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 | 8.69 | 8.86 | 0.42 | 4.98% | 8.62 | 9.20 | 682869 | 60881 | 18.79% |
| 2025-09-15 | 8.30 | 8.44 | 0.11 | 1.32% | 8.24 | 8.49 | 155434 | 13022 | 4.28% |
| 2025-09-12 | 8.39 | 8.33 | -0.05 | -0.60% | 8.33 | 8.53 | 99723 | 8397 | 2.74% |
| 2025-09-11 | 8.29 | 8.38 | 0.04 | 0.48% | 8.18 | 8.38 | 96786 | 8021 | 2.66% |
| 2025-09-10 | 8.30 | 8.34 | 0.05 | 0.60% | 8.26 | 8.39 | 70554 | 5874 | 1.94% |
| 2025-09-09 | 8.34 | 8.29 | -0.08 | -0.96% | 8.24 | 8.36 | 96592 | 8012 | 2.66% |
| 2025-09-08 | 8.23 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 121219 | 10155 | 3.34% |
| 2025-09-05 | 8.13 | 8.30 | 0.18 | 2.22% | 7.96 | 8.31 | 131759 | 10729 | 3.63% |
| 2025-09-04 | 8.02 | 8.12 | 0.13 | 1.63% | 7.97 | 8.24 | 149854 | 12202 | 4.12% |
| 2025-09-03 | 8.28 | 7.99 | -0.29 | -3.50% | 7.97 | 8.34 | 130595 | 10631 | 3.59% |
| 2025-09-02 | 8.44 | 8.28 | -0.17 | -2.01% | 8.19 | 8.49 | 142843 | 11858 | 3.93% |
| 2025-09-01 | 8.28 | 8.45 | 0.16 | 1.93% | 8.26 | 8.54 | 168840 | 14218 | 4.65% |
| 2025-08-29 | 8.40 | 8.29 | -0.11 | -1.31% | 8.27 | 8.47 | 143936 | 11990 | 3.96% |
| 2025-08-28 | 8.50 | 8.40 | -0.06 | -0.71% | 8.09 | 8.64 | 221246 | 18488 | 6.09% |
| 2025-08-27 | 8.82 | 8.46 | -0.34 | -3.86% | 8.46 | 8.83 | 210992 | 18308 | 5.81% |
| 2025-08-26 | 8.73 | 8.80 | 0.07 | 0.80% | 8.68 | 8.83 | 207708 | 18267 | 5.72% |
| 2025-08-25 | 8.84 | 8.73 | -0.06 | -0.68% | 8.68 | 8.84 | 186787 | 16298 | 5.14% |
| 2025-08-22 | 8.76 | 8.79 | 0.03 | 0.34% | 8.66 | 8.81 | 188465 | 16461 | 5.19% |
| 2025-08-21 | 8.67 | 8.76 | 0.05 | 0.57% | 8.67 | 8.88 | 248188 | 21829 | 6.83% |
| 2025-08-20 | 8.62 | 8.71 | 0.07 | 0.81% | 8.57 | 8.73 | 188051 | 16338 | 5.18% |
| 2025-08-19 | 8.67 | 8.64 | 0.11 | 1.29% | 8.61 | 8.78 | 239198 | 20741 | 6.58% |
| 2025-08-18 | 8.41 | 8.53 | 0.10 | 1.19% | 8.38 | 8.56 | 156281 | 13287 | 4.30% |
| 2025-08-15 | 8.28 | 8.43 | 0.09 | 1.08% | 8.28 | 8.54 | 101842 | 8580 | 2.80% |
| 2025-08-14 | 8.50 | 8.34 | -0.20 | -2.34% | 8.33 | 8.54 | 174420 | 14689 | 4.80% |
| 2025-08-13 | 8.56 | 8.54 | -0.11 | -1.27% | 8.46 | 8.60 | 199261 | 16955 | 5.48% |
| 2025-08-12 | 8.50 | 8.65 | 0.15 | 1.76% | 8.43 | 8.74 | 266776 | 22967 | 7.34% |
| 2025-08-11 | 8.43 | 8.50 | 0.05 | 0.59% | 8.42 | 8.50 | 106906 | 9051 | 2.94% |
| 2025-08-08 | 8.61 | 8.45 | -0.23 | -2.65% | 8.43 | 8.62 | 170476 | 14462 | 4.69% |
| 2025-08-07 | 8.47 | 8.68 | 0.14 | 1.64% | 8.47 | 8.75 | 268984 | 23270 | 7.40% |
| 2025-08-06 | 8.45 | 8.54 | 0.06 | 0.71% | 8.37 | 8.54 | 147070 | 12447 | 4.05% |
| 2025-08-05 | 8.42 | 8.48 | 0.04 | 0.47% | 8.40 | 8.50 | 129204 | 10915 | 3.56% |
| 2025-08-04 | 8.40 | 8.44 | -0.08 | -0.94% | 8.28 | 8.50 | 170147 | 14297 | 4.68% |
| 2025-08-01 | 8.30 | 8.52 | 0.25 | 3.02% | 8.30 | 8.77 | 270010 | 23224 | 7.43% |
| 2025-07-31 | 8.50 | 8.27 | -0.33 | -3.84% | 8.26 | 8.57 | 197172 | 16528 | 5.43% |
| 2025-07-30 | 8.42 | 8.60 | 0.14 | 1.65% | 8.41 | 8.67 | 198101 | 16988 | 5.45% |
| 2025-07-29 | 8.52 | 8.46 | -0.06 | -0.70% | 8.35 | 8.52 | 143626 | 12091 | 3.95% |
