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 | 8.33 | 8.31 | 0.02 | 0.24% | 8.21 | 8.33 | 29118 | 2412 | 1.23% |
| 2025-09-15 | 8.22 | 8.29 | 0.06 | 0.73% | 8.16 | 8.33 | 35166 | 2901 | 1.49% |
| 2025-09-12 | 8.30 | 8.23 | -0.04 | -0.48% | 8.14 | 8.30 | 42509 | 3489 | 1.80% |
| 2025-09-11 | 8.27 | 8.27 | 0.02 | 0.24% | 8.10 | 8.28 | 40317 | 3307 | 1.71% |
| 2025-09-10 | 8.25 | 8.25 | 0.03 | 0.36% | 8.18 | 8.31 | 35120 | 2899 | 1.49% |
| 2025-09-09 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 40334 | 3306 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 0.22 | 2.76% | 7.87 | 8.20 | 48316 | 3912 | 2.05% |
| 2025-09-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.75 | 8.01 | 43725 | 3459 | 1.85% |
| 2025-09-04 | 7.80 | 7.93 | 0.13 | 1.67% | 7.75 | 8.06 | 43768 | 3472 | 1.85% |
| 2025-09-03 | 8.10 | 7.80 | -0.27 | -3.35% | 7.73 | 8.15 | 43868 | 3481 | 1.86% |
| 2025-09-02 | 7.99 | 8.07 | 0.06 | 0.75% | 7.73 | 8.11 | 63631 | 5035 | 2.70% |
| 2025-09-01 | 7.88 | 8.01 | 0.13 | 1.65% | 7.84 | 8.13 | 47180 | 3772 | 2.00% |
| 2025-08-29 | 7.93 | 7.88 | -0.02 | -0.25% | 7.82 | 8.06 | 51314 | 4058 | 2.17% |
| 2025-08-28 | 8.09 | 7.90 | -0.19 | -2.35% | 7.66 | 8.29 | 96551 | 7661 | 4.09% |
| 2025-08-27 | 8.40 | 8.09 | -0.42 | -4.94% | 8.08 | 8.50 | 128514 | 10710 | 5.44% |
| 2025-08-26 | 8.37 | 8.51 | 0.15 | 1.79% | 8.03 | 9.20 | 156511 | 13608 | 6.63% |
| 2025-08-25 | 8.46 | 8.36 | -0.01 | -0.12% | 8.33 | 8.49 | 36894 | 3100 | 1.56% |
| 2025-08-22 | 8.50 | 8.37 | -0.10 | -1.18% | 8.25 | 8.50 | 39045 | 3260 | 1.65% |
| 2025-08-21 | 8.44 | 8.47 | 0.03 | 0.36% | 8.40 | 8.54 | 26855 | 2274 | 1.14% |
| 2025-08-20 | 8.36 | 8.44 | 0.03 | 0.36% | 8.30 | 8.44 | 29534 | 2469 | 1.25% |
| 2025-08-19 | 8.22 | 8.41 | 0.20 | 2.44% | 8.07 | 8.41 | 45903 | 3812 | 1.94% |
| 2025-08-18 | 8.19 | 8.21 | 0.03 | 0.37% | 8.15 | 8.30 | 39110 | 3210 | 1.66% |
| 2025-08-15 | 8.22 | 8.18 | -0.02 | -0.24% | 8.17 | 8.31 | 41291 | 3397 | 1.75% |
| 2025-08-14 | 8.49 | 8.20 | -0.25 | -2.96% | 8.18 | 8.50 | 35337 | 2942 | 1.50% |
| 2025-08-13 | 8.60 | 8.45 | -0.11 | -1.29% | 8.41 | 8.60 | 29916 | 2532 | 1.27% |
| 2025-08-12 | 8.65 | 8.56 | -0.02 | -0.23% | 8.50 | 8.69 | 34666 | 2968 | 1.47% |
| 2025-08-11 | 8.56 | 8.58 | 0.02 | 0.23% | 8.48 | 8.62 | 39903 | 3416 | 1.69% |
| 2025-08-08 | 8.47 | 8.56 | 0.13 | 1.54% | 8.35 | 8.57 | 35710 | 3027 | 1.51% |
| 2025-08-07 | 8.46 | 8.43 | 0.02 | 0.24% | 8.39 | 8.47 | 25899 | 2184 | 1.10% |
| 2025-08-06 | 8.44 | 8.41 | -0.03 | -0.36% | 8.33 | 8.47 | 19696 | 1652 | 0.83% |
| 2025-08-05 | 8.36 | 8.44 | 0.10 | 1.20% | 8.29 | 8.45 | 32255 | 2709 | 1.37% |
| 2025-08-04 | 8.29 | 8.34 | 0.05 | 0.60% | 8.20 | 8.34 | 48773 | 4035 | 2.07% |
| 2025-08-01 | 8.31 | 8.29 | -0.02 | -0.24% | 8.22 | 8.53 | 57121 | 4759 | 2.42% |
| 2025-07-31 | 8.32 | 8.31 | -0.02 | -0.24% | 8.14 | 8.37 | 45963 | 3790 | 1.95% |
| 2025-07-30 | 8.33 | 8.33 | -0.01 | -0.12% | 8.22 | 8.36 | 20508 | 1697 | 0.87% |
