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 | 8.36 | 8.39 | 0.05 | 0.60% | 8.26 | 8.39 | 183128 | 15245 | 0.99% |
| 2025-09-15 | 8.38 | 8.34 | -0.06 | -0.71% | 8.31 | 8.46 | 181191 | 15138 | 0.98% |
| 2025-09-12 | 8.44 | 8.40 | -0.04 | -0.47% | 8.37 | 8.46 | 181014 | 15248 | 0.98% |
| 2025-09-11 | 8.33 | 8.44 | 0.12 | 1.44% | 8.23 | 8.44 | 221096 | 18457 | 1.20% |
| 2025-09-10 | 8.37 | 8.32 | -0.05 | -0.60% | 8.29 | 8.38 | 165718 | 13795 | 0.90% |
| 2025-09-09 | 8.48 | 8.37 | -0.12 | -1.41% | 8.35 | 8.49 | 190571 | 16024 | 1.03% |
| 2025-09-08 | 8.40 | 8.49 | 0.06 | 0.71% | 8.39 | 8.57 | 196685 | 16650 | 1.07% |
| 2025-09-05 | 8.33 | 8.43 | 0.10 | 1.20% | 8.26 | 8.43 | 200735 | 16787 | 1.09% |
| 2025-09-04 | 8.34 | 8.33 | -0.02 | -0.24% | 8.22 | 8.45 | 248234 | 20733 | 1.35% |
| 2025-09-03 | 8.61 | 8.35 | -0.28 | -3.24% | 8.32 | 8.65 | 303132 | 25659 | 1.65% |
| 2025-09-02 | 8.74 | 8.63 | -0.15 | -1.71% | 8.55 | 8.81 | 280732 | 24236 | 1.52% |
| 2025-09-01 | 8.72 | 8.78 | 0.06 | 0.69% | 8.67 | 8.78 | 270993 | 23643 | 1.47% |
| 2025-08-29 | 8.78 | 8.72 | -0.06 | -0.68% | 8.71 | 8.85 | 260296 | 22799 | 1.41% |
| 2025-08-28 | 8.76 | 8.78 | 0.02 | 0.23% | 8.47 | 8.84 | 466287 | 40455 | 2.53% |
| 2025-08-27 | 9.03 | 8.76 | -0.28 | -3.10% | 8.75 | 9.04 | 475411 | 42417 | 2.58% |
| 2025-08-26 | 8.97 | 9.04 | 0.05 | 0.56% | 8.89 | 9.12 | 462654 | 41768 | 2.51% |
| 2025-08-25 | 9.06 | 8.99 | 0.00 | 0.00% | 8.92 | 9.06 | 493842 | 44372 | 2.68% |
| 2025-08-22 | 8.95 | 8.99 | 0.04 | 0.45% | 8.83 | 9.00 | 525625 | 46840 | 2.85% |
| 2025-08-21 | 9.05 | 8.95 | 0.02 | 0.22% | 8.91 | 9.21 | 820320 | 74418 | 4.45% |
| 2025-08-20 | 8.88 | 8.93 | 0.00 | 0.00% | 8.81 | 8.94 | 426362 | 37814 | 2.32% |
| 2025-08-19 | 8.84 | 8.93 | 0.16 | 1.82% | 8.79 | 9.02 | 694609 | 61777 | 3.77% |
| 2025-08-18 | 8.74 | 8.77 | 0.06 | 0.69% | 8.70 | 8.79 | 441299 | 38664 | 2.40% |
| 2025-08-15 | 8.58 | 8.71 | 0.13 | 1.52% | 8.54 | 8.74 | 256114 | 22266 | 1.39% |
| 2025-08-14 | 8.76 | 8.58 | -0.15 | -1.72% | 8.58 | 8.76 | 329546 | 28517 | 1.79% |
| 2025-08-13 | 8.72 | 8.73 | 0.01 | 0.11% | 8.69 | 8.75 | 239023 | 20850 | 1.30% |
| 2025-08-12 | 8.79 | 8.72 | -0.06 | -0.68% | 8.68 | 8.79 | 239185 | 20851 | 1.30% |
| 2025-08-11 | 8.74 | 8.78 | 0.05 | 0.57% | 8.72 | 8.83 | 238481 | 20947 | 1.30% |
| 2025-08-08 | 8.76 | 8.73 | -0.06 | -0.68% | 8.72 | 8.79 | 194207 | 16970 | 1.05% |
| 2025-08-07 | 8.83 | 8.79 | -0.03 | -0.34% | 8.72 | 8.85 | 283023 | 24811 | 1.54% |
| 2025-08-06 | 8.76 | 8.82 | 0.06 | 0.68% | 8.71 | 8.84 | 303727 | 26679 | 1.65% |
| 2025-08-05 | 8.67 | 8.76 | 0.09 | 1.04% | 8.66 | 8.77 | 256603 | 22375 | 1.39% |
| 2025-08-04 | 8.55 | 8.67 | 0.07 | 0.81% | 8.52 | 8.67 | 189456 | 16348 | 1.03% |
| 2025-08-01 | 8.67 | 8.60 | -0.07 | -0.81% | 8.55 | 8.70 | 251297 | 21638 | 1.36% |
| 2025-07-31 | 8.78 | 8.67 | -0.12 | -1.37% | 8.66 | 8.86 | 339613 | 29744 | 1.84% |
| 2025-07-30 | 8.90 | 8.79 | -0.12 | -1.35% | 8.72 | 8.90 | 333596 | 29403 | 1.81% |
| 2025-07-29 | 8.89 | 8.91 | 0.01 | 0.11% | 8.74 | 8.91 | 398964 | 35173 | 2.17% |
