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 | 8.48 | 8.47 | 0.00 | 0.00% | 8.41 | 8.50 | 131864 | 11135 | 0.59% |
| 2025-09-15 | 8.47 | 8.47 | -0.03 | -0.35% | 8.44 | 8.55 | 181306 | 15378 | 0.82% |
| 2025-09-12 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.55 | 248598 | 21097 | 1.12% |
| 2025-09-11 | 8.37 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 242022 | 20334 | 1.09% |
| 2025-09-10 | 8.40 | 8.39 | -0.01 | -0.12% | 8.35 | 8.43 | 148078 | 12414 | 0.67% |
| 2025-09-09 | 8.44 | 8.40 | -0.04 | -0.47% | 8.38 | 8.45 | 196709 | 16553 | 0.89% |
| 2025-09-08 | 8.36 | 8.44 | 0.05 | 0.60% | 8.35 | 8.45 | 220239 | 18531 | 0.99% |
| 2025-09-05 | 8.34 | 8.39 | 0.06 | 0.72% | 8.27 | 8.39 | 239602 | 19978 | 1.08% |
| 2025-09-04 | 8.30 | 8.33 | 0.06 | 0.73% | 8.23 | 8.37 | 262120 | 21783 | 1.18% |
| 2025-09-03 | 8.42 | 8.27 | -0.16 | -1.90% | 8.24 | 8.45 | 250119 | 20841 | 1.13% |
| 2025-09-02 | 8.52 | 8.43 | -0.07 | -0.82% | 8.35 | 8.53 | 270917 | 22797 | 1.22% |
| 2025-09-01 | 8.50 | 8.50 | -0.03 | -0.35% | 8.45 | 8.56 | 286587 | 24374 | 1.29% |
| 2025-08-29 | 8.59 | 8.53 | -0.09 | -1.04% | 8.52 | 8.68 | 258798 | 22244 | 1.16% |
| 2025-08-28 | 8.54 | 8.62 | 0.08 | 0.94% | 8.38 | 8.62 | 383261 | 32625 | 1.73% |
| 2025-08-27 | 8.82 | 8.54 | -0.27 | -3.06% | 8.53 | 8.83 | 481081 | 41902 | 2.17% |
| 2025-08-26 | 8.87 | 8.81 | -0.06 | -0.68% | 8.81 | 8.87 | 291206 | 25721 | 1.31% |
| 2025-08-25 | 8.84 | 8.87 | 0.01 | 0.11% | 8.81 | 8.91 | 461869 | 40952 | 2.08% |
| 2025-08-22 | 8.88 | 8.86 | 0.02 | 0.23% | 8.76 | 8.88 | 333856 | 29412 | 1.50% |
| 2025-08-21 | 9.05 | 8.94 | -0.04 | -0.45% | 8.92 | 9.08 | 452793 | 40730 | 2.04% |
| 2025-08-20 | 8.88 | 8.98 | 0.08 | 0.90% | 8.84 | 8.98 | 413845 | 36867 | 1.86% |
| 2025-08-19 | 8.89 | 8.90 | -0.02 | -0.22% | 8.86 | 8.98 | 313045 | 27891 | 1.41% |
| 2025-08-18 | 8.84 | 8.92 | 0.05 | 0.56% | 8.83 | 8.98 | 414384 | 36976 | 1.87% |
| 2025-08-15 | 8.80 | 8.87 | 0.01 | 0.11% | 8.80 | 8.87 | 402980 | 35598 | 1.81% |
| 2025-08-14 | 9.02 | 8.86 | -0.15 | -1.66% | 8.80 | 9.05 | 522254 | 46625 | 2.35% |
| 2025-08-13 | 9.06 | 9.01 | -0.06 | -0.66% | 9.00 | 9.09 | 495138 | 44722 | 2.23% |
| 2025-08-12 | 9.19 | 9.07 | -0.18 | -1.95% | 9.06 | 9.21 | 552190 | 50261 | 2.49% |
| 2025-08-11 | 9.33 | 9.25 | 0.06 | 0.65% | 9.19 | 9.40 | 881287 | 81685 | 3.97% |
| 2025-08-08 | 8.95 | 9.19 | 0.22 | 2.45% | 8.94 | 9.30 | 1091085 | 99877 | 4.91% |
| 2025-08-07 | 9.03 | 8.97 | -0.03 | -0.33% | 8.91 | 9.03 | 408013 | 36558 | 1.84% |
| 2025-08-06 | 8.94 | 9.00 | 0.04 | 0.45% | 8.90 | 9.01 | 438306 | 39255 | 1.97% |
| 2025-08-05 | 9.04 | 8.96 | -0.03 | -0.33% | 8.91 | 9.06 | 550563 | 49348 | 2.48% |
| 2025-08-04 | 9.01 | 8.99 | -0.07 | -0.77% | 8.95 | 9.11 | 519697 | 46756 | 2.34% |
| 2025-08-01 | 9.08 | 9.06 | -0.02 | -0.22% | 9.03 | 9.19 | 655766 | 59632 | 2.95% |
| 2025-07-31 | 9.15 | 9.08 | -0.22 | -2.37% | 9.02 | 9.30 | 982140 | 89679 | 4.42% |
| 2025-07-30 | 9.42 | 9.30 | -0.34 | -3.53% | 9.27 | 9.63 | 1274489 | 120081 | 5.74% |
| 2025-07-29 | 9.58 | 9.64 | -0.02 | -0.21% | 9.33 | 9.84 | 1998270 | 190813 | 8.99% |
