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 | 8.49 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 187179 | 16052 | 1.95% |
| 2025-09-15 | 8.58 | 8.50 | 0.07 | 0.83% | 8.45 | 8.68 | 200515 | 17182 | 2.09% |
| 2025-09-12 | 8.55 | 8.43 | -0.14 | -1.63% | 8.42 | 8.58 | 185509 | 15753 | 1.93% |
| 2025-09-11 | 8.45 | 8.57 | 0.10 | 1.18% | 8.25 | 8.62 | 242865 | 20529 | 2.53% |
| 2025-09-10 | 8.52 | 8.47 | -0.07 | -0.82% | 8.45 | 8.60 | 138676 | 11798 | 1.44% |
| 2025-09-09 | 8.76 | 8.54 | -0.21 | -2.40% | 8.50 | 8.76 | 177818 | 15295 | 1.85% |
| 2025-09-08 | 8.77 | 8.75 | -0.03 | -0.34% | 8.65 | 8.80 | 173178 | 15091 | 1.80% |
| 2025-09-05 | 8.50 | 8.78 | 0.31 | 3.66% | 8.50 | 8.79 | 233009 | 20208 | 2.43% |
| 2025-09-04 | 8.56 | 8.47 | -0.09 | -1.05% | 8.38 | 8.65 | 221358 | 18869 | 2.31% |
| 2025-09-03 | 8.70 | 8.56 | -0.11 | -1.27% | 8.53 | 8.75 | 207522 | 17899 | 2.16% |
| 2025-09-02 | 8.99 | 8.67 | -0.28 | -3.13% | 8.56 | 8.99 | 287156 | 24990 | 2.99% |
| 2025-09-01 | 8.92 | 8.95 | 0.11 | 1.24% | 8.88 | 9.15 | 258962 | 23256 | 2.70% |
| 2025-08-29 | 9.05 | 8.84 | -0.20 | -2.21% | 8.73 | 9.07 | 354780 | 31507 | 3.69% |
| 2025-08-28 | 9.20 | 9.04 | -0.19 | -2.06% | 8.85 | 9.33 | 377423 | 34238 | 3.93% |
| 2025-08-27 | 9.60 | 9.23 | -0.46 | -4.75% | 9.22 | 9.63 | 455538 | 42808 | 4.74% |
| 2025-08-26 | 9.57 | 9.69 | 0.09 | 0.94% | 9.38 | 9.78 | 377390 | 36082 | 3.93% |
| 2025-08-25 | 9.77 | 9.60 | -0.13 | -1.34% | 9.53 | 10.05 | 443833 | 43013 | 4.62% |
| 2025-08-22 | 9.78 | 9.73 | 0.14 | 1.46% | 9.50 | 9.95 | 431959 | 42182 | 4.50% |
| 2025-08-21 | 10.42 | 9.59 | -0.33 | -3.33% | 9.43 | 10.42 | 1045649 | 104242 | 10.89% |
| 2025-08-20 | 9.92 | 9.92 | 0.47 | 4.97% | 9.92 | 9.92 | 11392 | 1130 | 0.12% |
| 2025-08-19 | 9.45 | 9.45 | 0.45 | 5.00% | 9.45 | 9.45 | 9217 | 870 | 0.10% |
| 2025-08-12 | 8.55 | 9.00 | 0.43 | 5.02% | 8.55 | 9.00 | 397818 | 35339 | 4.14% |
| 2025-08-11 | 8.70 | 8.57 | -0.16 | -1.83% | 8.50 | 8.78 | 348760 | 30161 | 3.63% |
| 2025-08-08 | 8.55 | 8.73 | 0.18 | 2.11% | 8.50 | 8.89 | 321968 | 28131 | 3.35% |
| 2025-08-07 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.65 | 222583 | 19030 | 2.32% |
| 2025-08-06 | 8.50 | 8.42 | -0.26 | -3.00% | 8.37 | 8.61 | 288174 | 24389 | 3.00% |
| 2025-08-05 | 8.85 | 8.68 | -0.16 | -1.81% | 8.56 | 8.85 | 207611 | 18038 | 2.16% |
| 2025-08-04 | 8.50 | 8.84 | 0.28 | 3.27% | 8.38 | 8.90 | 258598 | 22560 | 2.69% |
| 2025-08-01 | 8.70 | 8.56 | -0.12 | -1.38% | 8.52 | 8.73 | 238828 | 20560 | 2.49% |
| 2025-07-31 | 8.99 | 8.68 | 0.02 | 0.23% | 8.38 | 9.00 | 593925 | 51649 | 6.18% |
| 2025-07-30 | 8.66 | 8.66 | 0.41 | 4.97% | 8.66 | 8.66 | 35615 | 3084 | 0.37% |
