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 | 8.24 | 8.52 | 0.28 | 3.40% | 8.20 | 8.56 | 257128 | 21763 | 4.99% |
| 2025-09-15 | 8.23 | 8.24 | -0.10 | -1.20% | 8.22 | 8.38 | 151413 | 12516 | 2.94% |
| 2025-09-12 | 8.35 | 8.34 | 0.00 | 0.00% | 8.33 | 8.50 | 183030 | 15375 | 3.56% |
| 2025-09-11 | 8.27 | 8.34 | 0.07 | 0.85% | 8.18 | 8.35 | 160219 | 13235 | 3.11% |
| 2025-09-10 | 8.46 | 8.27 | -0.13 | -1.55% | 8.19 | 8.46 | 202125 | 16719 | 3.93% |
| 2025-09-09 | 8.76 | 8.40 | -0.36 | -4.11% | 8.35 | 8.76 | 280924 | 23838 | 5.46% |
| 2025-09-08 | 8.36 | 8.76 | 0.37 | 4.41% | 8.35 | 8.80 | 310748 | 26757 | 6.04% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.27 | 8.41 | 212379 | 17735 | 4.13% |
| 2025-09-04 | 8.31 | 8.35 | -0.02 | -0.24% | 8.24 | 8.56 | 208293 | 17579 | 4.05% |
| 2025-09-03 | 8.51 | 8.37 | -0.13 | -1.53% | 8.31 | 8.58 | 162083 | 13683 | 3.15% |
| 2025-09-02 | 8.64 | 8.50 | -0.12 | -1.39% | 8.34 | 8.67 | 215673 | 18265 | 4.19% |
| 2025-09-01 | 8.75 | 8.62 | -0.14 | -1.60% | 8.57 | 8.80 | 217238 | 18754 | 4.22% |
| 2025-08-29 | 8.75 | 8.76 | -0.04 | -0.45% | 8.71 | 8.89 | 177818 | 15622 | 3.45% |
| 2025-08-28 | 8.70 | 8.80 | 0.06 | 0.69% | 8.48 | 8.82 | 288751 | 25077 | 5.61% |
| 2025-08-27 | 9.00 | 8.74 | -0.26 | -2.89% | 8.74 | 9.15 | 322647 | 28968 | 6.27% |
| 2025-08-26 | 8.99 | 9.00 | -0.01 | -0.11% | 8.93 | 9.22 | 299940 | 27110 | 5.83% |
| 2025-08-25 | 9.08 | 9.01 | -0.07 | -0.77% | 8.87 | 9.09 | 382619 | 34288 | 7.43% |
| 2025-08-22 | 9.13 | 9.08 | -0.04 | -0.44% | 8.98 | 9.17 | 246882 | 22362 | 4.80% |
| 2025-08-21 | 9.50 | 9.12 | -0.30 | -3.18% | 9.10 | 9.50 | 340107 | 31446 | 6.61% |
| 2025-08-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.30 | 9.58 | 260181 | 24514 | 5.05% |
| 2025-08-19 | 9.45 | 9.44 | 0.07 | 0.75% | 9.35 | 9.65 | 296324 | 28137 | 5.76% |
| 2025-08-18 | 9.57 | 9.37 | -0.18 | -1.88% | 9.33 | 9.67 | 403103 | 38290 | 7.83% |
| 2025-08-15 | 9.24 | 9.55 | 0.28 | 3.02% | 9.18 | 9.58 | 329715 | 31006 | 6.40% |
| 2025-08-14 | 9.70 | 9.27 | -0.49 | -5.02% | 9.27 | 9.75 | 376344 | 35468 | 7.31% |
| 2025-08-13 | 9.75 | 9.76 | 0.01 | 0.10% | 9.65 | 9.83 | 341766 | 33297 | 6.64% |
| 2025-08-12 | 10.05 | 9.75 | -0.29 | -2.89% | 9.60 | 10.10 | 431159 | 42273 | 8.37% |
| 2025-08-11 | 9.98 | 10.04 | -0.02 | -0.20% | 9.81 | 10.27 | 525448 | 52820 | 10.21% |
| 2025-08-08 | 9.46 | 10.06 | 0.59 | 6.23% | 9.37 | 10.42 | 943650 | 95554 | 18.33% |
| 2025-08-07 | 9.71 | 9.47 | -0.26 | -2.67% | 9.38 | 9.90 | 378919 | 36208 | 7.36% |
| 2025-08-06 | 9.98 | 9.73 | -0.03 | -0.31% | 9.27 | 10.18 | 623174 | 59783 | 12.10% |
| 2025-08-05 | 9.60 | 9.76 | 0.16 | 1.67% | 9.43 | 9.94 | 450848 | 43569 | 8.76% |
| 2025-08-04 | 9.07 | 9.60 | 0.53 | 5.84% | 9.01 | 9.62 | 456424 | 42739 | 8.87% |
| 2025-08-01 | 9.08 | 9.07 | 0.00 | 0.00% | 8.97 | 9.12 | 235588 | 21307 | 4.58% |
| 2025-07-31 | 9.22 | 9.07 | -0.13 | -1.41% | 9.02 | 9.45 | 249431 | 22877 | 4.85% |
| 2025-07-30 | 9.34 | 9.20 | -0.28 | -2.95% | 9.08 | 9.42 | 274324 | 25284 | 5.33% |
