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 | 8.42 | 8.31 | -0.07 | -0.84% | 8.26 | 8.42 | 177195 | 14717 | 0.90% |
| 2025-09-15 | 8.37 | 8.38 | 0.01 | 0.12% | 8.36 | 8.45 | 168596 | 14153 | 0.86% |
| 2025-09-12 | 8.45 | 8.37 | -0.07 | -0.83% | 8.28 | 8.45 | 218310 | 18217 | 1.11% |
| 2025-09-11 | 8.37 | 8.44 | 0.01 | 0.12% | 8.16 | 8.46 | 289992 | 24040 | 1.48% |
| 2025-09-10 | 8.51 | 8.43 | -0.11 | -1.29% | 8.41 | 8.60 | 192054 | 16262 | 0.98% |
| 2025-09-09 | 8.70 | 8.54 | -0.17 | -1.95% | 8.48 | 8.70 | 236131 | 20269 | 1.21% |
| 2025-09-08 | 8.57 | 8.71 | 0.15 | 1.75% | 8.52 | 8.73 | 305035 | 26395 | 1.56% |
| 2025-09-05 | 8.45 | 8.56 | 0.08 | 0.94% | 8.33 | 8.57 | 232294 | 19716 | 1.19% |
| 2025-09-04 | 8.61 | 8.48 | -0.10 | -1.17% | 8.35 | 8.66 | 275589 | 23501 | 1.41% |
| 2025-09-03 | 8.60 | 8.58 | -0.02 | -0.23% | 8.55 | 8.73 | 291711 | 25192 | 1.49% |
| 2025-09-02 | 8.68 | 8.60 | -0.05 | -0.58% | 8.49 | 8.68 | 291027 | 24981 | 1.49% |
| 2025-09-01 | 8.38 | 8.65 | 0.24 | 2.85% | 8.37 | 8.66 | 398920 | 34242 | 2.04% |
| 2025-08-29 | 8.35 | 8.41 | 0.07 | 0.84% | 8.33 | 8.46 | 232816 | 19527 | 1.19% |
| 2025-08-28 | 8.50 | 8.34 | -0.15 | -1.77% | 8.15 | 8.57 | 431532 | 35996 | 2.20% |
| 2025-08-27 | 8.79 | 8.49 | -0.22 | -2.53% | 8.49 | 8.79 | 400162 | 34568 | 2.04% |
| 2025-08-26 | 8.70 | 8.71 | 0.10 | 1.16% | 8.66 | 9.03 | 601870 | 52899 | 3.07% |
| 2025-08-25 | 8.46 | 8.61 | 0.15 | 1.77% | 8.46 | 8.62 | 302750 | 25866 | 1.55% |
| 2025-08-22 | 8.51 | 8.46 | -0.03 | -0.35% | 8.39 | 8.53 | 184341 | 15561 | 0.94% |
| 2025-08-21 | 8.48 | 8.49 | 0.01 | 0.12% | 8.45 | 8.59 | 173121 | 14704 | 0.88% |
| 2025-08-20 | 8.43 | 8.48 | 0.02 | 0.24% | 8.33 | 8.48 | 259437 | 21778 | 1.32% |
| 2025-08-19 | 8.38 | 8.46 | 0.08 | 0.95% | 8.38 | 8.69 | 404627 | 34650 | 2.07% |
| 2025-08-18 | 8.46 | 8.38 | -0.06 | -0.71% | 8.35 | 8.54 | 416595 | 35123 | 2.13% |
| 2025-08-15 | 8.40 | 8.44 | 0.02 | 0.24% | 8.38 | 8.49 | 203309 | 17154 | 1.04% |
| 2025-08-14 | 8.55 | 8.42 | -0.12 | -1.41% | 8.40 | 8.60 | 150154 | 12706 | 0.77% |
| 2025-08-13 | 8.45 | 8.54 | 0.08 | 0.95% | 8.41 | 8.63 | 197220 | 16789 | 1.01% |
| 2025-08-12 | 8.50 | 8.46 | -0.04 | -0.47% | 8.41 | 8.58 | 120966 | 10231 | 0.62% |
| 2025-08-11 | 8.42 | 8.50 | 0.07 | 0.83% | 8.40 | 8.51 | 167099 | 14099 | 0.85% |
| 2025-08-08 | 8.40 | 8.43 | 0.02 | 0.24% | 8.31 | 8.45 | 136559 | 11464 | 0.70% |
| 2025-08-07 | 8.51 | 8.41 | -0.12 | -1.41% | 8.39 | 8.55 | 211304 | 17867 | 1.08% |
| 2025-08-06 | 8.56 | 8.53 | -0.06 | -0.70% | 8.51 | 8.65 | 276990 | 23676 | 1.41% |
| 2025-08-05 | 8.53 | 8.59 | 0.07 | 0.82% | 8.50 | 8.79 | 523873 | 45288 | 2.67% |
| 2025-08-04 | 8.39 | 8.52 | 0.13 | 1.55% | 8.25 | 8.53 | 283503 | 23824 | 1.45% |
| 2025-08-01 | 8.29 | 8.39 | 0.10 | 1.21% | 8.28 | 8.53 | 257049 | 21686 | 1.31% |
| 2025-07-31 | 8.35 | 8.29 | -0.10 | -1.19% | 8.25 | 8.43 | 224291 | 18693 | 1.15% |
| 2025-07-30 | 8.34 | 8.39 | 0.00 | 0.00% | 8.31 | 8.53 | 280628 | 23713 | 1.43% |
| 2025-07-29 | 8.26 | 8.39 | 0.16 | 1.94% | 8.19 | 8.42 | 273502 | 22777 | 1.40% |
