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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.55 | 8.60 | 0.03 | 0.35% | 8.53 | 8.65 | 96035 | 8246 | 1.24% |
| 2025-09-12 | 8.62 | 8.57 | -0.05 | -0.58% | 8.55 | 8.63 | 62927 | 5398 | 0.81% |
| 2025-09-11 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.71 | 94720 | 8131 | 1.22% |
| 2025-09-10 | 8.55 | 8.58 | 0.00 | 0.00% | 8.49 | 8.60 | 76077 | 6497 | 0.98% |
| 2025-09-09 | 8.60 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 81317 | 6970 | 1.05% |
| 2025-09-08 | 8.53 | 8.60 | 0.08 | 0.94% | 8.50 | 8.64 | 85301 | 7310 | 1.10% |
| 2025-09-05 | 8.36 | 8.52 | 0.16 | 1.91% | 8.28 | 8.53 | 99535 | 8383 | 1.28% |
| 2025-09-04 | 8.37 | 8.36 | 0.00 | 0.00% | 8.26 | 8.41 | 101712 | 8476 | 1.31% |
| 2025-09-03 | 8.45 | 8.36 | -0.09 | -1.07% | 8.30 | 8.49 | 96427 | 8069 | 1.24% |
| 2025-09-02 | 8.57 | 8.45 | -0.12 | -1.40% | 8.38 | 8.61 | 119642 | 10133 | 1.54% |
| 2025-09-01 | 8.55 | 8.57 | 0.06 | 0.71% | 8.47 | 8.64 | 104091 | 8924 | 1.34% |
| 2025-08-29 | 8.48 | 8.51 | 0.03 | 0.35% | 8.45 | 8.63 | 147502 | 12625 | 1.90% |
| 2025-08-28 | 8.45 | 8.48 | 0.01 | 0.12% | 8.21 | 8.56 | 167798 | 14124 | 2.16% |
| 2025-08-27 | 8.68 | 8.47 | -0.21 | -2.42% | 8.46 | 8.69 | 144741 | 12406 | 1.86% |
| 2025-08-26 | 8.56 | 8.68 | 0.10 | 1.17% | 8.54 | 8.77 | 119900 | 10431 | 1.54% |
| 2025-08-25 | 8.51 | 8.58 | 0.07 | 0.82% | 8.46 | 8.60 | 109497 | 9351 | 1.41% |
| 2025-08-22 | 8.58 | 8.51 | -0.11 | -1.28% | 8.48 | 8.61 | 100914 | 8600 | 1.30% |
| 2025-08-21 | 8.53 | 8.62 | 0.14 | 1.65% | 8.43 | 8.76 | 137810 | 11838 | 1.77% |
| 2025-08-20 | 8.37 | 8.48 | 0.07 | 0.83% | 8.37 | 8.50 | 78397 | 6630 | 1.01% |
| 2025-08-19 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.53 | 86871 | 7346 | 1.12% |
| 2025-08-18 | 8.42 | 8.46 | 0.02 | 0.24% | 8.40 | 8.62 | 134255 | 11376 | 1.73% |
| 2025-08-15 | 8.32 | 8.44 | 0.13 | 1.56% | 8.29 | 8.51 | 123286 | 10359 | 1.59% |
| 2025-08-14 | 8.45 | 8.31 | -0.11 | -1.31% | 8.29 | 8.53 | 153001 | 12848 | 1.97% |
| 2025-08-13 | 8.26 | 8.42 | 0.16 | 1.94% | 8.23 | 8.54 | 204607 | 17109 | 2.63% |
| 2025-08-12 | 8.17 | 8.26 | 0.08 | 0.98% | 8.16 | 8.28 | 123186 | 10151 | 1.59% |
| 2025-08-11 | 8.25 | 8.18 | -0.03 | -0.37% | 8.14 | 8.29 | 126021 | 10307 | 1.62% |
| 2025-08-08 | 7.92 | 8.21 | 0.28 | 3.53% | 7.90 | 8.25 | 179372 | 14535 | 2.31% |
| 2025-08-07 | 7.91 | 7.93 | 0.02 | 0.25% | 7.87 | 7.96 | 58748 | 4649 | 0.76% |
| 2025-08-06 | 7.92 | 7.91 | -0.01 | -0.13% | 7.89 | 7.94 | 53128 | 4201 | 0.68% |
| 2025-08-05 | 7.90 | 7.92 | 0.02 | 0.25% | 7.89 | 7.94 | 53634 | 4244 | 0.69% |
| 2025-08-04 | 7.84 | 7.90 | 0.03 | 0.38% | 7.84 | 7.92 | 50417 | 3976 | 0.65% |
| 2025-08-01 | 7.91 | 7.87 | -0.04 | -0.51% | 7.83 | 7.94 | 65754 | 5177 | 0.85% |
| 2025-07-31 | 8.03 | 7.91 | -0.14 | -1.74% | 7.84 | 8.04 | 122299 | 9677 | 1.57% |
| 2025-07-30 | 8.06 | 8.05 | -0.02 | -0.25% | 8.03 | 8.12 | 85619 | 6913 | 1.10% |
| 2025-07-29 | 8.12 | 8.07 | -0.05 | -0.62% | 7.99 | 8.15 | 86516 | 6957 | 1.11% |