| 2025-07-29 | 9.06 | 9.48 | 0.35 | 3.83% | 9.04 | 9.60 | 570281 | 53429 | 11.08% |
| 2025-07-28 | 9.02 | 9.13 | 0.06 | 0.66% | 8.98 | 9.30 | 313042 | 28699 | 6.08% |
| 2025-07-25 | 9.16 | 9.07 | -0.15 | -1.63% | 8.96 | 9.23 | 270393 | 24596 | 5.25% |
| 2025-07-24 | 9.10 | 9.22 | 0.10 | 1.10% | 9.00 | 9.30 | 343210 | 31493 | 6.67% |
| 2025-07-23 | 9.31 | 9.12 | -0.23 | -2.46% | 9.10 | 9.55 | 488562 | 45406 | 9.49% |
| 2025-07-22 | 9.80 | 9.35 | -0.33 | -3.41% | 9.23 | 9.97 | 620186 | 59762 | 12.05% |
| 2025-07-21 | 9.21 | 9.68 | 0.38 | 4.09% | 9.11 | 9.88 | 562268 | 53465 | 10.92% |
| 2025-07-18 | 9.07 | 9.30 | 0.17 | 1.86% | 9.00 | 9.60 | 532782 | 49681 | 10.35% |
| 2025-07-17 | 9.04 | 9.13 | 0.13 | 1.44% | 8.94 | 9.39 | 476946 | 43801 | 9.26% |
| 2025-07-16 | 9.02 | 9.00 | -0.02 | -0.22% | 8.81 | 9.16 | 425594 | 38357 | 8.27% |
| 2025-07-15 | 8.68 | 9.02 | 0.34 | 3.92% | 8.53 | 9.15 | 578060 | 50995 | 11.23% |
| 2025-07-14 | 8.65 | 8.68 | 0.06 | 0.70% | 8.53 | 8.85 | 334954 | 29011 | 6.51% |
| 2025-07-11 | 8.38 | 8.62 | 0.18 | 2.13% | 8.33 | 8.80 | 446867 | 38329 | 8.68% |
| 2025-07-10 | 8.33 | 8.44 | 0.16 | 1.93% | 8.33 | 8.80 | 441118 | 37598 | 8.57% |
| 2025-07-09 | 8.22 | 8.28 | 0.04 | 0.49% | 8.15 | 8.47 | 291916 | 24327 | 5.67% |
| 2025-07-08 | 8.32 | 8.24 | -0.01 | -0.12% | 8.16 | 8.36 | 249547 | 20569 | 4.85% |
| 2025-07-07 | 8.09 | 8.25 | 0.14 | 1.73% | 8.00 | 8.36 | 246888 | 20280 | 4.80% |
| 2025-07-04 | 8.23 | 8.11 | -0.12 | -1.46% | 8.05 | 8.23 | 142702 | 11584 | 2.77% |
| 2025-07-03 | 8.20 | 8.23 | 0.02 | 0.24% | 8.11 | 8.24 | 151726 | 12401 | 2.95% |
| 2025-07-02 | 8.33 | 8.21 | -0.14 | -1.68% | 8.14 | 8.38 | 151251 | 12442 | 2.94% |
| 2025-07-01 | 8.38 | 8.35 | -0.09 | -1.07% | 8.18 | 8.44 | 257507 | 21379 | 5.00% |
| 2025-06-30 | 8.42 | 8.44 | -0.02 | -0.24% | 8.34 | 8.51 | 294801 | 24787 | 5.73% |
| 2025-06-27 | 8.27 | 8.46 | 0.18 | 2.17% | 8.21 | 8.66 | 489382 | 41393 | 9.51% |
| 2025-06-26 | 8.18 | 8.28 | 0.06 | 0.73% | 8.10 | 8.68 | 457195 | 38121 | 8.88% |
| 2025-06-25 | 8.25 | 8.22 | -0.03 | -0.36% | 8.07 | 8.34 | 481988 | 39418 | 9.36% |
| 2025-06-24 | 7.47 | 8.25 | 0.75 | 10.00% | 7.47 | 8.25 | 502723 | 40130 | 9.77% |
| 2025-06-23 | 7.32 | 7.50 | 0.10 | 1.35% | 7.31 | 7.50 | 83037 | 6178 | 1.61% |
| 2025-06-20 | 7.37 | 7.40 | 0.02 | 0.27% | 7.32 | 7.49 | 97211 | 7189 | 1.89% |
| 2025-06-19 | 7.62 | 7.38 | -0.26 | -3.40% | 7.36 | 7.63 | 158127 | 11802 | 3.07% |
| 2025-06-18 | 7.55 | 7.64 | 0.09 | 1.19% | 7.48 | 7.68 | 130040 | 9878 | 2.53% |
| 2025-06-17 | 7.66 | 7.55 | -0.13 | -1.69% | 7.46 | 7.75 | 208829 | 15814 | 4.06% |
| 2025-06-16 | 7.70 | 7.68 | -0.09 | -1.16% | 7.65 | 7.82 | 169290 | 13063 | 3.29% |
| 2025-06-13 | 7.88 | 7.77 | -0.11 | -1.40% | 7.63 | 7.94 | 257144 | 19940 | 4.99% |
| 2025-06-12 | 7.98 | 7.88 | -0.14 | -1.75% | 7.83 | 8.02 | 227749 | 17978 | 4.42% |
| 2025-06-11 | 8.13 | 8.02 | -0.18 | -2.20% | 7.99 | 8.17 | 220101 | 17741 | 4.28% |
| 2025-06-10 | 8.01 | 8.20 | 0.17 | 2.12% | 7.90 | 8.25 | 417209 | 33720 | 8.10% |
| 2025-06-09 | 7.88 | 8.03 | 0.11 | 1.39% | 7.87 | 8.14 | 274835 | 22086 | 5.34% |