| 2025-07-29 | 8.42 | 8.34 | -0.04 | -0.48% | 8.20 | 8.43 | 28076 | 2328 | 1.19% |
| 2025-07-28 | 8.33 | 8.38 | 0.10 | 1.21% | 8.30 | 8.40 | 32830 | 2745 | 1.39% |
| 2025-07-25 | 8.34 | 8.28 | 0.03 | 0.36% | 8.21 | 8.34 | 27943 | 2309 | 1.18% |
| 2025-07-24 | 8.24 | 8.25 | 0.03 | 0.36% | 8.18 | 8.29 | 30227 | 2490 | 1.28% |
| 2025-07-23 | 8.30 | 8.22 | -0.10 | -1.20% | 8.17 | 8.35 | 32317 | 2659 | 1.37% |
| 2025-07-22 | 8.35 | 8.32 | 0.02 | 0.24% | 8.20 | 8.35 | 35041 | 2901 | 1.48% |
| 2025-07-21 | 8.21 | 8.30 | 0.15 | 1.84% | 8.15 | 8.38 | 35576 | 2953 | 1.51% |
| 2025-07-18 | 8.17 | 8.15 | 0.02 | 0.25% | 8.02 | 8.17 | 20865 | 1690 | 0.88% |
| 2025-07-17 | 8.16 | 8.13 | -0.02 | -0.25% | 8.07 | 8.24 | 25878 | 2108 | 1.10% |
| 2025-07-16 | 8.13 | 8.15 | 0.07 | 0.87% | 8.08 | 8.20 | 28359 | 2307 | 1.20% |
| 2025-07-15 | 8.19 | 8.08 | -0.16 | -1.94% | 7.95 | 8.22 | 36748 | 2961 | 1.56% |
| 2025-07-14 | 8.15 | 8.24 | 0.07 | 0.86% | 8.14 | 8.26 | 24910 | 2044 | 1.06% |
| 2025-07-11 | 8.18 | 8.17 | -0.01 | -0.12% | 8.05 | 8.20 | 27591 | 2244 | 1.17% |
| 2025-07-10 | 8.14 | 8.18 | 0.04 | 0.49% | 8.09 | 8.19 | 27911 | 2273 | 1.18% |
| 2025-07-09 | 8.14 | 8.14 | 0.00 | 0.00% | 8.10 | 8.22 | 31837 | 2594 | 1.35% |
| 2025-07-08 | 8.18 | 8.14 | -0.02 | -0.25% | 8.04 | 8.18 | 40507 | 3281 | 1.72% |
| 2025-07-07 | 7.91 | 8.16 | 0.23 | 2.90% | 7.91 | 8.16 | 55011 | 4442 | 2.33% |
| 2025-07-04 | 8.05 | 7.93 | -0.13 | -1.61% | 7.89 | 8.08 | 32071 | 2550 | 1.36% |
| 2025-07-03 | 8.03 | 8.06 | 0.05 | 0.62% | 7.97 | 8.06 | 28159 | 2259 | 1.19% |
| 2025-07-02 | 7.90 | 8.01 | 0.11 | 1.39% | 7.87 | 8.02 | 29679 | 2361 | 1.26% |
| 2025-07-01 | 7.88 | 7.90 | 0.05 | 0.64% | 7.84 | 7.98 | 27913 | 2209 | 1.18% |
| 2025-06-30 | 7.80 | 7.85 | 0.08 | 1.03% | 7.77 | 7.87 | 22412 | 1756 | 0.95% |
| 2025-06-27 | 7.81 | 7.83 | 0.05 | 0.64% | 7.77 | 7.88 | 24530 | 1916 | 1.04% |
| 2025-06-26 | 7.83 | 7.78 | -0.02 | -0.26% | 7.72 | 7.85 | 21593 | 1681 | 0.91% |
| 2025-06-25 | 7.82 | 7.80 | 0.03 | 0.39% | 7.71 | 7.87 | 28239 | 2199 | 1.20% |
| 2025-06-24 | 7.56 | 7.77 | 0.20 | 2.64% | 7.52 | 7.77 | 36847 | 2833 | 1.56% |
| 2025-06-23 | 7.35 | 7.57 | 0.22 | 2.99% | 7.30 | 7.60 | 36790 | 2755 | 1.56% |
| 2025-06-20 | 7.38 | 7.35 | -0.02 | -0.27% | 7.28 | 7.49 | 30697 | 2260 | 1.30% |
| 2025-06-19 | 7.64 | 7.37 | -0.32 | -4.16% | 7.33 | 7.72 | 39698 | 2963 | 1.68% |
| 2025-06-18 | 7.75 | 7.69 | -0.09 | -1.16% | 7.61 | 7.76 | 29425 | 2254 | 1.25% |
| 2025-06-17 | 7.87 | 7.78 | -0.09 | -1.14% | 7.72 | 7.92 | 28803 | 2241 | 1.22% |
| 2025-06-16 | 7.81 | 7.87 | 0.05 | 0.64% | 7.75 | 7.94 | 30555 | 2399 | 1.29% |
| 2025-06-13 | 7.92 | 7.82 | -0.12 | -1.51% | 7.76 | 7.95 | 33813 | 2647 | 1.43% |
| 2025-06-12 | 7.96 | 7.94 | 0.00 | 0.00% | 7.83 | 7.98 | 36296 | 2861 | 1.54% |
| 2025-06-11 | 7.95 | 7.94 | 0.00 | 0.00% | 7.87 | 8.04 | 29445 | 2341 | 1.25% |
| 2025-06-10 | 8.02 | 7.94 | -0.08 | -1.00% | 7.83 | 8.04 | 44103 | 3503 | 1.87% |
| 2025-06-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.05 | 29324 | 2347 | 1.24% |