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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.67 | 8.55 | -0.12 | -1.38% | 8.50 | 8.68 | 378353 | 32354 | 2.25% |
| 2025-09-12 | 8.62 | 8.67 | 0.08 | 0.93% | 8.53 | 8.75 | 514020 | 44469 | 3.06% |
| 2025-09-11 | 8.66 | 8.59 | -0.09 | -1.04% | 8.49 | 8.68 | 552556 | 47256 | 3.29% |
| 2025-09-10 | 8.65 | 8.68 | -0.18 | -2.03% | 8.56 | 8.71 | 737326 | 63664 | 4.39% |
| 2025-09-09 | 8.45 | 8.86 | 0.44 | 5.23% | 8.44 | 9.00 | 1471120 | 128741 | 8.76% |
| 2025-09-08 | 8.39 | 8.42 | 0.05 | 0.60% | 8.37 | 8.47 | 512224 | 43090 | 3.05% |
| 2025-09-05 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.41 | 466416 | 38790 | 2.78% |
| 2025-09-04 | 8.31 | 8.24 | -0.06 | -0.72% | 8.18 | 8.36 | 375601 | 31030 | 2.24% |
| 2025-09-03 | 8.40 | 8.30 | -0.02 | -0.24% | 8.27 | 8.45 | 426663 | 35634 | 2.54% |
| 2025-09-02 | 8.45 | 8.32 | -0.07 | -0.83% | 8.27 | 8.48 | 500887 | 41785 | 2.98% |
| 2025-09-01 | 8.16 | 8.39 | 0.21 | 2.57% | 8.16 | 8.39 | 819916 | 68230 | 4.88% |
| 2025-08-29 | 8.15 | 8.18 | 0.02 | 0.25% | 8.14 | 8.21 | 214436 | 17533 | 1.28% |
| 2025-08-28 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.17 | 271951 | 22103 | 1.62% |
| 2025-08-27 | 8.24 | 8.14 | -0.12 | -1.45% | 8.13 | 8.27 | 355534 | 29130 | 2.12% |
| 2025-08-26 | 8.22 | 8.26 | 0.04 | 0.49% | 8.19 | 8.28 | 367058 | 30281 | 2.18% |
| 2025-08-25 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.22 | 325812 | 26720 | 1.94% |
| 2025-08-22 | 8.18 | 8.17 | -0.01 | -0.12% | 8.14 | 8.18 | 164218 | 13392 | 0.98% |
| 2025-08-21 | 8.16 | 8.18 | 0.02 | 0.25% | 8.15 | 8.19 | 230339 | 18826 | 1.37% |
| 2025-08-20 | 8.14 | 8.16 | 0.02 | 0.25% | 8.12 | 8.16 | 148609 | 12103 | 0.88% |
| 2025-08-19 | 8.15 | 8.14 | -0.02 | -0.25% | 8.13 | 8.16 | 141895 | 11552 | 0.84% |
| 2025-08-18 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.16 | 191282 | 15588 | 1.14% |
| 2025-08-15 | 8.11 | 8.14 | 0.01 | 0.12% | 8.10 | 8.15 | 156123 | 12693 | 0.93% |
| 2025-08-14 | 8.17 | 8.13 | -0.04 | -0.49% | 8.12 | 8.18 | 198415 | 16165 | 1.18% |
| 2025-08-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.15 | 8.18 | 177759 | 14510 | 1.06% |
| 2025-08-12 | 8.19 | 8.18 | -0.02 | -0.24% | 8.13 | 8.19 | 236263 | 19277 | 1.41% |
| 2025-08-11 | 8.23 | 8.20 | -0.03 | -0.36% | 8.18 | 8.24 | 215391 | 17650 | 1.28% |
| 2025-08-08 | 8.26 | 8.23 | -0.02 | -0.24% | 8.22 | 8.27 | 131751 | 10850 | 0.78% |
| 2025-08-07 | 8.20 | 8.25 | 0.06 | 0.73% | 8.18 | 8.26 | 196469 | 16161 | 1.17% |
| 2025-08-06 | 8.19 | 8.19 | 0.00 | 0.00% | 8.17 | 8.20 | 133653 | 10944 | 0.80% |
| 2025-08-05 | 8.19 | 8.19 | -0.01 | -0.12% | 8.17 | 8.21 | 134800 | 11036 | 0.80% |
| 2025-08-04 | 8.18 | 8.20 | 0.04 | 0.49% | 8.17 | 8.21 | 122815 | 10060 | 0.73% |
| 2025-08-01 | 8.16 | 8.16 | 0.00 | 0.00% | 8.15 | 8.19 | 111219 | 9086 | 0.66% |
| 2025-07-31 | 8.21 | 8.16 | -0.08 | -0.97% | 8.15 | 8.23 | 263374 | 21531 | 1.57% |
| 2025-07-30 | 8.22 | 8.24 | 0.03 | 0.37% | 8.20 | 8.28 | 189800 | 15651 | 1.13% |
| 2025-07-29 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.26 | 165292 | 13554 | 0.98% |
