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 | 8.49 | 8.52 | 0.06 | 0.71% | 8.45 | 8.53 | 45373 | 3853 | 1.09% |
| 2025-09-15 | 8.52 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 35112 | 2975 | 0.84% |
| 2025-09-12 | 8.51 | 8.50 | -0.01 | -0.12% | 8.48 | 8.53 | 43947 | 3738 | 1.06% |
| 2025-09-11 | 8.49 | 8.51 | 0.02 | 0.24% | 8.44 | 8.51 | 44961 | 3809 | 1.08% |
| 2025-09-10 | 8.53 | 8.49 | -0.04 | -0.47% | 8.46 | 8.53 | 43499 | 3690 | 1.05% |
| 2025-09-09 | 8.48 | 8.53 | 0.04 | 0.47% | 8.43 | 8.56 | 82777 | 7038 | 1.99% |
| 2025-09-08 | 8.40 | 8.49 | 0.08 | 0.95% | 8.38 | 8.51 | 62178 | 5254 | 1.49% |
| 2025-09-05 | 8.35 | 8.41 | 0.05 | 0.60% | 8.33 | 8.44 | 47758 | 4015 | 1.15% |
| 2025-09-04 | 8.35 | 8.36 | 0.05 | 0.60% | 8.29 | 8.36 | 45532 | 3791 | 1.09% |
| 2025-09-03 | 8.44 | 8.31 | -0.12 | -1.42% | 8.30 | 8.44 | 56590 | 4727 | 1.36% |
| 2025-09-02 | 8.46 | 8.43 | -0.04 | -0.47% | 8.37 | 8.48 | 60984 | 5131 | 1.47% |
| 2025-09-01 | 8.44 | 8.47 | 0.01 | 0.12% | 8.40 | 8.48 | 57203 | 4828 | 1.37% |
| 2025-08-29 | 8.44 | 8.46 | 0.02 | 0.24% | 8.42 | 8.51 | 54430 | 4609 | 1.31% |
| 2025-08-28 | 8.47 | 8.44 | -0.03 | -0.35% | 8.34 | 8.53 | 107019 | 9020 | 2.57% |
| 2025-08-27 | 8.65 | 8.47 | -0.17 | -1.97% | 8.47 | 8.68 | 123774 | 10628 | 2.97% |
| 2025-08-26 | 8.62 | 8.64 | -0.02 | -0.23% | 8.58 | 8.66 | 95655 | 8256 | 2.30% |
| 2025-08-25 | 8.63 | 8.66 | 0.04 | 0.46% | 8.60 | 8.67 | 87707 | 7580 | 2.11% |
| 2025-08-22 | 8.60 | 8.62 | 0.00 | 0.00% | 8.56 | 8.65 | 68153 | 5859 | 1.64% |
| 2025-08-21 | 8.63 | 8.62 | 0.01 | 0.12% | 8.57 | 8.64 | 74646 | 6433 | 1.79% |
| 2025-08-20 | 8.55 | 8.61 | 0.07 | 0.82% | 8.52 | 8.61 | 77369 | 6636 | 1.86% |
| 2025-08-19 | 8.55 | 8.54 | -0.01 | -0.12% | 8.52 | 8.57 | 43569 | 3722 | 1.05% |
| 2025-08-18 | 8.51 | 8.55 | 0.04 | 0.47% | 8.51 | 8.56 | 60826 | 5194 | 1.46% |
| 2025-08-15 | 8.46 | 8.51 | 0.03 | 0.35% | 8.46 | 8.52 | 43512 | 3699 | 1.05% |
| 2025-08-14 | 8.56 | 8.48 | -0.08 | -0.93% | 8.45 | 8.58 | 46034 | 3916 | 1.11% |
| 2025-08-13 | 8.58 | 8.56 | -0.01 | -0.12% | 8.52 | 8.59 | 41593 | 3555 | 1.00% |
| 2025-08-12 | 8.58 | 8.57 | -0.01 | -0.12% | 8.54 | 8.60 | 37366 | 3201 | 0.90% |
| 2025-08-11 | 8.54 | 8.58 | 0.04 | 0.47% | 8.50 | 8.58 | 46037 | 3936 | 1.11% |
| 2025-08-08 | 8.50 | 8.54 | 0.04 | 0.47% | 8.48 | 8.55 | 34210 | 2913 | 0.82% |
| 2025-08-07 | 8.51 | 8.50 | -0.02 | -0.23% | 8.47 | 8.52 | 26588 | 2258 | 0.64% |
| 2025-08-06 | 8.52 | 8.52 | -0.01 | -0.12% | 8.48 | 8.54 | 31292 | 2662 | 0.75% |
| 2025-08-05 | 8.51 | 8.53 | 0.04 | 0.47% | 8.49 | 8.53 | 31914 | 2715 | 0.77% |
| 2025-08-04 | 8.46 | 8.49 | 0.01 | 0.12% | 8.44 | 8.49 | 31474 | 2665 | 0.76% |
| 2025-08-01 | 8.42 | 8.48 | 0.06 | 0.71% | 8.42 | 8.51 | 48831 | 4137 | 1.17% |
| 2025-07-31 | 8.52 | 8.42 | -0.16 | -1.86% | 8.38 | 8.56 | 81462 | 6889 | 1.96% |
| 2025-07-30 | 8.54 | 8.58 | 0.06 | 0.70% | 8.53 | 8.66 | 76201 | 6548 | 1.83% |
| 2025-07-29 | 8.53 | 8.52 | 0.00 | 0.00% | 8.45 | 8.54 | 46305 | 3931 | 1.11% |