| 2025-07-28 | 8.95 | 8.90 | -0.03 | -0.34% | 8.86 | 8.97 | 409644 | 36464 | 2.22% |
| 2025-07-25 | 9.02 | 8.93 | -0.12 | -1.33% | 8.92 | 9.03 | 441516 | 39514 | 2.40% |
| 2025-07-24 | 8.89 | 9.05 | -0.09 | -0.98% | 8.84 | 9.09 | 726024 | 65396 | 3.94% |
| 2025-07-23 | 9.64 | 9.14 | -0.50 | -5.19% | 9.12 | 9.68 | 1179826 | 109740 | 6.41% |
| 2025-07-22 | 9.31 | 9.64 | 0.33 | 3.54% | 9.18 | 9.93 | 1764593 | 166949 | 9.58% |
| 2025-07-21 | 8.91 | 9.31 | 0.57 | 6.52% | 8.91 | 9.58 | 1615590 | 149267 | 8.77% |
| 2025-07-18 | 8.77 | 8.74 | -0.03 | -0.34% | 8.66 | 8.78 | 355434 | 30927 | 1.93% |
| 2025-07-17 | 8.73 | 8.77 | 0.05 | 0.57% | 8.62 | 8.77 | 349380 | 30450 | 1.90% |
| 2025-07-16 | 8.73 | 8.72 | -0.01 | -0.11% | 8.66 | 8.83 | 326973 | 28559 | 1.78% |
| 2025-07-15 | 8.80 | 8.73 | -0.13 | -1.47% | 8.66 | 8.89 | 465229 | 40665 | 2.53% |
| 2025-07-14 | 8.91 | 8.86 | 0.06 | 0.68% | 8.85 | 9.14 | 775389 | 69645 | 4.21% |
| 2025-07-11 | 8.79 | 8.80 | 0.01 | 0.11% | 8.66 | 8.82 | 406452 | 35566 | 2.21% |
| 2025-07-10 | 8.81 | 8.79 | -0.03 | -0.34% | 8.72 | 8.89 | 431334 | 37903 | 2.34% |
| 2025-07-09 | 8.85 | 8.82 | -0.10 | -1.12% | 8.78 | 9.01 | 685334 | 60957 | 3.72% |
| 2025-07-08 | 9.00 | 8.92 | -0.22 | -2.41% | 8.76 | 9.00 | 989056 | 87799 | 5.37% |
| 2025-07-07 | 8.50 | 9.14 | 0.73 | 8.68% | 8.50 | 9.24 | 1521664 | 135898 | 8.26% |
| 2025-07-04 | 8.50 | 8.41 | -0.11 | -1.29% | 8.40 | 8.53 | 318825 | 26952 | 1.73% |
| 2025-07-03 | 8.60 | 8.52 | -0.17 | -1.96% | 8.43 | 8.64 | 477873 | 40612 | 2.59% |
| 2025-07-02 | 8.56 | 8.69 | 0.12 | 1.40% | 8.46 | 8.82 | 809318 | 70418 | 4.39% |
| 2025-07-01 | 8.62 | 8.57 | -0.03 | -0.35% | 8.48 | 8.62 | 452242 | 38645 | 2.46% |
| 2025-06-30 | 8.49 | 8.60 | 0.16 | 1.90% | 8.43 | 8.61 | 578646 | 49365 | 3.14% |
| 2025-06-27 | 8.35 | 8.44 | 0.13 | 1.56% | 8.32 | 8.51 | 494780 | 41695 | 2.69% |
| 2025-06-26 | 8.36 | 8.31 | -0.06 | -0.72% | 8.30 | 8.46 | 430852 | 36109 | 2.34% |
| 2025-06-25 | 8.32 | 8.37 | 0.08 | 0.97% | 8.25 | 8.37 | 410198 | 34139 | 2.23% |
| 2025-06-24 | 8.17 | 8.29 | 0.14 | 1.72% | 8.11 | 8.31 | 317256 | 26197 | 1.72% |
| 2025-06-23 | 8.01 | 8.15 | 0.10 | 1.24% | 7.96 | 8.18 | 273568 | 22159 | 1.49% |
| 2025-06-20 | 8.20 | 8.05 | -0.10 | -1.23% | 8.04 | 8.22 | 303277 | 24555 | 1.65% |
| 2025-06-19 | 8.43 | 8.15 | -0.28 | -3.32% | 8.13 | 8.43 | 467308 | 38528 | 2.54% |
| 2025-06-18 | 8.50 | 8.43 | -0.12 | -1.40% | 8.40 | 8.54 | 311762 | 26353 | 1.69% |
| 2025-06-17 | 8.48 | 8.55 | 0.07 | 0.83% | 8.43 | 8.60 | 380107 | 32399 | 2.06% |
| 2025-06-16 | 8.34 | 8.48 | 0.05 | 0.59% | 8.33 | 8.52 | 337307 | 28550 | 1.83% |
| 2025-06-13 | 8.66 | 8.43 | -0.32 | -3.66% | 8.41 | 8.67 | 652395 | 55415 | 3.54% |
| 2025-06-12 | 8.70 | 8.75 | 0.03 | 0.34% | 8.62 | 8.83 | 537543 | 46858 | 2.92% |
| 2025-06-11 | 8.82 | 8.72 | -0.20 | -2.24% | 8.68 | 8.90 | 745839 | 65306 | 4.05% |
| 2025-06-10 | 9.10 | 8.92 | -0.17 | -1.87% | 8.81 | 9.29 | 896184 | 80966 | 4.87% |
| 2025-06-09 | 8.98 | 9.09 | 0.18 | 2.02% | 8.85 | 9.09 | 770404 | 69462 | 4.18% |