.03% | 7.95 | 8.97 | 582040 | 49324 | 16.89% |
| 2025-07-04 | 8.42 | 8.12 | -0.39 | -4.58% | 8.10 | 8.48 | 448762 | 37018 | 13.02% |
| 2025-07-03 | 8.78 | 8.51 | -0.27 | -3.08% | 8.47 | 9.02 | 577957 | 50232 | 16.77% |
| 2025-07-02 | 8.87 | 8.78 | 0.39 | 4.65% | 8.69 | 9.48 | 984131 | 89332 | 28.56% |
| 2025-07-01 | 8.10 | 8.39 | 0.29 | 3.58% | 7.94 | 8.45 | 534597 | 43720 | 15.51% |
| 2025-06-30 | 8.01 | 8.10 | 0.08 | 1.00% | 7.93 | 8.15 | 276901 | 22292 | 8.04% |
| 2025-06-27 | 8.12 | 8.02 | -0.25 | -3.02% | 7.96 | 8.15 | 361217 | 29099 | 10.48% |
| 2025-06-26 | 7.91 | 8.27 | 0.27 | 3.38% | 7.90 | 8.45 | 605563 | 49594 | 17.57% |
| 2025-06-25 | 8.15 | 8.00 | -0.26 | -3.15% | 7.81 | 8.19 | 576632 | 45794 | 16.73% |
| 2025-06-24 | 8.38 | 8.26 | -0.72 | -8.02% | 8.21 | 8.79 | 838099 | 70014 | 24.32% |
| 2025-06-23 | 8.83 | 8.98 | 0.49 | 5.77% | 8.65 | 9.27 | 645347 | 57728 | 18.73% |
| 2025-06-20 | 8.99 | 8.49 | -0.84 | -9.00% | 8.49 | 9.28 | 673420 | 59224 | 19.54% |
| 2025-06-19 | 8.98 | 9.33 | 0.33 | 3.67% | 8.72 | 9.83 | 925753 | 87118 | 26.86% |
| 2025-06-18 | 9.50 | 9.00 | -0.87 | -8.81% | 8.91 | 9.86 | 968549 | 90539 | 28.11% |
| 2025-06-17 | 8.35 | 9.87 | 1.21 | 13.97% | 8.35 | 10.24 | 1200384 | 110516 | 34.83% |
| 2025-06-16 | 8.50 | 8.66 | 0.76 | 9.62% | 8.30 | 9.47 | 1020124 | 90545 | 29.60% |