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 | 8.18 | 8.10 | -0.06 | -0.74% | 8.08 | 8.19 | 110732 | 8991 | 1.00% |
| 2025-09-15 | 8.20 | 8.16 | -0.04 | -0.49% | 8.14 | 8.22 | 91562 | 7475 | 0.83% |
| 2025-09-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 107498 | 8850 | 0.97% |
| 2025-09-11 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.30 | 119322 | 9840 | 1.08% |
| 2025-09-10 | 8.30 | 8.30 | -0.03 | -0.36% | 8.28 | 8.34 | 85829 | 7133 | 0.78% |
| 2025-09-09 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.36 | 103926 | 8641 | 0.94% |
| 2025-09-08 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.34 | 147947 | 12257 | 1.34% |
| 2025-09-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.14 | 8.27 | 125858 | 10300 | 1.14% |
| 2025-09-04 | 8.14 | 8.24 | 0.11 | 1.35% | 8.12 | 8.27 | 150211 | 12331 | 1.36% |
| 2025-09-03 | 8.34 | 8.13 | -0.21 | -2.52% | 8.11 | 8.41 | 139500 | 11464 | 1.26% |
| 2025-09-02 | 8.34 | 8.34 | 0.00 | 0.00% | 8.23 | 8.38 | 169275 | 14056 | 1.53% |
| 2025-09-01 | 8.38 | 8.34 | -0.06 | -0.71% | 8.29 | 8.41 | 133191 | 11116 | 1.21% |
| 2025-08-29 | 8.37 | 8.40 | 0.05 | 0.60% | 8.34 | 8.45 | 179694 | 15073 | 1.63% |
| 2025-08-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.46 | 263237 | 21891 | 2.39% |
| 2025-08-27 | 8.45 | 8.39 | -0.06 | -0.71% | 8.33 | 8.68 | 373638 | 31658 | 3.39% |
| 2025-08-26 | 8.39 | 8.45 | 0.22 | 2.67% | 8.39 | 8.74 | 441472 | 37644 | 4.00% |
| 2025-08-25 | 8.21 | 8.23 | 0.02 | 0.24% | 8.17 | 8.26 | 186458 | 15309 | 1.69% |
| 2025-08-22 | 8.24 | 8.21 | -0.03 | -0.36% | 8.13 | 8.24 | 178304 | 14574 | 1.62% |
| 2025-08-21 | 8.23 | 8.24 | 0.01 | 0.12% | 8.16 | 8.27 | 200139 | 16474 | 1.81% |
| 2025-08-20 | 8.03 | 8.23 | 0.19 | 2.36% | 7.98 | 8.23 | 265014 | 21613 | 2.40% |
| 2025-08-19 | 7.97 | 8.04 | 0.07 | 0.88% | 7.96 | 8.07 | 143820 | 11534 | 1.30% |
| 2025-08-18 | 7.93 | 7.97 | 0.04 | 0.50% | 7.93 | 8.01 | 142256 | 11344 | 1.29% |
| 2025-08-15 | 7.88 | 7.93 | 0.02 | 0.25% | 7.87 | 7.94 | 103443 | 8182 | 0.94% |
| 2025-08-14 | 7.91 | 7.91 | 0.00 | 0.00% | 7.87 | 8.02 | 151873 | 12082 | 1.38% |
| 2025-08-13 | 7.88 | 7.91 | 0.03 | 0.38% | 7.85 | 7.93 | 92149 | 7273 | 0.84% |
| 2025-08-12 | 7.91 | 7.88 | -0.03 | -0.38% | 7.86 | 7.97 | 95137 | 7528 | 0.86% |
| 2025-08-11 | 7.90 | 7.91 | 0.02 | 0.25% | 7.86 | 7.92 | 74207 | 5859 | 0.67% |
| 2025-08-08 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.91 | 59868 | 4720 | 0.54% |
| 2025-08-07 | 7.83 | 7.91 | 0.08 | 1.02% | 7.82 | 7.93 | 99367 | 7836 | 0.90% |
| 2025-08-06 | 7.85 | 7.83 | -0.02 | -0.25% | 7.80 | 7.85 | 53553 | 4188 | 0.49% |
| 2025-08-05 | 7.83 | 7.85 | 0.03 | 0.38% | 7.81 | 7.86 | 56771 | 4450 | 0.51% |
| 2025-08-04 | 7.81 | 7.82 | 0.00 | 0.00% | 7.76 | 7.83 | 57802 | 4510 | 0.52% |
| 2025-08-01 | 7.80 | 7.82 | 0.05 | 0.64% | 7.77 | 7.86 | 78276 | 6117 | 0.71% |
| 2025-07-31 | 7.92 | 7.77 | -0.15 | -1.89% | 7.76 | 7.92 | 94403 | 7380 | 0.86% |
| 2025-07-30 | 7.85 | 7.92 | 0.08 | 1.02% | 7.80 | 7.93 | 106131 | 8373 | 0.96% |