| 2025-07-28 | 8.19 | 8.12 | -0.01 | -0.12% | 8.10 | 8.30 | 100598 | 8231 | 1.29% |
| 2025-07-25 | 8.17 | 8.13 | -0.06 | -0.73% | 8.12 | 8.22 | 72432 | 5915 | 0.93% |
| 2025-07-24 | 8.08 | 8.19 | 0.11 | 1.36% | 8.04 | 8.25 | 109999 | 8944 | 1.42% |
| 2025-07-23 | 8.28 | 8.08 | -0.13 | -1.58% | 8.06 | 8.28 | 111565 | 9088 | 1.44% |
| 2025-07-22 | 8.06 | 8.21 | 0.15 | 1.86% | 8.03 | 8.29 | 128947 | 10514 | 1.66% |
| 2025-07-21 | 7.97 | 8.06 | 0.07 | 0.88% | 7.97 | 8.10 | 92447 | 7443 | 1.19% |
| 2025-07-18 | 7.94 | 7.99 | 0.07 | 0.88% | 7.91 | 8.00 | 69518 | 5528 | 0.89% |
| 2025-07-17 | 7.89 | 7.92 | 0.04 | 0.51% | 7.89 | 8.01 | 72394 | 5753 | 0.93% |
| 2025-07-16 | 7.88 | 7.88 | 0.03 | 0.38% | 7.85 | 7.98 | 86755 | 6857 | 1.12% |
| 2025-07-15 | 8.00 | 7.85 | -0.16 | -2.00% | 7.76 | 8.03 | 172442 | 13570 | 2.22% |
| 2025-07-14 | 8.00 | 8.01 | 0.01 | 0.13% | 7.96 | 8.09 | 100643 | 8070 | 1.30% |
| 2025-07-11 | 8.06 | 8.00 | -0.15 | -1.84% | 7.99 | 8.12 | 230133 | 18514 | 2.96% |
| 2025-07-10 | 7.64 | 8.15 | 0.52 | 6.82% | 7.62 | 8.28 | 383511 | 30743 | 4.94% |
| 2025-07-09 | 7.69 | 7.63 | -0.08 | -1.04% | 7.63 | 7.71 | 76521 | 5870 | 0.98% |
| 2025-07-08 | 7.73 | 7.71 | -0.02 | -0.26% | 7.67 | 7.81 | 78357 | 6061 | 1.01% |
| 2025-07-07 | 7.68 | 7.73 | 0.08 | 1.05% | 7.63 | 7.76 | 75298 | 5796 | 0.97% |
| 2025-07-04 | 7.62 | 7.65 | 0.03 | 0.39% | 7.62 | 7.72 | 95995 | 7357 | 1.24% |
| 2025-07-03 | 7.64 | 7.62 | -0.01 | -0.13% | 7.58 | 7.65 | 48544 | 3695 | 0.62% |
| 2025-07-02 | 7.59 | 7.63 | 0.04 | 0.53% | 7.56 | 7.63 | 58884 | 4472 | 0.76% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.55 | 7.66 | 67401 | 5114 | 0.87% |
| 2025-06-30 | 7.46 | 7.63 | 0.15 | 2.01% | 7.46 | 7.74 | 119608 | 9068 | 1.54% |
| 2025-06-27 | 7.47 | 7.48 | 0.04 | 0.54% | 7.44 | 7.51 | 55963 | 4178 | 0.72% |
| 2025-06-26 | 7.49 | 7.44 | -0.04 | -0.53% | 7.44 | 7.53 | 64603 | 4839 | 0.83% |
| 2025-06-25 | 7.48 | 7.48 | -0.02 | -0.27% | 7.43 | 7.51 | 60171 | 4490 | 0.77% |
| 2025-06-24 | 7.37 | 7.50 | 0.10 | 1.35% | 7.34 | 7.54 | 88691 | 6612 | 1.14% |
| 2025-06-23 | 7.21 | 7.40 | 0.17 | 2.35% | 7.18 | 7.45 | 77834 | 5706 | 1.00% |
| 2025-06-20 | 7.25 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 36320 | 2633 | 0.47% |
| 2025-06-19 | 7.34 | 7.25 | -0.09 | -1.23% | 7.21 | 7.36 | 70475 | 5120 | 0.91% |
| 2025-06-18 | 7.39 | 7.34 | -0.04 | -0.54% | 7.34 | 7.42 | 42245 | 3110 | 0.54% |
| 2025-06-17 | 7.46 | 7.46 | 0.03 | 0.40% | 7.44 | 7.50 | 47397 | 3544 | 0.61% |
| 2025-06-16 | 7.42 | 7.43 | -0.04 | -0.54% | 7.42 | 7.49 | 55211 | 4112 | 0.71% |
| 2025-06-13 | 7.56 | 7.47 | -0.10 | -1.32% | 7.45 | 7.59 | 84520 | 6348 | 1.09% |
| 2025-06-12 | 7.57 | 7.57 | -0.01 | -0.13% | 7.52 | 7.58 | 64080 | 4834 | 0.82% |
| 2025-06-11 | 7.50 | 7.58 | 0.06 | 0.80% | 7.48 | 7.58 | 75240 | 5683 | 0.97% |
| 2025-06-10 | 7.56 | 7.52 | -0.01 | -0.13% | 7.46 | 7.59 | 77741 | 5849 | 1.00% |
| 2025-06-09 | 7.50 | 7.53 | 0.03 | 0.40% | 7.49 | 7.54 | 49254 | 3701 | 0.63% |