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 | 8.70 | 8.80 | 0.10 | 1.15% | 8.60 | 8.83 | 118379 | 10338 | 1.89% |
| 2025-09-15 | 8.71 | 8.70 | -0.15 | -1.69% | 8.66 | 8.84 | 126148 | 11004 | 2.01% |
| 2025-09-12 | 8.80 | 8.85 | 0.17 | 1.96% | 8.76 | 9.10 | 273400 | 24409 | 4.36% |
| 2025-09-11 | 8.40 | 8.68 | 0.26 | 3.09% | 8.30 | 8.71 | 160751 | 13734 | 2.57% |
| 2025-09-10 | 8.41 | 8.42 | 0.01 | 0.12% | 8.34 | 8.47 | 74331 | 6251 | 1.19% |
| 2025-09-09 | 8.52 | 8.41 | -0.15 | -1.75% | 8.38 | 8.56 | 98574 | 8329 | 1.57% |
| 2025-09-08 | 8.51 | 8.56 | 0.04 | 0.47% | 8.45 | 8.58 | 97562 | 8309 | 1.56% |
| 2025-09-05 | 8.37 | 8.52 | 0.16 | 1.91% | 8.32 | 8.52 | 96554 | 8172 | 1.54% |
| 2025-09-04 | 8.45 | 8.36 | -0.12 | -1.42% | 8.30 | 8.54 | 125382 | 10553 | 2.00% |
| 2025-09-03 | 8.81 | 8.48 | -0.46 | -5.15% | 8.45 | 8.88 | 175485 | 15166 | 2.80% |
| 2025-09-02 | 9.01 | 8.94 | 0.13 | 1.48% | 8.83 | 9.18 | 284491 | 25516 | 4.54% |
| 2025-09-01 | 8.64 | 8.81 | 0.19 | 2.20% | 8.55 | 8.87 | 156808 | 13666 | 2.50% |
| 2025-08-29 | 8.70 | 8.62 | -0.10 | -1.15% | 8.50 | 8.73 | 148191 | 12740 | 2.37% |
| 2025-08-28 | 8.80 | 8.72 | -0.04 | -0.46% | 8.40 | 8.88 | 209834 | 18165 | 3.35% |
| 2025-08-27 | 8.92 | 8.76 | -0.19 | -2.12% | 8.74 | 9.18 | 237869 | 21342 | 3.80% |
| 2025-08-26 | 8.91 | 8.95 | -0.02 | -0.22% | 8.83 | 9.03 | 160610 | 14352 | 2.56% |
| 2025-08-25 | 9.09 | 8.97 | -0.11 | -1.21% | 8.94 | 9.16 | 205958 | 18592 | 3.29% |
| 2025-08-22 | 9.07 | 9.08 | -0.04 | -0.44% | 9.05 | 9.19 | 156020 | 14193 | 2.49% |
| 2025-08-21 | 9.31 | 9.12 | -0.28 | -2.98% | 9.07 | 9.37 | 210271 | 19367 | 3.35% |
| 2025-08-20 | 9.10 | 9.40 | 0.20 | 2.17% | 9.00 | 9.43 | 307302 | 28258 | 4.90% |
| 2025-08-19 | 9.22 | 9.20 | -0.03 | -0.33% | 9.14 | 9.48 | 319029 | 29552 | 5.09% |
| 2025-08-18 | 9.05 | 9.23 | 0.06 | 0.65% | 8.99 | 9.68 | 531473 | 49435 | 8.48% |
| 2025-08-15 | 8.66 | 9.17 | 0.52 | 6.01% | 8.60 | 9.35 | 557779 | 50035 | 8.90% |
| 2025-08-14 | 8.50 | 8.65 | 0.13 | 1.53% | 8.40 | 8.73 | 288053 | 24619 | 4.59% |
| 2025-08-13 | 8.41 | 8.52 | 0.11 | 1.31% | 8.39 | 8.59 | 205193 | 17437 | 3.27% |
| 2025-08-12 | 8.38 | 8.41 | 0.01 | 0.12% | 8.33 | 8.42 | 102479 | 8585 | 1.63% |
| 2025-08-11 | 8.32 | 8.40 | 0.09 | 1.08% | 8.30 | 8.44 | 151673 | 12737 | 2.42% |
| 2025-08-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.23 | 8.42 | 97919 | 8140 | 1.56% |
| 2025-08-07 | 8.39 | 8.28 | -0.11 | -1.31% | 8.25 | 8.40 | 121009 | 10041 | 1.93% |
| 2025-08-06 | 8.39 | 8.39 | 0.02 | 0.24% | 8.34 | 8.40 | 100653 | 8432 | 1.61% |
| 2025-08-05 | 8.33 | 8.37 | 0.05 | 0.60% | 8.30 | 8.37 | 91029 | 7584 | 1.45% |
| 2025-08-04 | 8.22 | 8.32 | -0.02 | -0.24% | 8.16 | 8.32 | 101664 | 8378 | 1.62% |
| 2025-08-01 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.49 | 166161 | 13919 | 2.65% |
| 2025-07-31 | 8.47 | 8.32 | -0.17 | -2.00% | 8.29 | 8.47 | 209941 | 17543 | 3.35% |
| 2025-07-30 | 8.15 | 8.49 | 0.32 | 3.92% | 8.10 | 8.52 | 348760 | 29121 | 5.56% |