| 2025-07-29 | 7.83 | 7.84 | 0.02 | 0.26% | 7.77 | 7.90 | 68604 | 5356 | 0.62% |
| 2025-07-28 | 7.87 | 7.82 | -0.05 | -0.64% | 7.82 | 7.88 | 70383 | 5519 | 0.64% |
| 2025-07-25 | 7.96 | 7.87 | -0.09 | -1.13% | 7.87 | 7.98 | 102258 | 8093 | 0.93% |
| 2025-07-24 | 7.79 | 7.96 | 0.16 | 2.05% | 7.79 | 7.97 | 149141 | 11752 | 1.35% |
| 2025-07-23 | 7.85 | 7.80 | -0.04 | -0.51% | 7.79 | 7.88 | 108115 | 8479 | 0.98% |
| 2025-07-22 | 7.80 | 7.84 | 0.05 | 0.64% | 7.76 | 7.84 | 98825 | 7713 | 0.90% |
| 2025-07-21 | 7.71 | 7.79 | 0.09 | 1.17% | 7.70 | 7.80 | 100298 | 7786 | 0.91% |
| 2025-07-18 | 7.72 | 7.70 | 0.00 | 0.00% | 7.67 | 7.73 | 62751 | 4832 | 0.57% |
| 2025-07-17 | 7.67 | 7.70 | 0.03 | 0.39% | 7.63 | 7.73 | 54709 | 4210 | 0.50% |
| 2025-07-16 | 7.62 | 7.67 | 0.04 | 0.52% | 7.61 | 7.68 | 63280 | 4842 | 0.57% |
| 2025-07-15 | 7.71 | 7.63 | -0.08 | -1.04% | 7.60 | 7.75 | 91988 | 7030 | 0.83% |
| 2025-07-14 | 7.72 | 7.71 | 0.00 | 0.00% | 7.69 | 7.75 | 63992 | 4942 | 0.58% |
| 2025-07-11 | 7.69 | 7.71 | 0.02 | 0.26% | 7.67 | 7.74 | 82448 | 6354 | 0.75% |
| 2025-07-10 | 7.68 | 7.69 | 0.01 | 0.13% | 7.65 | 7.70 | 55108 | 4229 | 0.50% |
| 2025-07-09 | 7.64 | 7.68 | 0.04 | 0.52% | 7.63 | 7.70 | 65996 | 5063 | 0.60% |
| 2025-07-08 | 7.61 | 7.64 | 0.02 | 0.26% | 7.60 | 7.65 | 56713 | 4327 | 0.51% |
| 2025-07-07 | 7.60 | 7.62 | 0.00 | 0.00% | 7.59 | 7.65 | 42575 | 3243 | 0.39% |
| 2025-07-04 | 7.69 | 7.62 | -0.05 | -0.65% | 7.61 | 7.69 | 74518 | 5687 | 0.68% |
| 2025-07-03 | 7.68 | 7.67 | 0.00 | 0.00% | 7.66 | 7.70 | 45980 | 3532 | 0.42% |
| 2025-07-02 | 7.65 | 7.67 | 0.02 | 0.26% | 7.64 | 7.69 | 50525 | 3871 | 0.46% |
| 2025-07-01 | 7.64 | 7.65 | 0.02 | 0.26% | 7.60 | 7.67 | 55851 | 4270 | 0.51% |
| 2025-06-30 | 7.67 | 7.73 | 0.06 | 0.78% | 7.65 | 7.74 | 74862 | 5771 | 0.68% |
| 2025-06-27 | 7.66 | 7.67 | 0.01 | 0.13% | 7.64 | 7.71 | 51243 | 3935 | 0.46% |
| 2025-06-26 | 7.66 | 7.66 | -0.03 | -0.39% | 7.65 | 7.69 | 52505 | 4027 | 0.48% |
| 2025-06-25 | 7.67 | 7.69 | 0.04 | 0.52% | 7.61 | 7.70 | 81325 | 6228 | 0.74% |
| 2025-06-24 | 7.57 | 7.65 | 0.07 | 0.92% | 7.57 | 7.65 | 54055 | 4123 | 0.49% |
| 2025-06-23 | 7.53 | 7.58 | 0.02 | 0.26% | 7.49 | 7.60 | 50229 | 3798 | 0.46% |
| 2025-06-20 | 7.54 | 7.56 | 0.05 | 0.67% | 7.53 | 7.60 | 57851 | 4376 | 0.52% |
| 2025-06-19 | 7.58 | 7.51 | -0.08 | -1.05% | 7.50 | 7.62 | 76665 | 5789 | 0.70% |
| 2025-06-18 | 7.65 | 7.59 | -0.06 | -0.78% | 7.59 | 7.68 | 51750 | 3941 | 0.47% |
| 2025-06-17 | 7.65 | 7.65 | 0.01 | 0.13% | 7.62 | 7.69 | 60229 | 4606 | 0.55% |
| 2025-06-16 | 7.66 | 7.64 | -0.02 | -0.26% | 7.59 | 7.67 | 95958 | 7315 | 0.87% |
| 2025-06-13 | 7.81 | 7.66 | -0.15 | -1.92% | 7.66 | 7.83 | 115777 | 8939 | 1.05% |
| 2025-06-12 | 7.84 | 7.81 | -0.03 | -0.38% | 7.77 | 7.85 | 76069 | 5931 | 0.69% |
| 2025-06-11 | 7.85 | 7.84 | -0.01 | -0.13% | 7.82 | 7.88 | 59867 | 4700 | 0.54% |
| 2025-06-10 | 7.88 | 7.85 | -0.03 | -0.38% | 7.77 | 7.91 | 84907 | 6663 | 0.77% |
| 2025-06-09 | 7.86 | 7.88 | 0.02 | 0.25% | 7.83 | 7.91 | 77325 | 6088 | 0.70% |