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 | 8.26 | 8.07 | -0.21 | -2.54% | 8.01 | 8.31 | 90760 | 7348 | 3.48% |
| 2025-09-12 | 8.43 | 8.28 | -0.17 | -2.01% | 8.26 | 8.48 | 66342 | 5540 | 2.54% |
| 2025-09-11 | 8.36 | 8.45 | 0.09 | 1.08% | 8.23 | 8.49 | 74839 | 6283 | 2.87% |
| 2025-09-10 | 8.40 | 8.36 | -0.03 | -0.36% | 8.32 | 8.51 | 55107 | 4629 | 2.11% |
| 2025-09-09 | 8.30 | 8.39 | 0.11 | 1.33% | 8.16 | 8.40 | 90065 | 7509 | 3.45% |
| 2025-09-08 | 8.25 | 8.28 | 0.05 | 0.61% | 8.20 | 8.41 | 59378 | 4921 | 2.28% |
| 2025-09-05 | 8.01 | 8.23 | 0.21 | 2.62% | 7.95 | 8.26 | 73560 | 5972 | 2.82% |
| 2025-09-04 | 8.00 | 8.02 | 0.06 | 0.75% | 7.91 | 8.16 | 81487 | 6563 | 3.12% |
| 2025-09-03 | 8.35 | 7.96 | -0.31 | -3.75% | 7.91 | 8.35 | 84284 | 6850 | 3.23% |
| 2025-09-02 | 8.37 | 8.27 | -0.04 | -0.48% | 8.13 | 8.46 | 123506 | 10190 | 4.73% |
| 2025-09-01 | 8.07 | 8.31 | 0.24 | 2.97% | 8.07 | 8.64 | 131628 | 10993 | 5.04% |
| 2025-08-29 | 8.22 | 8.07 | -0.20 | -2.42% | 8.03 | 8.28 | 75374 | 6109 | 2.89% |
| 2025-08-28 | 8.17 | 8.27 | 0.10 | 1.22% | 7.81 | 8.39 | 121591 | 9886 | 4.66% |
| 2025-08-27 | 8.65 | 8.17 | -0.49 | -5.66% | 8.14 | 8.78 | 110685 | 9357 | 4.24% |
| 2025-08-26 | 8.41 | 8.66 | 0.11 | 1.29% | 8.34 | 8.72 | 101880 | 8778 | 3.90% |
| 2025-08-25 | 8.71 | 8.55 | -0.14 | -1.61% | 8.51 | 8.91 | 113048 | 9810 | 4.33% |
| 2025-08-22 | 8.66 | 8.69 | 0.05 | 0.58% | 8.57 | 8.72 | 63440 | 5482 | 2.43% |
| 2025-08-21 | 8.68 | 8.64 | -0.04 | -0.46% | 8.57 | 8.80 | 71106 | 6158 | 2.73% |
| 2025-08-20 | 8.72 | 8.68 | -0.03 | -0.34% | 8.50 | 8.72 | 77093 | 6623 | 2.95% |
| 2025-08-19 | 8.57 | 8.71 | 0.14 | 1.63% | 8.49 | 8.72 | 69114 | 5979 | 2.65% |
| 2025-08-18 | 8.45 | 8.57 | 0.12 | 1.42% | 8.45 | 8.72 | 81257 | 6992 | 3.11% |
| 2025-08-15 | 8.43 | 8.45 | -0.06 | -0.71% | 8.40 | 8.62 | 95802 | 8119 | 3.73% |
| 2025-08-14 | 8.75 | 8.51 | -0.24 | -2.74% | 8.50 | 8.83 | 81777 | 7053 | 3.19% |
| 2025-08-13 | 8.79 | 8.75 | -0.05 | -0.57% | 8.70 | 8.84 | 74499 | 6521 | 2.90% |
| 2025-08-12 | 8.98 | 8.80 | -0.18 | -2.00% | 8.79 | 9.00 | 76482 | 6772 | 2.98% |
| 2025-08-11 | 8.77 | 8.98 | 0.27 | 3.10% | 8.72 | 9.04 | 95400 | 8491 | 3.72% |
| 2025-08-08 | 8.77 | 8.71 | -0.06 | -0.68% | 8.64 | 8.90 | 84964 | 7416 | 3.31% |
| 2025-08-07 | 8.70 | 8.77 | 0.07 | 0.80% | 8.62 | 8.79 | 78678 | 6855 | 3.06% |
| 2025-08-06 | 8.62 | 8.70 | 0.06 | 0.69% | 8.56 | 8.70 | 68183 | 5890 | 2.66% |
| 2025-08-05 | 8.58 | 8.64 | 0.06 | 0.70% | 8.53 | 8.65 | 79726 | 6864 | 3.11% |
| 2025-08-04 | 8.44 | 8.58 | 0.14 | 1.66% | 8.37 | 8.59 | 75301 | 6402 | 2.93% |
| 2025-08-01 | 8.42 | 8.44 | 0.06 | 0.72% | 8.34 | 8.48 | 74783 | 6310 | 2.91% |
| 2025-07-31 | 8.44 | 8.38 | -0.06 | -0.71% | 8.37 | 8.52 | 72445 | 6108 | 2.82% |
| 2025-07-30 | 8.54 | 8.44 | -0.09 | -1.06% | 8.34 | 8.55 | 80799 | 6815 | 3.15% |
| 2025-07-29 | 8.42 | 8.53 | 0.14 | 1.67% | 8.34 | 8.55 | 99637 | 8406 | 3.88% |
