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 | 8.27 | 8.37 | 0.10 | 1.21% | 8.21 | 8.39 | 44828 | 3727 | 1.37% |
| 2025-09-15 | 8.28 | 8.27 | -0.01 | -0.12% | 8.18 | 8.36 | 33139 | 2729 | 1.01% |
| 2025-09-12 | 8.43 | 8.28 | -0.12 | -1.43% | 8.25 | 8.44 | 34625 | 2880 | 1.05% |
| 2025-09-11 | 8.14 | 8.40 | 0.20 | 2.44% | 8.05 | 8.44 | 63832 | 5282 | 1.94% |
| 2025-09-10 | 8.18 | 8.20 | 0.02 | 0.24% | 8.14 | 8.35 | 50423 | 4151 | 1.54% |
| 2025-09-09 | 8.47 | 8.18 | -0.28 | -3.31% | 8.13 | 8.47 | 72231 | 5950 | 2.20% |
| 2025-09-08 | 8.36 | 8.46 | 0.15 | 1.81% | 8.27 | 8.46 | 47978 | 4023 | 1.46% |
| 2025-09-05 | 8.17 | 8.31 | 0.14 | 1.71% | 8.14 | 8.35 | 47558 | 3936 | 1.45% |
| 2025-09-04 | 8.22 | 8.17 | -0.05 | -0.61% | 8.03 | 8.36 | 61093 | 5032 | 1.86% |
| 2025-09-03 | 8.48 | 8.22 | -0.21 | -2.49% | 8.16 | 8.55 | 40274 | 3352 | 1.23% |
| 2025-09-02 | 8.49 | 8.43 | -0.06 | -0.71% | 8.25 | 8.56 | 54124 | 4531 | 1.65% |
| 2025-09-01 | 8.50 | 8.49 | 0.00 | 0.00% | 8.46 | 8.65 | 53474 | 4571 | 1.63% |
| 2025-08-29 | 8.62 | 8.49 | -0.08 | -0.93% | 8.43 | 8.63 | 46354 | 3949 | 1.41% |
| 2025-08-28 | 8.67 | 8.57 | 0.01 | 0.12% | 8.21 | 8.77 | 71061 | 6056 | 2.16% |
| 2025-08-27 | 9.06 | 8.56 | -0.50 | -5.52% | 8.55 | 9.13 | 66002 | 5823 | 2.01% |
| 2025-08-26 | 8.96 | 9.06 | 0.08 | 0.89% | 8.87 | 9.13 | 40506 | 3660 | 1.23% |
| 2025-08-25 | 9.04 | 8.98 | -0.04 | -0.44% | 8.92 | 9.13 | 47574 | 4296 | 1.45% |
| 2025-08-22 | 9.14 | 9.02 | -0.10 | -1.10% | 8.92 | 9.14 | 43655 | 3931 | 1.33% |
| 2025-08-21 | 9.18 | 9.12 | -0.06 | -0.65% | 9.08 | 9.22 | 43425 | 3971 | 1.32% |
| 2025-08-20 | 9.09 | 9.18 | 0.07 | 0.77% | 9.01 | 9.18 | 42015 | 3818 | 1.28% |
| 2025-08-19 | 9.10 | 9.11 | 0.03 | 0.33% | 8.92 | 9.15 | 60925 | 5517 | 1.85% |
| 2025-08-18 | 9.13 | 9.08 | -0.01 | -0.11% | 9.03 | 9.29 | 65770 | 6001 | 2.00% |
| 2025-08-15 | 9.13 | 9.09 | -0.07 | -0.76% | 9.04 | 9.28 | 59486 | 5437 | 1.81% |
| 2025-08-14 | 9.35 | 9.16 | -0.17 | -1.82% | 9.14 | 9.42 | 51010 | 4717 | 1.55% |
| 2025-08-13 | 9.26 | 9.33 | 0.03 | 0.32% | 9.26 | 9.38 | 48335 | 4506 | 1.47% |
| 2025-08-12 | 9.44 | 9.30 | -0.17 | -1.80% | 9.21 | 9.44 | 70683 | 6573 | 2.15% |
| 2025-08-11 | 9.31 | 9.47 | 0.16 | 1.72% | 9.28 | 9.47 | 49995 | 4696 | 1.52% |
| 2025-08-08 | 9.25 | 9.31 | 0.04 | 0.43% | 9.16 | 9.33 | 45822 | 4241 | 1.39% |
| 2025-08-07 | 9.27 | 9.27 | 0.00 | 0.00% | 9.20 | 9.34 | 56418 | 5225 | 1.72% |
| 2025-08-06 | 9.18 | 9.27 | 0.08 | 0.87% | 9.13 | 9.30 | 51211 | 4729 | 1.56% |
| 2025-08-05 | 8.99 | 9.19 | 0.19 | 2.11% | 8.99 | 9.19 | 57670 | 5249 | 1.76% |
| 2025-08-04 | 8.80 | 9.00 | 0.14 | 1.58% | 8.77 | 9.03 | 52953 | 4736 | 1.61% |
| 2025-08-01 | 8.67 | 8.86 | 0.21 | 2.43% | 8.59 | 8.87 | 54690 | 4816 | 1.66% |
| 2025-07-31 | 8.76 | 8.65 | -0.13 | -1.48% | 8.60 | 8.87 | 51560 | 4496 | 1.57% |
| 2025-07-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.68 | 8.89 | 39634 | 3472 | 1.21% |
| 2025-07-29 | 8.98 | 8.91 | -0.07 | -0.78% | 8.81 | 8.98 | 35246 | 3127 | 1.07% |
