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 | 8.17 | 8.25 | 0.11 | 1.35% | 8.08 | 8.25 | 200861 | 16398 | 3.79% |
| 2025-09-15 | 8.26 | 8.14 | -0.22 | -2.63% | 8.10 | 8.36 | 311744 | 25509 | 5.88% |
| 2025-09-12 | 8.37 | 8.36 | -0.10 | -1.18% | 8.35 | 8.55 | 277475 | 23379 | 5.23% |
| 2025-09-11 | 8.18 | 8.46 | 0.28 | 3.42% | 8.16 | 8.52 | 350964 | 29376 | 6.62% |
| 2025-09-10 | 8.14 | 8.18 | 0.01 | 0.12% | 8.14 | 8.28 | 154049 | 12642 | 2.90% |
| 2025-09-09 | 8.42 | 8.17 | -0.30 | -3.54% | 8.15 | 8.44 | 254518 | 21034 | 4.80% |
| 2025-09-08 | 8.36 | 8.47 | 0.10 | 1.19% | 8.22 | 8.49 | 309569 | 25836 | 5.84% |
| 2025-09-05 | 8.11 | 8.37 | 0.26 | 3.21% | 8.00 | 8.40 | 310608 | 25531 | 5.85% |
| 2025-09-04 | 8.23 | 8.11 | -0.17 | -2.05% | 7.96 | 8.41 | 349313 | 28736 | 6.58% |
| 2025-09-03 | 8.66 | 8.28 | -0.36 | -4.17% | 8.20 | 8.69 | 380203 | 32036 | 7.17% |
| 2025-09-02 | 9.11 | 8.64 | -0.54 | -5.88% | 8.59 | 9.16 | 589814 | 51605 | 11.12% |
| 2025-09-01 | 9.49 | 9.18 | -0.18 | -1.92% | 9.09 | 9.65 | 674764 | 62693 | 12.72% |
| 2025-08-29 | 9.51 | 9.36 | -0.47 | -4.78% | 9.31 | 9.71 | 901499 | 85254 | 16.99% |
| 2025-08-28 | 8.99 | 9.83 | 1.01 | 11.45% | 8.99 | 10.29 | 1488682 | 145776 | 28.06% |
| 2025-08-27 | 9.45 | 8.82 | -0.47 | -5.06% | 8.81 | 9.52 | 740421 | 67535 | 13.96% |
| 2025-08-26 | 8.85 | 9.29 | 0.39 | 4.38% | 8.72 | 9.52 | 935227 | 86453 | 17.63% |
| 2025-08-25 | 8.78 | 8.90 | 0.15 | 1.71% | 8.69 | 8.94 | 594081 | 52495 | 11.20% |
| 2025-08-22 | 8.69 | 8.75 | 0.02 | 0.23% | 8.66 | 8.84 | 378389 | 33080 | 7.13% |
| 2025-08-21 | 8.65 | 8.73 | 0.07 | 0.81% | 8.62 | 8.84 | 419332 | 36619 | 7.90% |
| 2025-08-20 | 8.68 | 8.66 | -0.07 | -0.80% | 8.53 | 8.72 | 347854 | 29971 | 6.56% |
| 2025-08-19 | 8.59 | 8.73 | 0.14 | 1.63% | 8.54 | 8.85 | 485404 | 42341 | 9.15% |
| 2025-08-18 | 8.37 | 8.59 | 0.24 | 2.87% | 8.35 | 8.66 | 492813 | 42201 | 9.29% |
| 2025-08-15 | 8.11 | 8.35 | 0.21 | 2.58% | 8.10 | 8.36 | 316836 | 26220 | 5.97% |
| 2025-08-14 | 8.46 | 8.14 | -0.33 | -3.90% | 8.12 | 8.47 | 420524 | 34756 | 7.93% |
| 2025-08-13 | 8.58 | 8.47 | -0.11 | -1.28% | 8.43 | 8.59 | 361811 | 30677 | 6.82% |
| 2025-08-12 | 8.50 | 8.58 | 0.03 | 0.35% | 8.39 | 8.82 | 509507 | 43617 | 9.60% |
| 2025-08-11 | 8.42 | 8.55 | 0.12 | 1.42% | 8.42 | 8.89 | 437524 | 37666 | 8.25% |
| 2025-08-08 | 8.69 | 8.43 | -0.22 | -2.54% | 8.39 | 8.71 | 470671 | 40079 | 8.87% |
| 2025-08-07 | 8.56 | 8.65 | 0.04 | 0.46% | 8.52 | 8.85 | 554294 | 48035 | 10.45% |
| 2025-08-06 | 8.33 | 8.61 | 0.27 | 3.24% | 8.29 | 8.66 | 650856 | 55590 | 12.27% |
| 2025-08-05 | 8.30 | 8.34 | 0.05 | 0.60% | 8.23 | 8.45 | 345079 | 28679 | 6.50% |
| 2025-08-04 | 8.17 | 8.29 | 0.04 | 0.48% | 8.07 | 8.30 | 335185 | 27571 | 6.32% |
| 2025-08-01 | 8.08 | 8.25 | 0.17 | 2.10% | 7.92 | 8.26 | 447641 | 36429 | 8.44% |
| 2025-07-31 | 8.06 | 8.08 | 0.01 | 0.12% | 8.06 | 8.35 | 441804 | 36230 | 8.33% |
| 2025-07-30 | 8.29 | 8.07 | -0.22 | -2.65% | 8.00 | 8.35 | 386673 | 31625 | 7.29% |
| 2025-07-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.02 | 8.45 | 561478 | 46475 | 10.58% |
