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 | 8.47 | 8.61 | 0.18 | 2.14% | 8.43 | 8.69 | 119057 | 10233 | 3.82% |
| 2025-09-15 | 8.50 | 8.43 | -0.07 | -0.82% | 8.40 | 8.51 | 57988 | 4893 | 1.86% |
| 2025-09-12 | 8.56 | 8.50 | -0.10 | -1.16% | 8.50 | 8.65 | 89596 | 7676 | 2.88% |
| 2025-09-11 | 8.52 | 8.60 | 0.08 | 0.94% | 8.37 | 8.60 | 93418 | 7935 | 3.00% |
| 2025-09-10 | 8.53 | 8.52 | -0.01 | -0.12% | 8.48 | 8.60 | 68624 | 5853 | 2.20% |
| 2025-09-09 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.55 | 61819 | 5254 | 1.98% |
| 2025-09-08 | 8.53 | 8.53 | 0.00 | 0.00% | 8.48 | 8.58 | 62362 | 5312 | 2.00% |
| 2025-09-05 | 8.31 | 8.53 | 0.24 | 2.90% | 8.28 | 8.54 | 89101 | 7523 | 2.86% |
| 2025-09-04 | 8.34 | 8.29 | -0.03 | -0.36% | 8.21 | 8.42 | 78195 | 6524 | 2.51% |
| 2025-09-03 | 8.54 | 8.32 | -0.22 | -2.58% | 8.30 | 8.59 | 93444 | 7867 | 3.00% |
| 2025-09-02 | 8.66 | 8.54 | -0.16 | -1.84% | 8.48 | 8.73 | 104046 | 8933 | 3.34% |
| 2025-09-01 | 8.54 | 8.70 | 0.17 | 1.99% | 8.46 | 8.70 | 94584 | 8126 | 3.04% |
| 2025-08-29 | 8.52 | 8.53 | -0.03 | -0.35% | 8.49 | 8.60 | 94254 | 8050 | 3.02% |
| 2025-08-28 | 8.71 | 8.56 | -0.10 | -1.15% | 8.38 | 8.78 | 161000 | 13805 | 5.17% |
| 2025-08-27 | 9.00 | 8.66 | -0.34 | -3.78% | 8.66 | 9.02 | 180552 | 15996 | 5.79% |
| 2025-08-26 | 9.03 | 9.00 | -0.07 | -0.77% | 8.93 | 9.05 | 164207 | 14768 | 5.27% |
| 2025-08-25 | 9.10 | 9.07 | 0.02 | 0.22% | 9.00 | 9.15 | 134684 | 12219 | 4.32% |
| 2025-08-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.99 | 9.14 | 122187 | 11055 | 3.92% |
| 2025-08-21 | 9.19 | 9.07 | -0.12 | -1.31% | 9.01 | 9.21 | 124037 | 11295 | 3.98% |
| 2025-08-20 | 9.17 | 9.19 | 0.02 | 0.22% | 9.07 | 9.22 | 160602 | 14669 | 5.15% |
| 2025-08-19 | 8.80 | 9.17 | 0.39 | 4.44% | 8.79 | 9.41 | 349416 | 32117 | 11.21% |
| 2025-08-18 | 8.80 | 8.78 | 0.03 | 0.34% | 8.75 | 8.82 | 111697 | 9812 | 3.58% |
| 2025-08-15 | 8.63 | 8.75 | 0.13 | 1.51% | 8.62 | 8.75 | 80265 | 6986 | 2.58% |
| 2025-08-14 | 8.82 | 8.62 | -0.15 | -1.71% | 8.60 | 8.97 | 137266 | 12036 | 4.41% |
| 2025-08-13 | 8.82 | 8.77 | -0.01 | -0.11% | 8.72 | 8.82 | 69034 | 6047 | 2.22% |
| 2025-08-12 | 8.81 | 8.78 | -0.03 | -0.34% | 8.73 | 8.95 | 77452 | 6825 | 2.49% |
| 2025-08-11 | 8.71 | 8.81 | 0.11 | 1.26% | 8.70 | 8.82 | 95167 | 8351 | 3.05% |
| 2025-08-08 | 8.76 | 8.70 | -0.06 | -0.68% | 8.62 | 8.78 | 88067 | 7655 | 2.83% |
| 2025-08-07 | 8.82 | 8.76 | -0.05 | -0.57% | 8.70 | 8.89 | 113458 | 9966 | 3.64% |
| 2025-08-06 | 8.57 | 8.81 | 0.25 | 2.92% | 8.51 | 8.86 | 175721 | 15320 | 5.64% |
| 2025-08-05 | 8.52 | 8.56 | 0.04 | 0.47% | 8.51 | 8.59 | 53431 | 4565 | 1.71% |
| 2025-08-04 | 8.41 | 8.52 | 0.05 | 0.59% | 8.38 | 8.52 | 45498 | 3846 | 1.46% |
| 2025-08-01 | 8.40 | 8.47 | 0.06 | 0.71% | 8.38 | 8.53 | 55490 | 4691 | 1.78% |
| 2025-07-31 | 8.58 | 8.41 | -0.18 | -2.10% | 8.38 | 8.60 | 81689 | 6936 | 2.62% |
| 2025-07-30 | 8.65 | 8.59 | -0.05 | -0.58% | 8.48 | 8.67 | 94293 | 8082 | 3.03% |