| 2025-07-29 | 8.25 | 8.25 | 0.39 | 4.96% | 8.25 | 8.25 | 42914 | 3540 | 0.45% |
| 2025-07-28 | 7.84 | 7.86 | 0.37 | 4.94% | 7.79 | 7.86 | 127190 | 9983 | 1.32% |
| 2025-07-25 | 7.80 | 7.49 | -0.39 | -4.95% | 7.49 | 7.81 | 516730 | 38936 | 5.38% |
| 2025-07-24 | 8.10 | 7.88 | -0.26 | -3.19% | 7.86 | 8.22 | 340336 | 27290 | 3.54% |
| 2025-07-23 | 8.26 | 8.14 | -0.21 | -2.51% | 8.10 | 8.33 | 193922 | 15839 | 2.02% |
| 2025-07-22 | 8.43 | 8.35 | -0.07 | -0.83% | 8.17 | 8.48 | 224305 | 18704 | 2.34% |
| 2025-07-21 | 8.10 | 8.42 | 0.27 | 3.31% | 8.03 | 8.48 | 241252 | 20152 | 2.51% |
| 2025-07-18 | 8.40 | 8.15 | -0.30 | -3.55% | 8.04 | 8.49 | 376150 | 31030 | 3.92% |
| 2025-07-17 | 8.62 | 8.45 | -0.15 | -1.74% | 8.36 | 8.64 | 252352 | 21342 | 2.63% |
| 2025-07-16 | 8.70 | 8.60 | -0.14 | -1.60% | 8.37 | 8.70 | 239420 | 20497 | 2.49% |
| 2025-07-15 | 8.50 | 8.74 | 0.25 | 2.94% | 8.50 | 8.87 | 355013 | 30757 | 3.70% |
| 2025-07-14 | 8.49 | 8.49 | -0.45 | -5.03% | 8.49 | 8.75 | 490104 | 41871 | 5.10% |
| 2025-07-11 | 9.20 | 8.98 | -0.19 | -2.07% | 8.87 | 9.20 | 337383 | 30461 | 3.51% |
| 2025-07-10 | 8.88 | 9.17 | 0.26 | 2.92% | 8.73 | 9.17 | 383781 | 34174 | 4.00% |
| 2025-07-09 | 8.55 | 8.91 | 0.37 | 4.33% | 8.54 | 8.97 | 385170 | 34033 | 4.01% |
| 2025-07-08 | 8.50 | 8.54 | 0.05 | 0.59% | 8.46 | 8.79 | 270792 | 23267 | 2.82% |
| 2025-07-07 | 8.15 | 8.49 | 0.34 | 4.17% | 8.15 | 8.55 | 239446 | 20112 | 2.49% |
| 2025-07-04 | 8.19 | 8.15 | -0.11 | -1.33% | 8.11 | 8.29 | 237656 | 19462 | 2.47% |
| 2025-07-03 | 7.89 | 8.26 | 0.36 | 4.56% | 7.85 | 8.30 | 366026 | 29817 | 3.81% |
| 2025-07-02 | 7.78 | 7.90 | 0.12 | 1.54% | 7.74 | 7.99 | 164923 | 13015 | 1.72% |
| 2025-07-01 | 7.87 | 7.78 | -0.14 | -1.77% | 7.64 | 7.90 | 285572 | 22162 | 2.97% |
| 2025-06-30 | 7.87 | 7.92 | 0.07 | 0.89% | 7.87 | 8.13 | 318270 | 25371 | 3.31% |
| 2025-06-27 | 8.55 | 7.85 | -0.40 | -4.85% | 7.84 | 8.55 | 836533 | 68144 | 8.71% |
| 2025-06-26 | 8.25 | 8.25 | 0.39 | 4.96% | 8.18 | 8.25 | 435001 | 35883 | 4.53% |
| 2025-06-18 | 7.46 | 7.86 | 0.37 | 4.94% | 7.46 | 7.86 | 280107 | 21675 | 2.92% |
| 2025-06-17 | 7.41 | 7.49 | 0.07 | 0.94% | 7.41 | 7.58 | 106183 | 7978 | 1.11% |
| 2025-06-16 | 7.59 | 7.42 | -0.17 | -2.24% | 7.36 | 7.64 | 160402 | 11978 | 1.67% |
| 2025-06-13 | 7.57 | 7.59 | 0.03 | 0.40% | 7.50 | 7.68 | 123467 | 9358 | 1.29% |
| 2025-06-12 | 7.66 | 7.56 | -0.16 | -2.07% | 7.52 | 7.72 | 123793 | 9428 | 1.29% |
| 2025-06-11 | 7.55 | 7.72 | 0.13 | 1.71% | 7.50 | 7.73 | 178639 | 13623 | 1.86% |
| 2025-06-10 | 7.65 | 7.59 | -0.02 | -0.26% | 7.31 | 7.75 | 303307 | 22859 | 3.16% |
| 2025-06-09 | 7.74 | 7.61 | -0.13 | -1.68% | 7.53 | 7.94 | 268085 | 20735 | 2.79% |