| 2025-07-28 | 8.22 | 8.39 | 0.18 | 2.19% | 8.20 | 8.42 | 81633 | 6795 | 3.18% |
| 2025-07-25 | 8.25 | 8.21 | 0.00 | 0.00% | 8.18 | 8.26 | 54115 | 4443 | 2.11% |
| 2025-07-24 | 8.20 | 8.21 | 0.00 | 0.00% | 8.15 | 8.28 | 84284 | 6919 | 3.28% |
| 2025-07-23 | 8.37 | 8.21 | -0.16 | -1.91% | 8.14 | 8.37 | 84866 | 7002 | 3.31% |
| 2025-07-22 | 8.37 | 8.37 | -0.02 | -0.24% | 8.23 | 8.51 | 108281 | 9028 | 4.22% |
| 2025-07-21 | 8.31 | 8.39 | 0.11 | 1.33% | 8.25 | 8.42 | 68019 | 5672 | 2.65% |
| 2025-07-18 | 8.34 | 8.28 | -0.04 | -0.48% | 8.26 | 8.36 | 50180 | 4160 | 1.95% |
| 2025-07-17 | 8.27 | 8.32 | 0.05 | 0.60% | 8.21 | 8.36 | 60973 | 5073 | 2.38% |
| 2025-07-16 | 8.20 | 8.27 | 0.08 | 0.98% | 8.20 | 8.35 | 70896 | 5866 | 2.76% |
| 2025-07-15 | 8.19 | 8.19 | 0.01 | 0.12% | 8.09 | 8.25 | 75805 | 6182 | 2.95% |
| 2025-07-14 | 8.20 | 8.18 | -0.03 | -0.37% | 8.12 | 8.23 | 55978 | 4575 | 2.18% |
| 2025-07-11 | 8.20 | 8.21 | 0.05 | 0.61% | 8.13 | 8.23 | 63703 | 5210 | 2.48% |
| 2025-07-10 | 8.17 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 67947 | 5542 | 2.65% |
| 2025-07-09 | 8.17 | 8.13 | -0.06 | -0.73% | 8.09 | 8.23 | 98315 | 7993 | 3.83% |
| 2025-07-08 | 8.26 | 8.19 | -0.06 | -0.73% | 8.07 | 8.30 | 146252 | 11915 | 5.70% |
| 2025-07-07 | 8.01 | 8.25 | 0.21 | 2.61% | 7.98 | 8.58 | 199171 | 16494 | 7.76% |
| 2025-07-04 | 8.09 | 8.04 | -0.04 | -0.50% | 8.01 | 8.15 | 76824 | 6184 | 2.99% |
| 2025-07-03 | 8.05 | 8.08 | 0.02 | 0.25% | 7.96 | 8.13 | 101064 | 8141 | 3.94% |
| 2025-07-02 | 7.86 | 8.06 | 0.21 | 2.68% | 7.79 | 8.15 | 146920 | 11730 | 5.72% |
| 2025-07-01 | 7.86 | 7.85 | -0.01 | -0.13% | 7.81 | 7.97 | 74161 | 5831 | 2.89% |
| 2025-06-30 | 7.79 | 7.86 | 0.10 | 1.29% | 7.74 | 7.87 | 72543 | 5674 | 2.83% |
| 2025-06-27 | 7.76 | 7.76 | -0.02 | -0.26% | 7.73 | 7.83 | 48965 | 3798 | 1.91% |
| 2025-06-26 | 7.77 | 7.78 | 0.00 | 0.00% | 7.73 | 7.85 | 70497 | 5489 | 2.75% |
| 2025-06-25 | 7.80 | 7.78 | -0.03 | -0.38% | 7.68 | 7.93 | 75761 | 5872 | 2.95% |
| 2025-06-24 | 7.64 | 7.81 | 0.20 | 2.63% | 7.64 | 7.85 | 95060 | 7395 | 3.70% |
| 2025-06-23 | 7.32 | 7.61 | 0.21 | 2.84% | 7.32 | 7.63 | 85020 | 6390 | 3.31% |
| 2025-06-20 | 7.46 | 7.40 | -0.05 | -0.67% | 7.28 | 7.49 | 61682 | 4558 | 2.40% |
| 2025-06-19 | 7.50 | 7.45 | -0.10 | -1.32% | 7.40 | 7.60 | 88423 | 6628 | 3.44% |
| 2025-06-18 | 7.41 | 7.55 | 0.09 | 1.21% | 7.41 | 7.56 | 56611 | 4246 | 2.21% |
| 2025-06-17 | 7.50 | 7.46 | -0.03 | -0.40% | 7.39 | 7.60 | 61481 | 4605 | 2.39% |
| 2025-06-16 | 7.27 | 7.49 | 0.17 | 2.32% | 7.26 | 7.50 | 68077 | 5075 | 2.65% |
| 2025-06-13 | 7.45 | 7.32 | -0.21 | -2.79% | 7.31 | 7.55 | 77857 | 5750 | 3.03% |
| 2025-06-12 | 7.54 | 7.53 | -0.02 | -0.26% | 7.46 | 7.62 | 67159 | 5057 | 2.62% |
| 2025-06-11 | 7.60 | 7.55 | 0.07 | 0.94% | 7.48 | 7.64 | 93544 | 7073 | 3.64% |
| 2025-06-10 | 7.49 | 7.48 | -0.02 | -0.27% | 7.37 | 7.89 | 175324 | 13354 | 6.83% |
| 2025-06-09 | 7.27 | 7.50 | 0.19 | 2.60% | 7.27 | 7.53 | 78643 | 5829 | 3.06% |