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 | 8.55 | 8.66 | 0.14 | 1.64% | 8.54 | 8.67 | 241429 | 20787 | 0.45% |
| 2025-09-15 | 8.46 | 8.52 | 0.06 | 0.71% | 8.41 | 8.55 | 216783 | 18421 | 0.40% |
| 2025-09-12 | 8.43 | 8.46 | 0.04 | 0.48% | 8.40 | 8.48 | 201652 | 17010 | 0.37% |
| 2025-09-11 | 8.44 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 250316 | 20985 | 0.46% |
| 2025-09-10 | 8.53 | 8.44 | -0.10 | -1.17% | 8.39 | 8.53 | 223015 | 18805 | 0.41% |
| 2025-09-09 | 8.51 | 8.54 | 0.00 | 0.00% | 8.49 | 8.57 | 141932 | 12114 | 0.26% |
| 2025-09-08 | 8.49 | 8.54 | 0.06 | 0.71% | 8.48 | 8.64 | 233810 | 19983 | 0.43% |
| 2025-09-05 | 8.65 | 8.48 | -0.16 | -1.85% | 8.45 | 8.66 | 293852 | 24990 | 0.54% |
| 2025-09-04 | 8.76 | 8.64 | -0.13 | -1.48% | 8.64 | 8.78 | 451723 | 39261 | 0.84% |
| 2025-09-03 | 8.80 | 8.77 | -0.05 | -0.57% | 8.71 | 8.85 | 242670 | 21296 | 0.45% |
| 2025-09-02 | 8.69 | 8.82 | 0.15 | 1.73% | 8.69 | 8.90 | 431193 | 37946 | 0.80% |
| 2025-09-01 | 8.61 | 8.67 | 0.17 | 2.00% | 8.57 | 8.79 | 408633 | 35441 | 0.76% |
| 2025-08-29 | 8.40 | 8.50 | 0.14 | 1.67% | 8.40 | 8.59 | 291114 | 24828 | 0.54% |
| 2025-08-28 | 8.50 | 8.36 | -0.13 | -1.53% | 8.23 | 8.52 | 294101 | 24603 | 0.55% |
| 2025-08-27 | 8.61 | 8.49 | -0.11 | -1.28% | 8.46 | 8.61 | 157599 | 13449 | 0.29% |
| 2025-08-26 | 8.56 | 8.60 | 0.03 | 0.35% | 8.54 | 8.61 | 127772 | 10974 | 0.24% |
| 2025-08-25 | 8.50 | 8.57 | 0.09 | 1.06% | 8.47 | 8.57 | 179946 | 15338 | 0.33% |
| 2025-08-22 | 8.75 | 8.68 | -0.07 | -0.80% | 8.66 | 8.76 | 253200 | 21984 | 0.47% |
| 2025-08-21 | 8.73 | 8.75 | 0.02 | 0.23% | 8.72 | 8.78 | 171841 | 15036 | 0.32% |
| 2025-08-20 | 8.69 | 8.73 | 0.03 | 0.34% | 8.66 | 8.74 | 126528 | 11017 | 0.23% |
| 2025-08-19 | 8.73 | 8.70 | -0.04 | -0.46% | 8.67 | 8.75 | 164960 | 14338 | 0.31% |
| 2025-08-18 | 8.77 | 8.74 | 0.01 | 0.11% | 8.70 | 8.78 | 207478 | 18113 | 0.38% |
| 2025-08-15 | 8.77 | 8.73 | -0.04 | -0.46% | 8.68 | 8.78 | 187472 | 16343 | 0.35% |
| 2025-08-14 | 8.85 | 8.77 | -0.07 | -0.79% | 8.77 | 8.88 | 112845 | 9958 | 0.21% |
| 2025-08-13 | 8.92 | 8.84 | -0.06 | -0.67% | 8.83 | 8.95 | 156924 | 13913 | 0.29% |
| 2025-08-12 | 8.85 | 8.90 | 0.07 | 0.79% | 8.83 | 8.98 | 157752 | 14076 | 0.29% |
| 2025-08-11 | 8.98 | 8.83 | -0.14 | -1.56% | 8.82 | 9.00 | 154912 | 13717 | 0.29% |
| 2025-08-08 | 8.95 | 8.97 | 0.02 | 0.22% | 8.92 | 9.00 | 110192 | 9882 | 0.20% |
| 2025-08-07 | 8.79 | 8.95 | 0.16 | 1.82% | 8.76 | 8.96 | 165838 | 14693 | 0.31% |
| 2025-08-06 | 8.76 | 8.79 | 0.03 | 0.34% | 8.73 | 8.80 | 73529 | 6444 | 0.14% |
| 2025-08-05 | 8.73 | 8.76 | 0.04 | 0.46% | 8.70 | 8.77 | 73387 | 6417 | 0.14% |
| 2025-08-04 | 8.68 | 8.72 | 0.03 | 0.35% | 8.65 | 8.73 | 71416 | 6212 | 0.13% |
| 2025-08-01 | 8.71 | 8.69 | -0.02 | -0.23% | 8.67 | 8.77 | 95364 | 8306 | 0.18% |
| 2025-07-31 | 8.86 | 8.71 | -0.15 | -1.69% | 8.68 | 8.87 | 192331 | 16812 | 0.36% |
| 2025-07-30 | 8.77 | 8.86 | 0.09 | 1.03% | 8.76 | 8.92 | 147380 | 13069 | 0.27% |
| 2025-07-29 | 8.85 | 8.77 | -0.08 | -0.90% | 8.74 | 8.87 | 146570 | 12881 | 0.27% |