| 2025-07-28 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.59 | 61292 | 5237 | 1.47% |
| 2025-07-25 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.70 | 107124 | 9240 | 2.57% |
| 2025-07-24 | 8.50 | 8.66 | 0.18 | 2.12% | 8.47 | 8.73 | 177877 | 15297 | 4.27% |
| 2025-07-23 | 8.56 | 8.48 | -0.08 | -0.93% | 8.47 | 8.58 | 83170 | 7092 | 2.00% |
| 2025-07-22 | 8.47 | 8.56 | 0.09 | 1.06% | 8.41 | 8.59 | 125091 | 10631 | 3.01% |
| 2025-07-21 | 8.40 | 8.47 | 0.11 | 1.32% | 8.40 | 8.48 | 78391 | 6625 | 1.88% |
| 2025-07-18 | 8.35 | 8.36 | 0.03 | 0.36% | 8.33 | 8.37 | 38407 | 3208 | 0.92% |
| 2025-07-17 | 8.33 | 8.33 | 0.00 | 0.00% | 8.31 | 8.35 | 27383 | 2279 | 0.66% |
| 2025-07-16 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.34 | 30805 | 2562 | 0.74% |
| 2025-07-15 | 8.37 | 8.30 | -0.07 | -0.84% | 8.27 | 8.38 | 52724 | 4382 | 1.27% |
| 2025-07-14 | 8.34 | 8.37 | 0.03 | 0.36% | 8.33 | 8.38 | 35131 | 2936 | 0.84% |
| 2025-07-11 | 8.36 | 8.34 | -0.01 | -0.12% | 8.33 | 8.38 | 58544 | 4890 | 1.41% |
| 2025-07-10 | 8.30 | 8.35 | 0.05 | 0.60% | 8.28 | 8.35 | 40436 | 3368 | 0.97% |
| 2025-07-09 | 8.28 | 8.30 | 0.02 | 0.24% | 8.27 | 8.35 | 50374 | 4182 | 1.21% |
| 2025-07-08 | 8.26 | 8.28 | 0.01 | 0.12% | 8.25 | 8.29 | 36231 | 2997 | 0.87% |
| 2025-07-07 | 8.25 | 8.27 | 0.01 | 0.12% | 8.23 | 8.27 | 32292 | 2663 | 0.78% |
| 2025-07-04 | 8.27 | 8.26 | 0.00 | 0.00% | 8.23 | 8.28 | 38805 | 3202 | 0.93% |
| 2025-07-03 | 8.27 | 8.26 | -0.03 | -0.36% | 8.24 | 8.29 | 40405 | 3337 | 0.97% |
| 2025-07-02 | 8.24 | 8.29 | 0.05 | 0.61% | 8.22 | 8.30 | 49114 | 4053 | 1.18% |
| 2025-07-01 | 8.22 | 8.24 | 0.02 | 0.24% | 8.19 | 8.25 | 34057 | 2800 | 0.82% |
| 2025-06-30 | 8.24 | 8.22 | -0.01 | -0.12% | 8.20 | 8.25 | 33317 | 2737 | 0.80% |
| 2025-06-27 | 8.19 | 8.23 | 0.05 | 0.61% | 8.19 | 8.25 | 40502 | 3331 | 0.97% |
| 2025-06-26 | 8.22 | 8.18 | -0.03 | -0.37% | 8.18 | 8.26 | 42341 | 3478 | 1.02% |
| 2025-06-25 | 8.19 | 8.21 | 0.03 | 0.37% | 8.16 | 8.22 | 42681 | 3495 | 1.03% |
| 2025-06-24 | 8.16 | 8.18 | 0.03 | 0.37% | 8.13 | 8.20 | 51156 | 4179 | 1.23% |
| 2025-06-23 | 8.16 | 8.15 | 0.00 | 0.00% | 8.10 | 8.17 | 39238 | 3193 | 0.94% |
| 2025-06-20 | 8.35 | 8.37 | 0.04 | 0.48% | 8.33 | 8.40 | 41676 | 3488 | 1.00% |
| 2025-06-19 | 8.34 | 8.33 | -0.05 | -0.60% | 8.30 | 8.38 | 34523 | 2876 | 0.83% |
| 2025-06-18 | 8.38 | 8.38 | -0.01 | -0.12% | 8.33 | 8.41 | 25766 | 2154 | 0.62% |
| 2025-06-17 | 8.36 | 8.39 | 0.04 | 0.48% | 8.35 | 8.39 | 30827 | 2581 | 0.74% |
| 2025-06-16 | 8.35 | 8.35 | -0.03 | -0.36% | 8.33 | 8.37 | 35712 | 2981 | 0.86% |
| 2025-06-13 | 8.38 | 8.38 | 0.00 | 0.00% | 8.33 | 8.41 | 54699 | 4581 | 1.31% |
| 2025-06-12 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.41 | 27764 | 2326 | 0.67% |
| 2025-06-11 | 8.35 | 8.39 | 0.04 | 0.48% | 8.34 | 8.40 | 31703 | 2658 | 0.76% |
| 2025-06-10 | 8.38 | 8.35 | -0.03 | -0.36% | 8.33 | 8.41 | 43012 | 3599 | 1.03% |
| 2025-06-09 | 8.39 | 8.38 | 0.01 | 0.12% | 8.37 | 8.41 | 37858 | 3173 | 0.91% |