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 | 8.27 | 8.28 | -0.05 | -0.60% | 8.18 | 8.35 | 206978 | 17088 | 1.66% |
| 2025-09-15 | 8.18 | 8.33 | 0.08 | 0.97% | 8.12 | 8.64 | 388097 | 32462 | 3.11% |
| 2025-09-12 | 8.27 | 8.25 | -0.03 | -0.36% | 8.21 | 8.32 | 134326 | 11084 | 1.08% |
| 2025-09-11 | 8.20 | 8.28 | 0.05 | 0.61% | 8.09 | 8.38 | 208039 | 17081 | 1.67% |
| 2025-09-10 | 8.24 | 8.23 | -0.01 | -0.12% | 8.18 | 8.29 | 146272 | 12046 | 1.17% |
| 2025-09-09 | 8.30 | 8.24 | -0.13 | -1.55% | 8.20 | 8.35 | 166889 | 13766 | 1.34% |
| 2025-09-08 | 8.17 | 8.37 | 0.14 | 1.70% | 8.16 | 8.42 | 234615 | 19500 | 1.88% |
| 2025-09-05 | 8.21 | 8.23 | 0.04 | 0.49% | 8.07 | 8.25 | 165514 | 13517 | 1.33% |
| 2025-09-04 | 8.19 | 8.19 | 0.01 | 0.12% | 8.09 | 8.44 | 248813 | 20500 | 2.00% |
| 2025-09-03 | 8.24 | 8.18 | -0.06 | -0.73% | 8.13 | 8.36 | 174916 | 14393 | 1.40% |
| 2025-09-02 | 8.47 | 8.24 | -0.26 | -3.06% | 8.15 | 8.48 | 260774 | 21583 | 2.09% |
| 2025-09-01 | 8.35 | 8.50 | 0.09 | 1.07% | 8.35 | 8.53 | 216445 | 18275 | 1.74% |
| 2025-08-29 | 8.64 | 8.41 | -0.23 | -2.66% | 8.38 | 8.66 | 250714 | 21321 | 2.01% |
| 2025-08-28 | 8.60 | 8.64 | 0.01 | 0.12% | 8.43 | 8.89 | 316171 | 27272 | 2.54% |
| 2025-08-27 | 8.92 | 8.63 | -0.29 | -3.25% | 8.60 | 8.99 | 312983 | 27586 | 2.51% |
| 2025-08-26 | 8.66 | 8.92 | 0.22 | 2.53% | 8.63 | 8.94 | 342401 | 30205 | 2.75% |
| 2025-08-25 | 8.61 | 8.70 | 0.13 | 1.52% | 8.57 | 8.87 | 321377 | 27981 | 2.58% |
| 2025-08-22 | 8.49 | 8.57 | 0.09 | 1.06% | 8.45 | 8.64 | 243360 | 20766 | 1.95% |
| 2025-08-21 | 8.53 | 8.48 | -0.05 | -0.59% | 8.44 | 8.57 | 185448 | 15739 | 1.49% |
| 2025-08-20 | 8.57 | 8.53 | -0.04 | -0.47% | 8.43 | 8.61 | 199967 | 16998 | 1.60% |
| 2025-08-19 | 8.59 | 8.57 | 0.00 | 0.00% | 8.50 | 8.73 | 203441 | 17471 | 1.63% |
| 2025-08-18 | 8.51 | 8.57 | -0.02 | -0.23% | 8.50 | 8.75 | 289397 | 24915 | 2.32% |
| 2025-08-15 | 8.24 | 8.59 | 0.35 | 4.25% | 8.21 | 8.87 | 405809 | 34697 | 3.25% |
| 2025-08-14 | 8.46 | 8.24 | -0.20 | -2.37% | 8.19 | 8.47 | 242725 | 20183 | 1.95% |
| 2025-08-13 | 8.36 | 8.44 | 0.09 | 1.08% | 8.32 | 8.62 | 272451 | 23116 | 2.19% |
| 2025-08-12 | 8.40 | 8.35 | -0.04 | -0.48% | 8.33 | 8.53 | 158551 | 13296 | 1.27% |
| 2025-08-11 | 8.33 | 8.39 | -0.11 | -1.29% | 8.27 | 8.57 | 268542 | 22577 | 2.15% |
| 2025-08-08 | 8.26 | 8.50 | 0.26 | 3.16% | 8.13 | 8.53 | 287497 | 23901 | 2.31% |
| 2025-08-07 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.38 | 188625 | 15606 | 1.51% |
| 2025-08-06 | 8.25 | 8.23 | -0.03 | -0.36% | 8.17 | 8.27 | 143129 | 11742 | 1.15% |
| 2025-08-05 | 8.20 | 8.26 | 0.03 | 0.36% | 8.15 | 8.35 | 143778 | 11864 | 1.15% |
| 2025-08-04 | 8.11 | 8.23 | 0.03 | 0.37% | 8.07 | 8.23 | 128552 | 10461 | 1.03% |
| 2025-08-01 | 8.25 | 8.20 | -0.05 | -0.61% | 8.12 | 8.32 | 168921 | 13841 | 1.35% |
| 2025-07-31 | 8.11 | 8.25 | 0.13 | 1.60% | 8.05 | 8.60 | 352611 | 29367 | 2.83% |
| 2025-07-30 | 8.19 | 8.12 | -0.08 | -0.98% | 8.05 | 8.21 | 125459 | 10211 | 1.01% |
| 2025-07-29 | 8.21 | 8.20 | -0.03 | -0.36% | 8.13 | 8.25 | 136015 | 11112 | 1.09% |