| 2025-07-28 | 8.87 | 8.85 | 0.00 | 0.00% | 8.82 | 8.95 | 101045 | 8959 | 0.19% |
| 2025-07-25 | 8.94 | 8.85 | -0.07 | -0.78% | 8.84 | 8.97 | 152252 | 13569 | 0.28% |
| 2025-07-24 | 8.91 | 8.92 | 0.00 | 0.00% | 8.85 | 8.93 | 114657 | 10196 | 0.21% |
| 2025-07-23 | 8.92 | 8.92 | 0.00 | 0.00% | 8.89 | 8.98 | 112477 | 10050 | 0.21% |
| 2025-07-22 | 8.87 | 8.92 | 0.05 | 0.56% | 8.82 | 8.93 | 125608 | 11142 | 0.23% |
| 2025-07-21 | 8.83 | 8.87 | 0.05 | 0.57% | 8.78 | 8.89 | 114427 | 10118 | 0.21% |
| 2025-07-18 | 8.84 | 8.82 | 0.01 | 0.11% | 8.81 | 8.85 | 75612 | 6675 | 0.14% |
| 2025-07-17 | 8.91 | 8.81 | -0.09 | -1.01% | 8.80 | 8.94 | 120603 | 10653 | 0.22% |
| 2025-07-16 | 8.89 | 8.90 | 0.01 | 0.11% | 8.89 | 9.02 | 64255 | 5741 | 0.12% |
| 2025-07-15 | 8.99 | 8.89 | -0.10 | -1.11% | 8.85 | 9.12 | 119098 | 10668 | 0.22% |
| 2025-07-14 | 8.84 | 8.99 | 0.17 | 1.93% | 8.81 | 9.05 | 198601 | 17799 | 0.37% |
| 2025-07-11 | 8.92 | 8.82 | -0.10 | -1.12% | 8.80 | 8.94 | 132852 | 11773 | 0.25% |
| 2025-07-10 | 8.92 | 8.92 | 0.00 | 0.00% | 8.88 | 8.99 | 88100 | 7871 | 0.16% |
| 2025-07-09 | 8.85 | 8.92 | 0.06 | 0.68% | 8.84 | 8.94 | 138967 | 12350 | 0.26% |
| 2025-07-08 | 8.87 | 8.86 | 0.02 | 0.23% | 8.81 | 8.91 | 143058 | 12674 | 0.27% |
| 2025-07-07 | 8.88 | 8.84 | -0.04 | -0.45% | 8.81 | 8.90 | 116336 | 10293 | 0.22% |
| 2025-07-04 | 8.77 | 8.88 | 0.12 | 1.37% | 8.76 | 8.90 | 145873 | 12919 | 0.27% |
| 2025-07-03 | 8.80 | 8.76 | -0.04 | -0.45% | 8.75 | 8.83 | 71100 | 6239 | 0.13% |
| 2025-07-02 | 8.77 | 8.80 | 0.05 | 0.57% | 8.76 | 8.82 | 114260 | 10052 | 0.21% |
| 2025-07-01 | 8.68 | 8.75 | 0.06 | 0.69% | 8.67 | 8.75 | 93537 | 8162 | 0.17% |
| 2025-06-30 | 8.70 | 8.69 | -0.01 | -0.11% | 8.65 | 8.70 | 122357 | 10614 | 0.23% |
| 2025-06-27 | 8.80 | 8.70 | -0.11 | -1.25% | 8.66 | 8.81 | 180633 | 15746 | 0.33% |
| 2025-06-26 | 8.89 | 8.81 | -0.09 | -1.01% | 8.81 | 8.90 | 119175 | 10533 | 0.22% |
| 2025-06-25 | 8.91 | 8.90 | -0.01 | -0.11% | 8.84 | 8.91 | 106989 | 9494 | 0.20% |
| 2025-06-24 | 8.93 | 8.91 | -0.11 | -1.22% | 8.83 | 8.97 | 183580 | 16310 | 0.34% |
| 2025-06-23 | 9.00 | 9.02 | 0.08 | 0.89% | 8.78 | 9.10 | 140078 | 12573 | 0.26% |
| 2025-06-20 | 8.81 | 8.94 | 0.14 | 1.59% | 8.80 | 8.98 | 140194 | 12524 | 0.26% |
| 2025-06-19 | 8.92 | 8.80 | -0.15 | -1.68% | 8.79 | 8.98 | 109832 | 9721 | 0.20% |
| 2025-06-18 | 8.92 | 8.95 | 0.04 | 0.45% | 8.89 | 9.01 | 108735 | 9734 | 0.20% |
| 2025-06-17 | 8.96 | 8.91 | -0.09 | -1.00% | 8.86 | 8.98 | 115395 | 10280 | 0.21% |
| 2025-06-16 | 9.01 | 9.00 | -0.03 | -0.33% | 8.89 | 9.05 | 145968 | 13084 | 0.27% |
| 2025-06-13 | 9.03 | 9.03 | 0.01 | 0.11% | 9.00 | 9.14 | 168073 | 15276 | 0.31% |
| 2025-06-12 | 9.03 | 9.02 | -0.02 | -0.22% | 8.99 | 9.11 | 117398 | 10635 | 0.22% |
| 2025-06-11 | 9.22 | 9.04 | -0.17 | -1.85% | 9.02 | 9.22 | 200034 | 18222 | 0.37% |
| 2025-06-10 | 9.18 | 9.21 | 0.05 | 0.55% | 9.11 | 9.30 | 226183 | 20818 | 0.42% |
| 2025-06-09 | 9.18 | 9.16 | 0.06 | 0.66% | 9.05 | 9.25 | 162378 | 14807 | 0.30% |