| 2025-07-28 | 8.22 | 8.12 | -0.02 | -0.25% | 8.06 | 8.28 | 217411 | 17652 | 4.10% |
| 2025-07-25 | 8.10 | 8.14 | 0.08 | 0.99% | 8.04 | 8.18 | 279886 | 22720 | 5.28% |
| 2025-07-24 | 7.90 | 8.06 | 0.15 | 1.90% | 7.90 | 8.08 | 236015 | 18894 | 4.45% |
| 2025-07-23 | 7.97 | 7.91 | -0.09 | -1.13% | 7.89 | 8.02 | 218296 | 17360 | 4.11% |
| 2025-07-22 | 8.07 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 281967 | 22607 | 5.32% |
| 2025-07-21 | 8.20 | 8.13 | 0.03 | 0.37% | 8.06 | 8.22 | 337603 | 27473 | 6.36% |
| 2025-07-18 | 8.09 | 8.10 | 0.01 | 0.12% | 8.04 | 8.17 | 254012 | 20534 | 4.79% |
| 2025-07-17 | 7.93 | 8.09 | 0.10 | 1.25% | 7.92 | 8.15 | 322224 | 25979 | 6.07% |
| 2025-07-16 | 8.11 | 7.99 | -0.02 | -0.25% | 7.97 | 8.24 | 366557 | 29652 | 6.91% |
| 2025-07-15 | 7.92 | 8.01 | 0.03 | 0.38% | 7.70 | 8.03 | 393189 | 30922 | 7.41% |
| 2025-07-14 | 8.22 | 7.98 | -0.08 | -0.99% | 7.92 | 8.24 | 318179 | 25388 | 6.00% |
| 2025-07-11 | 7.79 | 8.06 | 0.31 | 4.00% | 7.76 | 8.33 | 757942 | 61746 | 14.29% |
| 2025-07-10 | 7.82 | 7.75 | -0.07 | -0.90% | 7.68 | 7.86 | 177055 | 13733 | 3.34% |
| 2025-07-09 | 7.87 | 7.82 | -0.08 | -1.01% | 7.81 | 7.95 | 163543 | 12884 | 3.08% |
| 2025-07-08 | 7.78 | 7.90 | 0.14 | 1.80% | 7.72 | 7.90 | 176041 | 13822 | 3.32% |
| 2025-07-07 | 7.75 | 7.76 | -0.01 | -0.13% | 7.69 | 7.81 | 139352 | 10808 | 2.63% |
| 2025-07-04 | 7.99 | 7.77 | -0.18 | -2.26% | 7.77 | 8.00 | 223504 | 17558 | 4.21% |
| 2025-07-03 | 7.90 | 7.95 | 0.07 | 0.89% | 7.88 | 8.05 | 186424 | 14872 | 3.51% |
| 2025-07-02 | 7.98 | 7.88 | -0.11 | -1.38% | 7.79 | 8.00 | 219767 | 17269 | 4.14% |
| 2025-07-01 | 8.06 | 7.99 | -0.07 | -0.87% | 7.97 | 8.16 | 288829 | 23218 | 5.44% |
| 2025-06-30 | 7.89 | 8.06 | 0.17 | 2.15% | 7.89 | 8.12 | 282270 | 22697 | 5.32% |
| 2025-06-27 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.05 | 263665 | 20931 | 4.97% |
| 2025-06-26 | 7.96 | 7.93 | -0.07 | -0.88% | 7.91 | 8.09 | 353973 | 28301 | 6.67% |
| 2025-06-25 | 7.88 | 8.00 | 0.06 | 0.76% | 7.80 | 8.02 | 343708 | 27272 | 6.48% |
| 2025-06-24 | 7.82 | 7.94 | 0.20 | 2.58% | 7.70 | 7.96 | 353244 | 27766 | 6.66% |
| 2025-06-23 | 7.33 | 7.74 | 0.27 | 3.61% | 7.21 | 7.75 | 307743 | 23334 | 5.80% |
| 2025-06-20 | 7.72 | 7.47 | -0.40 | -5.08% | 7.41 | 7.77 | 336925 | 25297 | 6.35% |
| 2025-06-19 | 7.71 | 7.87 | 0.21 | 2.74% | 7.71 | 8.24 | 600348 | 47799 | 11.32% |
| 2025-06-18 | 7.63 | 7.66 | -0.02 | -0.26% | 7.57 | 7.70 | 162373 | 12389 | 3.06% |
| 2025-06-17 | 7.61 | 7.68 | 0.04 | 0.52% | 7.55 | 7.71 | 197927 | 15105 | 3.73% |
| 2025-06-16 | 7.33 | 7.64 | 0.25 | 3.38% | 7.30 | 7.66 | 266727 | 20218 | 5.03% |
| 2025-06-13 | 7.71 | 7.39 | -0.38 | -4.89% | 7.39 | 7.72 | 388050 | 29080 | 7.31% |
| 2025-06-12 | 7.79 | 7.77 | -0.05 | -0.64% | 7.70 | 7.87 | 222887 | 17332 | 4.20% |
| 2025-06-11 | 7.95 | 7.82 | -0.11 | -1.39% | 7.77 | 7.95 | 286197 | 22402 | 5.39% |
| 2025-06-10 | 8.14 | 7.93 | -0.23 | -2.82% | 7.80 | 8.16 | 344100 | 27436 | 6.49% |
| 2025-06-09 | 7.97 | 8.16 | 0.24 | 3.03% | 7.97 | 8.25 | 398176 | 32346 | 7.51% |