| 2025-07-28 | 8.34 | 8.23 | -0.11 | -1.32% | 8.22 | 8.39 | 142479 | 11778 | 1.14% |
| 2025-07-25 | 8.26 | 8.34 | 0.09 | 1.09% | 8.22 | 8.49 | 224095 | 18731 | 1.80% |
| 2025-07-24 | 8.18 | 8.25 | 0.10 | 1.23% | 8.15 | 8.25 | 116277 | 9554 | 0.93% |
| 2025-07-23 | 8.25 | 8.15 | -0.12 | -1.45% | 8.14 | 8.30 | 147630 | 12141 | 1.18% |
| 2025-07-22 | 8.27 | 8.27 | 0.00 | 0.00% | 8.24 | 8.30 | 122768 | 10145 | 0.98% |
| 2025-07-21 | 8.21 | 8.27 | 0.06 | 0.73% | 8.15 | 8.27 | 126510 | 10404 | 1.01% |
| 2025-07-18 | 8.23 | 8.21 | 0.01 | 0.12% | 8.18 | 8.27 | 91056 | 7477 | 0.73% |
| 2025-07-17 | 8.18 | 8.20 | 0.02 | 0.24% | 8.15 | 8.22 | 99351 | 8130 | 0.80% |
| 2025-07-16 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.27 | 103938 | 8529 | 0.83% |
| 2025-07-15 | 8.30 | 8.17 | -0.16 | -1.92% | 8.11 | 8.32 | 166018 | 13559 | 1.33% |
| 2025-07-14 | 8.34 | 8.33 | -0.02 | -0.24% | 8.27 | 8.40 | 119768 | 9988 | 0.96% |
| 2025-07-11 | 8.40 | 8.35 | -0.08 | -0.95% | 8.28 | 8.43 | 122084 | 10174 | 0.98% |
| 2025-07-10 | 8.55 | 8.43 | -0.17 | -1.98% | 8.37 | 8.60 | 147869 | 12525 | 1.19% |
| 2025-07-09 | 8.54 | 8.60 | 0.07 | 0.82% | 8.52 | 8.87 | 252686 | 21884 | 2.03% |
| 2025-07-08 | 8.16 | 8.53 | 0.37 | 4.53% | 8.12 | 8.75 | 323749 | 27465 | 2.60% |
| 2025-07-07 | 8.10 | 8.16 | 0.01 | 0.12% | 7.95 | 8.19 | 126267 | 10206 | 1.01% |
| 2025-07-04 | 8.19 | 8.15 | -0.03 | -0.37% | 8.12 | 8.30 | 134624 | 11040 | 1.08% |
| 2025-07-03 | 8.25 | 8.18 | -0.09 | -1.09% | 8.16 | 8.33 | 142223 | 11690 | 1.14% |
| 2025-07-02 | 8.23 | 8.27 | -0.01 | -0.12% | 8.16 | 8.38 | 178714 | 14748 | 1.43% |
| 2025-07-01 | 8.39 | 8.28 | -0.06 | -0.72% | 8.25 | 8.46 | 149429 | 12416 | 1.20% |
| 2025-06-30 | 8.24 | 8.34 | 0.10 | 1.21% | 8.21 | 8.48 | 178961 | 14940 | 1.44% |
| 2025-06-27 | 8.22 | 8.24 | 0.02 | 0.24% | 8.18 | 8.34 | 125007 | 10308 | 1.00% |
| 2025-06-26 | 8.29 | 8.22 | -0.07 | -0.84% | 8.21 | 8.36 | 135215 | 11203 | 1.08% |
| 2025-06-25 | 8.28 | 8.29 | 0.01 | 0.12% | 8.17 | 8.32 | 120787 | 9957 | 0.97% |
| 2025-06-24 | 8.05 | 8.28 | 0.26 | 3.24% | 8.03 | 8.32 | 162091 | 13293 | 1.30% |
| 2025-06-23 | 8.02 | 8.02 | -0.07 | -0.87% | 7.90 | 8.11 | 111797 | 8946 | 0.90% |
| 2025-06-20 | 8.01 | 8.09 | 0.02 | 0.25% | 7.96 | 8.12 | 97138 | 7812 | 0.78% |
| 2025-06-19 | 8.11 | 8.07 | -0.07 | -0.86% | 8.05 | 8.22 | 114814 | 9320 | 0.92% |
| 2025-06-18 | 8.20 | 8.14 | -0.06 | -0.73% | 8.03 | 8.22 | 139445 | 11343 | 1.12% |
| 2025-06-17 | 8.27 | 8.20 | -0.07 | -0.85% | 8.16 | 8.38 | 105651 | 8690 | 0.85% |
| 2025-06-16 | 8.20 | 8.27 | -0.01 | -0.12% | 8.20 | 8.40 | 115260 | 9595 | 0.92% |
| 2025-06-13 | 8.48 | 8.28 | -0.23 | -2.70% | 8.28 | 8.48 | 167966 | 14014 | 1.35% |
| 2025-06-12 | 8.43 | 8.51 | 0.10 | 1.19% | 8.32 | 8.53 | 127367 | 10766 | 1.02% |
| 2025-06-11 | 8.40 | 8.41 | 0.00 | 0.00% | 8.37 | 8.55 | 99083 | 8362 | 0.79% |
| 2025-06-10 | 8.59 | 8.41 | -0.15 | -1.75% | 8.29 | 8.59 | 150684 | 12714 | 1.21% |
| 2025-06-09 | 8.51 | 8.56 | 0.01 | 0.12% | 8.48 | 8.60 | 95879 | 8193 | 0.77% |