| 2025-07-28 | 8.22 | 8.23 | -0.02 | -0.24% | 8.21 | 8.30 | 152890 | 12602 | 0.78% |
| 2025-07-25 | 8.27 | 8.25 | -0.02 | -0.24% | 8.22 | 8.35 | 190933 | 15818 | 0.97% |
| 2025-07-24 | 8.19 | 8.27 | 0.09 | 1.10% | 8.17 | 8.28 | 177745 | 14628 | 0.91% |
| 2025-07-23 | 8.30 | 8.18 | -0.14 | -1.68% | 8.18 | 8.34 | 189312 | 15645 | 0.97% |
| 2025-07-22 | 8.24 | 8.32 | 0.08 | 0.97% | 8.21 | 8.35 | 240364 | 19976 | 1.23% |
| 2025-07-21 | 8.25 | 8.24 | 0.00 | 0.00% | 8.19 | 8.29 | 174196 | 14352 | 0.89% |
| 2025-07-18 | 8.20 | 8.24 | 0.05 | 0.61% | 8.14 | 8.24 | 200397 | 16418 | 1.02% |
| 2025-07-17 | 8.13 | 8.19 | 0.05 | 0.61% | 8.08 | 8.20 | 181198 | 14784 | 0.93% |
| 2025-07-16 | 8.05 | 8.14 | 0.15 | 1.88% | 7.99 | 8.15 | 238069 | 19244 | 1.22% |
| 2025-07-15 | 8.01 | 7.99 | 0.04 | 0.50% | 7.89 | 8.08 | 240356 | 19197 | 1.23% |
| 2025-07-14 | 7.97 | 7.95 | -0.02 | -0.25% | 7.91 | 8.00 | 114401 | 9098 | 0.58% |
| 2025-07-11 | 7.92 | 7.97 | 0.05 | 0.63% | 7.91 | 8.02 | 135332 | 10777 | 0.69% |
| 2025-07-10 | 7.88 | 7.92 | 0.04 | 0.51% | 7.85 | 7.95 | 122507 | 9699 | 0.63% |
| 2025-07-09 | 7.86 | 7.88 | 0.02 | 0.25% | 7.83 | 7.93 | 205181 | 16156 | 1.05% |
| 2025-07-08 | 8.05 | 7.86 | -0.22 | -2.72% | 7.80 | 8.15 | 386236 | 30555 | 1.97% |
| 2025-07-07 | 8.03 | 8.08 | 0.01 | 0.12% | 8.03 | 8.18 | 127900 | 10349 | 0.65% |
| 2025-07-04 | 8.09 | 8.07 | -0.02 | -0.25% | 8.03 | 8.14 | 131963 | 10650 | 0.67% |
| 2025-07-03 | 8.06 | 8.09 | -0.01 | -0.12% | 8.05 | 8.16 | 107312 | 8709 | 0.55% |
| 2025-07-02 | 8.18 | 8.10 | -0.10 | -1.22% | 8.05 | 8.20 | 139036 | 11260 | 0.71% |
| 2025-07-01 | 8.21 | 8.20 | 0.00 | 0.00% | 8.09 | 8.25 | 172118 | 14055 | 0.88% |
| 2025-06-30 | 7.99 | 8.20 | 0.20 | 2.50% | 7.90 | 8.22 | 294624 | 23938 | 1.50% |
| 2025-06-27 | 8.08 | 8.00 | -0.07 | -0.87% | 7.98 | 8.11 | 191843 | 15393 | 0.98% |
| 2025-06-26 | 7.85 | 8.07 | 0.23 | 2.93% | 7.82 | 8.14 | 378360 | 30401 | 1.93% |
| 2025-06-25 | 7.60 | 7.84 | 0.28 | 3.70% | 7.56 | 7.91 | 280800 | 21719 | 1.43% |
| 2025-06-24 | 7.72 | 7.81 | 0.11 | 1.43% | 7.70 | 7.82 | 146108 | 11346 | 0.75% |
| 2025-06-23 | 7.63 | 7.70 | 0.04 | 0.52% | 7.61 | 7.74 | 108799 | 8342 | 0.56% |
| 2025-06-20 | 7.70 | 7.66 | -0.02 | -0.26% | 7.66 | 7.73 | 91424 | 7024 | 0.47% |
| 2025-06-19 | 7.74 | 7.68 | -0.06 | -0.78% | 7.64 | 7.76 | 121620 | 9351 | 0.62% |
| 2025-06-18 | 7.84 | 7.74 | -0.11 | -1.40% | 7.72 | 7.86 | 181025 | 14039 | 0.92% |
| 2025-06-17 | 7.91 | 7.85 | -0.02 | -0.25% | 7.82 | 7.96 | 182904 | 14386 | 0.93% |
| 2025-06-16 | 7.96 | 7.87 | -0.12 | -1.50% | 7.84 | 8.02 | 197146 | 15555 | 1.01% |
| 2025-06-13 | 8.09 | 7.99 | -0.12 | -1.48% | 7.95 | 8.16 | 296967 | 23812 | 1.52% |
| 2025-06-12 | 8.08 | 8.11 | 0.03 | 0.37% | 8.05 | 8.13 | 149250 | 12065 | 0.76% |
| 2025-06-11 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.16 | 153176 | 12413 | 0.78% |
| 2025-06-10 | 8.10 | 8.09 | 0.01 | 0.12% | 7.98 | 8.19 | 279732 | 22651 | 1.43% |
| 2025-06-09 | 7.73 | 8.08 | 0.35 | 4.53% | 7.73 | 8.16 | 355211 | 28419 | 1.81% |