| 2025-07-29 | 8.73 | 8.64 | -0.10 | -1.14% | 8.56 | 8.73 | 83567 | 7205 | 2.68% |
| 2025-07-28 | 8.73 | 8.74 | -0.01 | -0.11% | 8.67 | 8.76 | 72261 | 6304 | 2.32% |
| 2025-07-25 | 8.82 | 8.75 | -0.05 | -0.57% | 8.73 | 8.84 | 90700 | 7950 | 2.91% |
| 2025-07-24 | 8.94 | 8.80 | -0.06 | -0.68% | 8.72 | 8.96 | 144581 | 12702 | 4.64% |
| 2025-07-23 | 8.62 | 8.86 | 0.25 | 2.90% | 8.54 | 8.99 | 252051 | 22159 | 8.09% |
| 2025-07-22 | 8.60 | 8.61 | 0.00 | 0.00% | 8.48 | 8.63 | 82037 | 7017 | 2.63% |
| 2025-07-21 | 8.47 | 8.61 | 0.13 | 1.53% | 8.44 | 8.62 | 87904 | 7536 | 2.82% |
| 2025-07-18 | 8.53 | 8.48 | -0.03 | -0.35% | 8.43 | 8.54 | 57409 | 4859 | 1.84% |
| 2025-07-17 | 8.48 | 8.51 | 0.02 | 0.24% | 8.43 | 8.52 | 63719 | 5406 | 2.04% |
| 2025-07-16 | 8.45 | 8.49 | 0.04 | 0.47% | 8.40 | 8.50 | 60092 | 5088 | 1.93% |
| 2025-07-15 | 8.67 | 8.45 | -0.23 | -2.65% | 8.34 | 8.71 | 142337 | 12046 | 4.57% |
| 2025-07-14 | 8.59 | 8.68 | 0.11 | 1.28% | 8.56 | 8.92 | 181865 | 15938 | 5.84% |
| 2025-07-11 | 8.61 | 8.57 | -0.05 | -0.58% | 8.49 | 8.65 | 73594 | 6301 | 2.36% |
| 2025-07-10 | 8.64 | 8.62 | -0.04 | -0.46% | 8.55 | 8.70 | 63332 | 5453 | 2.03% |
| 2025-07-09 | 8.67 | 8.66 | -0.05 | -0.57% | 8.63 | 8.73 | 60023 | 5208 | 1.93% |
| 2025-07-08 | 8.56 | 8.71 | 0.16 | 1.87% | 8.56 | 8.80 | 118368 | 10269 | 3.80% |
| 2025-07-07 | 8.42 | 8.55 | 0.14 | 1.66% | 8.41 | 8.55 | 52523 | 4457 | 1.69% |
| 2025-07-04 | 8.58 | 8.41 | -0.16 | -1.87% | 8.40 | 8.61 | 63470 | 5367 | 2.04% |
| 2025-07-03 | 8.62 | 8.57 | -0.05 | -0.58% | 8.53 | 8.67 | 60265 | 5171 | 1.93% |
| 2025-07-02 | 8.61 | 8.62 | 0.04 | 0.47% | 8.47 | 8.68 | 67021 | 5734 | 2.15% |
| 2025-07-01 | 8.69 | 8.58 | -0.06 | -0.69% | 8.48 | 8.75 | 77063 | 6626 | 2.47% |
| 2025-06-30 | 8.58 | 8.64 | 0.05 | 0.58% | 8.53 | 8.69 | 60169 | 5177 | 1.93% |
| 2025-06-27 | 8.58 | 8.59 | 0.02 | 0.23% | 8.57 | 8.66 | 45101 | 3881 | 1.45% |
| 2025-06-26 | 8.57 | 8.57 | 0.00 | 0.00% | 8.46 | 8.74 | 74806 | 6440 | 2.40% |
| 2025-06-25 | 8.64 | 8.57 | -0.03 | -0.35% | 8.47 | 8.68 | 71716 | 6128 | 2.30% |
| 2025-06-24 | 8.36 | 8.60 | 0.25 | 2.99% | 8.34 | 8.61 | 69726 | 5923 | 2.24% |
| 2025-06-23 | 8.14 | 8.35 | 0.18 | 2.20% | 8.01 | 8.37 | 60121 | 4970 | 1.93% |
| 2025-06-20 | 8.22 | 8.17 | -0.06 | -0.73% | 8.15 | 8.37 | 59373 | 4892 | 1.91% |
| 2025-06-19 | 8.52 | 8.28 | -0.22 | -2.59% | 8.26 | 8.56 | 65802 | 5528 | 2.11% |
| 2025-06-18 | 8.60 | 8.50 | -0.14 | -1.62% | 8.49 | 8.62 | 51030 | 4353 | 1.64% |
| 2025-06-17 | 8.58 | 8.64 | 0.05 | 0.58% | 8.53 | 8.72 | 47011 | 4047 | 1.51% |
| 2025-06-16 | 8.57 | 8.59 | 0.02 | 0.23% | 8.54 | 8.69 | 47422 | 4083 | 1.52% |
| 2025-06-13 | 8.75 | 8.57 | -0.19 | -2.17% | 8.55 | 8.75 | 65132 | 5617 | 2.09% |
| 2025-06-12 | 8.80 | 8.76 | -0.04 | -0.45% | 8.66 | 8.90 | 71645 | 6274 | 2.30% |
| 2025-06-11 | 8.78 | 8.80 | -0.02 | -0.23% | 8.74 | 8.87 | 63221 | 5567 | 2.03% |
| 2025-06-10 | 8.92 | 8.82 | -0.11 | -1.23% | 8.65 | 9.12 | 138731 | 12310 | 4.45% |
| 2025-06-09 | 8.65 | 8.93 | 0.29 | 3.36% | 8.62 | 9.00 | 157421 | 13954 | 5.05% |