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 | 8.66 | 8.98 | 0.33 | 3.82% | 8.56 | 9.02 | 219007 | 19345 | 4.15% |
| 2025-09-15 | 8.77 | 8.65 | -0.16 | -1.82% | 8.60 | 8.82 | 141156 | 12224 | 2.77% |
| 2025-09-12 | 8.98 | 8.81 | -0.21 | -2.33% | 8.74 | 9.06 | 288366 | 25569 | 5.66% |
| 2025-09-11 | 8.59 | 9.02 | 0.42 | 4.88% | 8.51 | 9.13 | 321757 | 28546 | 6.31% |
| 2025-09-10 | 8.33 | 8.60 | 0.26 | 3.12% | 8.29 | 8.72 | 238091 | 20328 | 4.86% |
| 2025-09-09 | 8.59 | 8.34 | -0.34 | -3.92% | 8.28 | 8.73 | 285896 | 24053 | 5.83% |
| 2025-09-08 | 8.81 | 8.68 | -0.18 | -2.03% | 8.42 | 8.96 | 266023 | 22901 | 5.43% |
| 2025-09-05 | 8.55 | 8.86 | 0.36 | 4.24% | 8.41 | 8.90 | 200156 | 17440 | 4.08% |
| 2025-09-04 | 8.63 | 8.50 | -0.13 | -1.51% | 8.33 | 8.79 | 172376 | 14788 | 3.55% |
| 2025-09-03 | 8.89 | 8.63 | -0.24 | -2.71% | 8.59 | 9.02 | 186168 | 16351 | 3.96% |
| 2025-09-02 | 9.03 | 8.87 | -0.26 | -2.85% | 8.58 | 9.06 | 305530 | 26902 | 6.51% |
| 2025-09-01 | 8.80 | 9.13 | 0.26 | 2.93% | 8.76 | 9.31 | 274190 | 24846 | 5.84% |
| 2025-08-29 | 8.94 | 8.87 | -0.05 | -0.56% | 8.83 | 9.06 | 207153 | 18472 | 4.41% |
| 2025-08-28 | 8.66 | 8.92 | 0.18 | 2.06% | 8.42 | 8.98 | 275975 | 24065 | 5.88% |
| 2025-08-27 | 9.02 | 8.74 | -0.23 | -2.56% | 8.71 | 9.11 | 228545 | 20476 | 4.87% |
| 2025-08-26 | 8.70 | 8.97 | 0.27 | 3.10% | 8.60 | 9.33 | 348501 | 31582 | 7.42% |
| 2025-08-25 | 8.67 | 8.70 | 0.02 | 0.23% | 8.53 | 8.76 | 180370 | 15603 | 3.84% |
| 2025-08-22 | 8.68 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 128398 | 11126 | 2.73% |
| 2025-08-21 | 8.76 | 8.68 | -0.12 | -1.36% | 8.61 | 8.94 | 164460 | 14388 | 3.50% |
| 2025-08-20 | 8.65 | 8.80 | 0.07 | 0.80% | 8.60 | 8.84 | 164073 | 14330 | 3.49% |
| 2025-08-19 | 8.53 | 8.73 | 0.23 | 2.71% | 8.42 | 8.83 | 260208 | 22590 | 5.54% |
| 2025-08-18 | 8.06 | 8.50 | 0.38 | 4.68% | 8.02 | 8.64 | 297532 | 25027 | 6.34% |
| 2025-08-15 | 7.96 | 8.12 | 0.13 | 1.63% | 7.93 | 8.17 | 96781 | 7848 | 2.06% |
| 2025-08-14 | 8.18 | 7.99 | -0.17 | -2.08% | 7.95 | 8.18 | 119291 | 9611 | 2.54% |
| 2025-08-13 | 8.19 | 8.16 | -0.02 | -0.24% | 8.12 | 8.21 | 85624 | 6985 | 1.82% |
| 2025-08-12 | 8.22 | 8.18 | -0.04 | -0.49% | 8.10 | 8.25 | 111166 | 9074 | 2.37% |
| 2025-08-11 | 8.14 | 8.22 | 0.09 | 1.11% | 8.14 | 8.24 | 101078 | 8296 | 2.15% |
| 2025-08-08 | 8.12 | 8.13 | 0.01 | 0.12% | 8.07 | 8.20 | 100030 | 8136 | 2.13% |
| 2025-08-07 | 8.13 | 8.12 | -0.01 | -0.12% | 8.04 | 8.15 | 101450 | 8214 | 2.16% |
| 2025-08-06 | 8.05 | 8.13 | 0.09 | 1.12% | 7.99 | 8.21 | 152856 | 12374 | 3.25% |
| 2025-08-05 | 8.01 | 8.04 | 0.05 | 0.63% | 7.96 | 8.07 | 104006 | 8340 | 2.21% |
| 2025-08-04 | 7.79 | 7.99 | 0.17 | 2.17% | 7.76 | 8.03 | 130389 | 10367 | 2.78% |
| 2025-08-01 | 7.74 | 7.82 | 0.03 | 0.39% | 7.74 | 7.84 | 85110 | 6644 | 1.81% |
| 2025-07-31 | 7.81 | 7.79 | -0.07 | -0.89% | 7.76 | 7.92 | 125167 | 9810 | 2.67% |
| 2025-07-30 | 7.92 | 7.86 | -0.08 | -1.01% | 7.77 | 7.93 | 116729 | 9167 | 2.49% |
| 2025-07-29 | 7.96 | 7.94 | -0.08 | -1.00% | 7.84 | 8.01 | 139958 | 11041 | 2.98% |