| 2025-07-28 | 10.09 | 9.66 | -0.80 | -7.65% | 9.50 | 10.42 | 2796601 | 277075 | 12.59% |
| 2025-07-25 | 11.60 | 10.46 | -0.55 | -5.00% | 10.44 | 12.00 | 4000046 | 457676 | 18.01% |
| 2025-07-24 | 11.01 | 11.01 | 1.00 | 9.99% | 11.01 | 11.01 | 1806818 | 198930 | 8.13% |
| 2025-07-23 | 10.01 | 10.01 | 0.91 | 10.00% | 10.01 | 10.01 | 197258 | 19745 | 0.89% |
| 2025-07-22 | 9.10 | 9.10 | 0.83 | 10.04% | 9.10 | 9.10 | 133948 | 12189 | 0.60% |
| 2025-07-21 | 8.27 | 8.27 | 0.75 | 9.97% | 8.27 | 8.27 | 198184 | 16389 | 0.89% |
| 2025-07-18 | 7.49 | 7.52 | 0.05 | 0.67% | 7.46 | 7.53 | 129942 | 9733 | 0.58% |
| 2025-07-17 | 7.51 | 7.47 | -0.05 | -0.66% | 7.46 | 7.53 | 115216 | 8627 | 0.52% |
| 2025-07-16 | 7.53 | 7.52 | 0.00 | 0.00% | 7.47 | 7.55 | 94804 | 7117 | 0.43% |
| 2025-07-15 | 7.62 | 7.52 | -0.10 | -1.31% | 7.51 | 7.64 | 120919 | 9123 | 0.54% |
| 2025-07-14 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.67 | 114308 | 8728 | 0.51% |
| 2025-07-11 | 7.58 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 129404 | 9812 | 0.58% |
| 2025-07-10 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.57 | 108970 | 8208 | 0.49% |
| 2025-07-09 | 7.45 | 7.50 | 0.05 | 0.67% | 7.44 | 7.53 | 149678 | 11214 | 0.67% |
| 2025-07-08 | 7.45 | 7.45 | 0.01 | 0.13% | 7.40 | 7.47 | 112968 | 8398 | 0.51% |
| 2025-07-07 | 7.39 | 7.44 | 0.04 | 0.54% | 7.38 | 7.45 | 96500 | 7165 | 0.43% |
| 2025-07-04 | 7.41 | 7.40 | -0.01 | -0.13% | 7.39 | 7.44 | 94756 | 7023 | 0.43% |
| 2025-07-03 | 7.41 | 7.41 | -0.01 | -0.13% | 7.40 | 7.45 | 74717 | 5542 | 0.34% |
| 2025-07-02 | 7.37 | 7.42 | 0.05 | 0.68% | 7.36 | 7.43 | 128480 | 9514 | 0.58% |
| 2025-07-01 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.38 | 72486 | 5333 | 0.33% |
| 2025-06-30 | 7.38 | 7.38 | -0.01 | -0.14% | 7.35 | 7.41 | 95099 | 7015 | 0.43% |
| 2025-06-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.36 | 7.42 | 93900 | 6945 | 0.42% |
| 2025-06-26 | 7.35 | 7.37 | 0.02 | 0.27% | 7.35 | 7.44 | 113210 | 8362 | 0.51% |
| 2025-06-25 | 7.31 | 7.35 | 0.06 | 0.82% | 7.28 | 7.38 | 105670 | 7742 | 0.48% |
| 2025-06-24 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.30 | 91798 | 6672 | 0.41% |
| 2025-06-23 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.22 | 75519 | 5419 | 0.34% |
| 2025-06-20 | 7.21 | 7.18 | -0.03 | -0.42% | 7.18 | 7.24 | 59438 | 4284 | 0.27% |
| 2025-06-19 | 7.31 | 7.21 | -0.11 | -1.50% | 7.17 | 7.32 | 130533 | 9439 | 0.59% |
| 2025-06-18 | 7.35 | 7.32 | -0.04 | -0.54% | 7.31 | 7.38 | 70742 | 5185 | 0.32% |
| 2025-06-17 | 7.33 | 7.36 | 0.03 | 0.41% | 7.32 | 7.37 | 71398 | 5245 | 0.32% |
| 2025-06-16 | 7.32 | 7.33 | -0.02 | -0.27% | 7.31 | 7.35 | 78930 | 5785 | 0.36% |
| 2025-06-13 | 7.35 | 7.35 | -0.01 | -0.14% | 7.33 | 7.37 | 104214 | 7657 | 0.47% |
| 2025-06-12 | 7.38 | 7.36 | -0.03 | -0.41% | 7.34 | 7.39 | 66087 | 4866 | 0.30% |
| 2025-06-11 | 7.36 | 7.39 | 0.03 | 0.41% | 7.35 | 7.41 | 85406 | 6313 | 0.38% |
| 2025-06-10 | 7.41 | 7.36 | -0.04 | -0.54% | 7.33 | 7.42 | 117849 | 8692 | 0.53% |
| 2025-06-09 | 7.41 | 7.40 | 0.02 | 0.27% | 7.39 | 7.42 | 91268 | 6756 | 0.41% |