| 2025-07-29 | 8.18 | 8.17 | -0.04 | -0.49% | 8.10 | 8.20 | 81931 | 6669 | 1.31% |
| 2025-07-28 | 8.25 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 79465 | 6534 | 1.27% |
| 2025-07-25 | 8.25 | 8.27 | 0.04 | 0.49% | 8.18 | 8.35 | 99163 | 8173 | 1.58% |
| 2025-07-24 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.26 | 91104 | 7485 | 1.45% |
| 2025-07-23 | 8.39 | 8.20 | -0.18 | -2.15% | 8.19 | 8.41 | 134340 | 11111 | 2.14% |
| 2025-07-22 | 8.27 | 8.38 | 0.13 | 1.58% | 8.18 | 8.42 | 188884 | 15714 | 3.01% |
| 2025-07-21 | 8.10 | 8.25 | 0.16 | 1.98% | 8.09 | 8.26 | 135183 | 11077 | 2.16% |
| 2025-07-18 | 8.12 | 8.09 | -0.03 | -0.37% | 8.05 | 8.14 | 61125 | 4936 | 0.97% |
| 2025-07-17 | 8.08 | 8.12 | 0.03 | 0.37% | 8.04 | 8.12 | 79466 | 6420 | 1.27% |
| 2025-07-16 | 8.03 | 8.09 | 0.06 | 0.75% | 7.98 | 8.14 | 83786 | 6778 | 1.34% |
| 2025-07-15 | 8.10 | 8.03 | -0.09 | -1.11% | 7.95 | 8.12 | 79800 | 6399 | 1.27% |
| 2025-07-14 | 8.01 | 8.12 | 0.10 | 1.25% | 7.98 | 8.13 | 89576 | 7236 | 1.43% |
| 2025-07-11 | 7.98 | 8.02 | 0.01 | 0.12% | 7.95 | 8.06 | 73049 | 5852 | 1.17% |
| 2025-07-10 | 7.98 | 8.01 | 0.00 | 0.00% | 7.96 | 8.03 | 51759 | 4136 | 0.83% |
| 2025-07-09 | 8.07 | 8.01 | -0.05 | -0.62% | 7.98 | 8.09 | 70687 | 5685 | 1.13% |
| 2025-07-08 | 7.95 | 8.06 | 0.07 | 0.88% | 7.95 | 8.07 | 63574 | 5102 | 1.01% |
| 2025-07-07 | 8.01 | 7.99 | 0.02 | 0.25% | 7.94 | 8.01 | 35121 | 2798 | 0.56% |
| 2025-07-04 | 8.08 | 7.97 | -0.11 | -1.36% | 7.97 | 8.08 | 63125 | 5059 | 1.01% |
| 2025-07-03 | 8.06 | 8.08 | -0.01 | -0.12% | 8.03 | 8.11 | 58316 | 4703 | 0.93% |
| 2025-07-02 | 8.08 | 8.09 | 0.01 | 0.12% | 8.02 | 8.15 | 75614 | 6114 | 1.21% |
| 2025-07-01 | 8.16 | 8.08 | -0.08 | -0.98% | 8.03 | 8.16 | 92385 | 7467 | 1.47% |
| 2025-06-30 | 7.93 | 8.16 | 0.32 | 4.08% | 7.91 | 8.26 | 192542 | 15654 | 3.07% |
| 2025-06-27 | 7.85 | 7.84 | 0.03 | 0.38% | 7.82 | 7.89 | 60595 | 4763 | 0.97% |
| 2025-06-26 | 7.88 | 7.81 | -0.08 | -1.01% | 7.81 | 7.91 | 69717 | 5480 | 1.11% |
| 2025-06-25 | 7.81 | 7.89 | 0.09 | 1.15% | 7.78 | 7.91 | 92832 | 7290 | 1.48% |
| 2025-06-24 | 7.58 | 7.80 | 0.22 | 2.90% | 7.58 | 7.80 | 83966 | 6499 | 1.34% |
| 2025-06-23 | 7.45 | 7.58 | 0.13 | 1.74% | 7.39 | 7.60 | 53478 | 4020 | 0.85% |
| 2025-06-20 | 7.54 | 7.45 | -0.10 | -1.32% | 7.45 | 7.60 | 58870 | 4422 | 0.94% |
| 2025-06-19 | 7.73 | 7.55 | -0.17 | -2.20% | 7.53 | 7.73 | 65068 | 4953 | 1.04% |
| 2025-06-18 | 7.74 | 7.72 | 0.00 | 0.00% | 7.67 | 7.74 | 44094 | 3397 | 0.70% |
| 2025-06-17 | 7.67 | 7.72 | 0.07 | 0.92% | 7.66 | 7.77 | 64561 | 4979 | 1.03% |
| 2025-06-16 | 7.61 | 7.65 | 0.01 | 0.13% | 7.60 | 7.68 | 46981 | 3593 | 0.75% |
| 2025-06-13 | 7.81 | 7.64 | -0.19 | -2.43% | 7.62 | 7.81 | 100880 | 7769 | 1.61% |
| 2025-06-12 | 7.89 | 7.83 | -0.07 | -0.89% | 7.81 | 7.89 | 60995 | 4783 | 0.97% |
| 2025-06-11 | 7.85 | 7.90 | 0.03 | 0.38% | 7.85 | 7.96 | 47958 | 3799 | 0.76% |
| 2025-06-10 | 8.05 | 7.87 | -0.19 | -2.36% | 7.79 | 8.06 | 96282 | 7614 | 1.54% |
| 2025-06-09 | 7.90 | 8.06 | 0.17 | 2.15% | 7.90 | 8.08 | 92766 | 7460 | 1.48% |