| 2025-07-28 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 8.98 | 41711 | 3728 | 1.27% |
| 2025-07-25 | 8.85 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 45521 | 4035 | 1.39% |
| 2025-07-24 | 8.74 | 8.84 | 0.09 | 1.03% | 8.74 | 8.90 | 59051 | 5219 | 1.80% |
| 2025-07-23 | 8.79 | 8.75 | -0.11 | -1.24% | 8.70 | 8.94 | 96120 | 8481 | 2.93% |
| 2025-07-22 | 8.75 | 8.86 | -0.13 | -1.45% | 8.70 | 8.94 | 94861 | 8365 | 2.89% |
| 2025-07-21 | 9.00 | 8.99 | -0.01 | -0.11% | 8.86 | 9.00 | 88428 | 7912 | 2.69% |
| 2025-07-18 | 9.08 | 9.00 | -0.11 | -1.21% | 8.89 | 9.10 | 86052 | 7714 | 2.62% |
| 2025-07-17 | 9.33 | 9.11 | -0.37 | -3.90% | 9.06 | 9.42 | 164034 | 15011 | 4.99% |
| 2025-07-16 | 8.67 | 9.48 | 0.77 | 8.84% | 8.65 | 9.54 | 180582 | 16473 | 5.50% |
| 2025-07-15 | 8.83 | 8.71 | -0.18 | -2.02% | 8.61 | 8.93 | 72463 | 6331 | 2.21% |
| 2025-07-14 | 8.67 | 8.89 | 0.25 | 2.89% | 8.61 | 9.01 | 114694 | 10098 | 3.49% |
| 2025-07-11 | 8.81 | 8.64 | -0.21 | -2.37% | 8.61 | 8.83 | 106294 | 9209 | 3.24% |
| 2025-07-10 | 8.95 | 8.85 | -0.22 | -2.43% | 8.77 | 9.15 | 180900 | 16081 | 5.51% |
| 2025-07-09 | 8.50 | 9.07 | 0.56 | 6.58% | 8.45 | 9.76 | 283357 | 25955 | 8.62% |
| 2025-07-08 | 8.47 | 8.51 | 0.05 | 0.59% | 8.35 | 8.55 | 32946 | 2799 | 1.00% |
| 2025-07-07 | 8.39 | 8.46 | 0.11 | 1.32% | 8.32 | 8.47 | 32118 | 2700 | 0.98% |
| 2025-07-04 | 8.45 | 8.35 | -0.10 | -1.18% | 8.32 | 8.49 | 31797 | 2665 | 0.97% |
| 2025-07-03 | 8.49 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 34251 | 2894 | 1.04% |
| 2025-07-02 | 8.59 | 8.49 | -0.05 | -0.59% | 8.39 | 8.59 | 36683 | 3105 | 1.12% |
| 2025-07-01 | 8.61 | 8.54 | -0.04 | -0.47% | 8.41 | 8.62 | 50900 | 4335 | 1.55% |
| 2025-06-30 | 8.43 | 8.58 | 0.16 | 1.90% | 8.39 | 8.58 | 50123 | 4266 | 1.53% |
| 2025-06-27 | 8.38 | 8.42 | 0.07 | 0.84% | 8.33 | 8.54 | 62264 | 5242 | 1.90% |
| 2025-06-26 | 8.29 | 8.35 | 0.08 | 0.97% | 8.13 | 8.46 | 57616 | 4822 | 1.75% |
| 2025-06-25 | 8.25 | 8.27 | 0.00 | 0.00% | 8.17 | 8.37 | 52273 | 4313 | 1.59% |
| 2025-06-24 | 8.01 | 8.27 | 0.35 | 4.42% | 7.92 | 8.28 | 54096 | 4425 | 1.65% |
| 2025-06-23 | 7.72 | 7.92 | 0.20 | 2.59% | 7.65 | 7.92 | 27832 | 2179 | 0.85% |
| 2025-06-20 | 7.76 | 7.72 | -0.04 | -0.52% | 7.69 | 7.91 | 26990 | 2098 | 0.82% |
| 2025-06-19 | 7.97 | 7.76 | -0.22 | -2.76% | 7.74 | 8.02 | 39812 | 3130 | 1.21% |
| 2025-06-18 | 8.02 | 7.98 | -0.04 | -0.50% | 7.92 | 8.09 | 27388 | 2183 | 0.83% |
| 2025-06-17 | 8.12 | 8.02 | -0.06 | -0.74% | 7.97 | 8.16 | 29284 | 2358 | 0.89% |
| 2025-06-16 | 7.96 | 8.08 | 0.08 | 1.00% | 7.95 | 8.11 | 32424 | 2614 | 0.99% |
| 2025-06-13 | 8.16 | 8.00 | -0.20 | -2.44% | 7.96 | 8.19 | 38156 | 3066 | 1.16% |
| 2025-06-12 | 8.17 | 8.20 | 0.02 | 0.24% | 8.12 | 8.27 | 32566 | 2670 | 0.99% |
| 2025-06-11 | 8.10 | 8.18 | 0.04 | 0.49% | 8.10 | 8.24 | 30102 | 2459 | 0.92% |
| 2025-06-10 | 8.27 | 8.14 | -0.12 | -1.45% | 8.00 | 8.30 | 41462 | 3382 | 1.26% |
| 2025-06-09 | 8.16 | 8.26 | 0.11 | 1.35% | 8.11 | 8.27 | 45428 | 3733 | 1.38% |