| 2025-07-28 | 8.52 | 8.52 | -0.08 | -0.93% | 8.40 | 8.57 | 150849 | 12794 | 4.15% |
| 2025-07-25 | 8.56 | 8.60 | -0.03 | -0.35% | 8.48 | 8.74 | 197703 | 16986 | 5.44% |
| 2025-07-24 | 8.44 | 8.63 | 0.23 | 2.74% | 8.40 | 8.64 | 183428 | 15723 | 5.05% |
| 2025-07-23 | 8.51 | 8.40 | -0.15 | -1.75% | 8.37 | 8.59 | 157992 | 13388 | 4.35% |
| 2025-07-22 | 8.73 | 8.55 | -0.18 | -2.06% | 8.48 | 8.77 | 204536 | 17531 | 5.63% |
| 2025-07-21 | 8.68 | 8.73 | 0.02 | 0.23% | 8.67 | 8.75 | 125418 | 10926 | 3.45% |
| 2025-07-18 | 8.87 | 8.71 | -0.13 | -1.47% | 8.68 | 8.87 | 163750 | 14313 | 4.51% |
| 2025-07-17 | 8.80 | 8.84 | -0.10 | -1.12% | 8.76 | 8.88 | 185145 | 16327 | 5.10% |
| 2025-07-16 | 8.76 | 8.94 | 0.25 | 2.88% | 8.69 | 9.07 | 282934 | 25155 | 7.79% |
| 2025-07-15 | 8.88 | 8.69 | -0.18 | -2.03% | 8.56 | 8.91 | 229254 | 19905 | 6.31% |
| 2025-07-14 | 9.07 | 8.87 | -0.19 | -2.10% | 8.85 | 9.07 | 202804 | 18057 | 5.58% |
| 2025-07-11 | 9.16 | 9.06 | -0.16 | -1.74% | 8.83 | 9.21 | 328238 | 29481 | 9.03% |
| 2025-07-10 | 9.21 | 9.22 | -0.01 | -0.11% | 9.07 | 9.49 | 316934 | 29270 | 8.72% |
| 2025-07-09 | 9.35 | 9.23 | -0.21 | -2.22% | 9.19 | 9.67 | 347567 | 32772 | 9.56% |
| 2025-07-08 | 9.39 | 9.44 | 0.01 | 0.11% | 9.25 | 9.45 | 260682 | 24390 | 7.17% |
| 2025-07-07 | 9.05 | 9.43 | 0.29 | 3.17% | 8.98 | 9.45 | 318924 | 29553 | 8.78% |
| 2025-07-04 | 9.40 | 9.14 | -0.39 | -4.09% | 9.13 | 9.63 | 429794 | 39928 | 11.83% |
| 2025-07-03 | 9.33 | 9.53 | 0.05 | 0.53% | 9.22 | 9.73 | 590775 | 56276 | 16.26% |
| 2025-07-02 | 9.50 | 9.48 | 0.17 | 1.83% | 9.13 | 9.77 | 771794 | 73083 | 21.24% |
| 2025-07-01 | 9.25 | 9.31 | 0.05 | 0.54% | 9.11 | 9.36 | 350975 | 32432 | 9.66% |
| 2025-06-30 | 9.31 | 9.26 | -0.04 | -0.43% | 9.16 | 9.41 | 331807 | 30575 | 9.13% |
| 2025-06-27 | 8.80 | 9.30 | 0.49 | 5.56% | 8.80 | 9.45 | 636188 | 58740 | 17.51% |
| 2025-06-26 | 8.95 | 8.81 | -0.17 | -1.89% | 8.78 | 9.01 | 351594 | 31202 | 9.68% |
| 2025-06-25 | 8.92 | 8.98 | -0.08 | -0.88% | 8.76 | 9.08 | 454406 | 40509 | 12.51% |
| 2025-06-24 | 8.90 | 9.06 | -0.16 | -1.74% | 8.89 | 9.46 | 716787 | 65531 | 19.73% |
| 2025-06-23 | 9.05 | 9.22 | 0.77 | 9.11% | 8.88 | 9.58 | 749850 | 69294 | 20.64% |
| 2025-06-20 | 8.15 | 8.45 | 0.15 | 1.81% | 8.15 | 8.75 | 299316 | 25472 | 8.24% |
| 2025-06-19 | 8.87 | 8.30 | -0.69 | -7.68% | 8.27 | 8.88 | 400952 | 34229 | 11.03% |
| 2025-06-18 | 9.25 | 8.99 | -0.38 | -4.06% | 8.91 | 9.32 | 364673 | 33012 | 10.04% |
| 2025-06-17 | 9.03 | 9.37 | 0.30 | 3.31% | 8.81 | 9.46 | 526422 | 48135 | 14.49% |
| 2025-06-16 | 8.70 | 9.07 | 0.21 | 2.37% | 8.65 | 9.10 | 313663 | 28025 | 8.63% |
| 2025-06-13 | 9.14 | 8.86 | -0.38 | -4.11% | 8.84 | 9.31 | 434484 | 39196 | 11.96% |
| 2025-06-12 | 9.20 | 9.24 | -0.17 | -1.81% | 8.90 | 9.40 | 434569 | 39854 | 11.96% |
| 2025-06-11 | 9.46 | 9.41 | -0.38 | -3.88% | 9.22 | 9.69 | 683057 | 64085 | 18.80% |
| 2025-06-10 | 8.88 | 9.79 | 0.86 | 9.63% | 8.73 | 10.18 | 939054 | 88311 | 25.84% |
| 2025-06-09 | 8.83 | 8.93 | 0.32 | 3.72% | 8.76 | 9.01 | 450891 | 40088 | 12.41% |