| 2025-07-28 | 7.94 | 8.02 | 0.07 | 0.88% | 7.89 | 8.16 | 144190 | 11553 | 3.07% |
| 2025-07-25 | 8.15 | 7.95 | -0.17 | -2.09% | 7.92 | 8.23 | 216398 | 17258 | 4.61% |
| 2025-07-24 | 8.03 | 8.12 | -0.01 | -0.12% | 7.94 | 8.34 | 294219 | 24033 | 6.26% |
| 2025-07-23 | 8.54 | 8.13 | -0.37 | -4.35% | 8.09 | 8.67 | 425044 | 35032 | 9.05% |
| 2025-07-22 | 8.59 | 8.50 | 0.21 | 2.53% | 8.14 | 8.65 | 606800 | 50873 | 12.92% |
| 2025-07-21 | 7.83 | 8.29 | 0.54 | 6.97% | 7.80 | 8.46 | 531746 | 43798 | 11.32% |
| 2025-07-18 | 7.78 | 7.75 | -0.02 | -0.26% | 7.71 | 7.81 | 75063 | 5813 | 1.60% |
| 2025-07-17 | 7.74 | 7.77 | 0.02 | 0.26% | 7.70 | 7.77 | 74494 | 5771 | 1.59% |
| 2025-07-16 | 7.84 | 7.78 | -0.03 | -0.38% | 7.71 | 7.87 | 103558 | 8056 | 2.20% |
| 2025-07-15 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 7.93 | 130767 | 10186 | 2.78% |
| 2025-07-14 | 7.71 | 7.82 | 0.15 | 1.96% | 7.68 | 7.88 | 115223 | 9003 | 2.45% |
| 2025-07-11 | 7.73 | 7.67 | -0.07 | -0.90% | 7.61 | 7.76 | 101731 | 7814 | 2.17% |
| 2025-07-10 | 7.71 | 7.74 | 0.00 | 0.00% | 7.67 | 7.82 | 106703 | 8256 | 2.27% |
| 2025-07-09 | 7.73 | 7.74 | -0.02 | -0.26% | 7.70 | 7.90 | 150881 | 11763 | 3.21% |
| 2025-07-08 | 7.65 | 7.76 | 0.07 | 0.91% | 7.65 | 7.76 | 131293 | 10122 | 2.80% |
| 2025-07-07 | 7.51 | 7.69 | 0.17 | 2.26% | 7.50 | 7.70 | 110475 | 8430 | 2.35% |
| 2025-07-04 | 7.68 | 7.52 | -0.16 | -2.08% | 7.50 | 7.70 | 97687 | 7383 | 2.08% |
| 2025-07-03 | 7.60 | 7.68 | 0.12 | 1.59% | 7.54 | 7.79 | 164226 | 12597 | 3.50% |
| 2025-07-02 | 7.53 | 7.56 | 0.03 | 0.40% | 7.47 | 7.59 | 95292 | 7179 | 2.03% |
| 2025-07-01 | 7.58 | 7.53 | -0.06 | -0.79% | 7.48 | 7.65 | 87401 | 6600 | 1.86% |
| 2025-06-30 | 7.53 | 7.59 | 0.08 | 1.07% | 7.51 | 7.63 | 103015 | 7811 | 2.19% |
| 2025-06-27 | 7.48 | 7.51 | 0.06 | 0.81% | 7.45 | 7.55 | 105801 | 7935 | 2.25% |
| 2025-06-26 | 7.50 | 7.45 | -0.04 | -0.53% | 7.43 | 7.53 | 94664 | 7085 | 2.02% |
| 2025-06-25 | 7.48 | 7.49 | 0.02 | 0.27% | 7.41 | 7.51 | 125889 | 9393 | 2.68% |
| 2025-06-24 | 7.22 | 7.47 | 0.23 | 3.18% | 7.22 | 7.47 | 156267 | 11560 | 3.33% |
| 2025-06-23 | 7.02 | 7.24 | 0.16 | 2.26% | 7.01 | 7.25 | 61948 | 4442 | 1.32% |
| 2025-06-20 | 7.13 | 7.08 | -0.06 | -0.84% | 7.08 | 7.24 | 65094 | 4655 | 1.39% |
| 2025-06-19 | 7.33 | 7.14 | -0.26 | -3.51% | 7.10 | 7.38 | 106908 | 7711 | 2.28% |
| 2025-06-18 | 7.24 | 7.40 | 0.13 | 1.79% | 7.24 | 7.42 | 134452 | 9906 | 2.86% |
| 2025-06-17 | 7.32 | 7.27 | -0.06 | -0.82% | 7.21 | 7.37 | 53432 | 3883 | 1.14% |
| 2025-06-16 | 7.17 | 7.33 | 0.16 | 2.23% | 7.15 | 7.38 | 89119 | 6495 | 1.90% |
| 2025-06-13 | 7.29 | 7.17 | -0.17 | -2.32% | 7.15 | 7.32 | 92007 | 6646 | 1.96% |
| 2025-06-12 | 7.34 | 7.34 | -0.01 | -0.14% | 7.29 | 7.37 | 59143 | 4334 | 1.26% |
| 2025-06-11 | 7.37 | 7.35 | -0.05 | -0.68% | 7.33 | 7.43 | 83250 | 6134 | 1.77% |
| 2025-06-10 | 7.44 | 7.40 | -0.04 | -0.54% | 7.29 | 7.50 | 122609 | 9077 | 2.61% |
| 2025-06-09 | 7.34 | 7.44 | 0.09 | 1.22% | 7.32 | 7.45 | 100709 | 7442 | 2.14% |