| 2025-07-28 | 8.28 | 8.24 | -0.04 | -0.48% | 8.22 | 8.28 | 200657 | 16533 | 1.19% |
| 2025-07-25 | 8.28 | 8.28 | -0.02 | -0.24% | 8.27 | 8.35 | 223807 | 18578 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 249211 | 20607 | 1.48% |
| 2025-07-23 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.35 | 281522 | 23336 | 1.68% |
| 2025-07-22 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.30 | 285700 | 23601 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.23 | 192003 | 15765 | 1.14% |
| 2025-07-18 | 8.18 | 8.19 | 0.01 | 0.12% | 8.16 | 8.20 | 130475 | 10675 | 0.78% |
| 2025-07-17 | 8.18 | 8.18 | -0.01 | -0.12% | 8.16 | 8.20 | 122300 | 10000 | 0.73% |
| 2025-07-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 106970 | 8759 | 0.64% |
| 2025-07-15 | 8.27 | 8.19 | -0.08 | -0.97% | 8.17 | 8.28 | 211679 | 17372 | 1.26% |
| 2025-07-14 | 8.22 | 8.27 | 0.05 | 0.61% | 8.22 | 8.30 | 231975 | 19183 | 1.38% |
| 2025-07-11 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.23 | 180969 | 14863 | 1.08% |
| 2025-07-10 | 8.16 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 226771 | 18570 | 1.35% |
| 2025-07-09 | 8.16 | 8.16 | -0.01 | -0.12% | 8.15 | 8.18 | 133695 | 10916 | 0.80% |
| 2025-07-08 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.18 | 135925 | 11098 | 0.81% |
| 2025-07-07 | 8.15 | 8.16 | 0.00 | 0.00% | 8.14 | 8.18 | 84136 | 6864 | 0.50% |
| 2025-07-04 | 8.18 | 8.16 | -0.02 | -0.24% | 8.13 | 8.19 | 172196 | 14036 | 1.02% |
| 2025-07-03 | 8.17 | 8.18 | 0.00 | 0.00% | 8.16 | 8.21 | 91120 | 7456 | 0.54% |
| 2025-07-02 | 8.22 | 8.18 | -0.05 | -0.61% | 8.16 | 8.25 | 171581 | 14061 | 1.02% |
| 2025-07-01 | 8.19 | 8.23 | 0.06 | 0.73% | 8.16 | 8.24 | 207882 | 17045 | 1.24% |
| 2025-06-30 | 8.17 | 8.17 | 0.00 | 0.00% | 8.15 | 8.20 | 154588 | 12637 | 0.92% |
| 2025-06-27 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.21 | 147414 | 12058 | 0.88% |
| 2025-06-26 | 8.19 | 8.16 | -0.04 | -0.49% | 8.15 | 8.20 | 150893 | 12336 | 0.90% |
| 2025-06-25 | 8.17 | 8.20 | 0.03 | 0.37% | 8.13 | 8.20 | 197167 | 16084 | 1.17% |
| 2025-06-24 | 8.18 | 8.17 | -0.03 | -0.37% | 8.10 | 8.19 | 225666 | 18362 | 1.34% |
| 2025-06-23 | 8.18 | 8.20 | 0.02 | 0.24% | 8.17 | 8.23 | 165784 | 13602 | 0.99% |
| 2025-06-20 | 8.18 | 8.18 | 0.00 | 0.00% | 8.15 | 8.20 | 97892 | 8007 | 0.58% |
| 2025-06-19 | 8.28 | 8.18 | -0.10 | -1.21% | 8.15 | 8.29 | 190456 | 15622 | 1.13% |
| 2025-06-18 | 8.32 | 8.28 | -0.03 | -0.36% | 8.24 | 8.34 | 157498 | 13033 | 0.94% |
| 2025-06-17 | 8.35 | 8.31 | -0.07 | -0.84% | 8.30 | 8.38 | 173024 | 14405 | 1.03% |
| 2025-06-16 | 8.60 | 8.38 | -0.20 | -2.33% | 8.37 | 8.60 | 321763 | 27143 | 1.92% |
| 2025-06-13 | 8.48 | 8.58 | 0.18 | 2.14% | 8.42 | 8.69 | 580771 | 49700 | 3.46% |
| 2025-06-12 | 8.33 | 8.40 | 0.07 | 0.84% | 8.28 | 8.42 | 239563 | 20018 | 1.43% |
| 2025-06-11 | 8.26 | 8.33 | 0.08 | 0.97% | 8.25 | 8.39 | 236354 | 19701 | 1.41% |
| 2025-06-10 | 8.34 | 8.25 | -0.03 | -0.36% | 8.18 | 8.34 | 254190 | 20996 | 1.51% |
| 2025-06-09 | 8.66 | 8.63 | -0.03 | -0.35% | 8.54 | 8.67 | 228515 | 19648 | 1.36% |