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 | 8.39 | 8.50 | 0.13 | 1.55% | 8.36 | 8.50 | 109003 | 9183 | 0.64% |
| 2025-09-15 | 8.43 | 8.37 | -0.01 | -0.12% | 8.34 | 8.43 | 68029 | 5699 | 0.40% |
| 2025-09-12 | 8.43 | 8.38 | -0.06 | -0.71% | 8.37 | 8.44 | 75994 | 6385 | 0.45% |
| 2025-09-11 | 8.30 | 8.44 | 0.12 | 1.44% | 8.28 | 8.44 | 128250 | 10705 | 0.75% |
| 2025-09-10 | 8.37 | 8.32 | -0.06 | -0.72% | 8.30 | 8.39 | 64205 | 5346 | 0.38% |
| 2025-09-09 | 8.44 | 8.38 | -0.04 | -0.48% | 8.33 | 8.44 | 91413 | 7652 | 0.54% |
| 2025-09-08 | 8.39 | 8.42 | 0.03 | 0.36% | 8.35 | 8.43 | 112310 | 9429 | 0.66% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.31 | 8.40 | 137270 | 11479 | 0.80% |
| 2025-09-04 | 8.29 | 8.35 | 0.08 | 0.97% | 8.24 | 8.39 | 154308 | 12833 | 0.90% |
| 2025-09-03 | 8.38 | 8.27 | -0.08 | -0.96% | 8.25 | 8.39 | 123887 | 10284 | 0.73% |
| 2025-09-02 | 8.37 | 8.35 | -0.01 | -0.12% | 8.29 | 8.43 | 146639 | 12239 | 0.86% |
| 2025-09-01 | 8.43 | 8.36 | -0.07 | -0.83% | 8.30 | 8.45 | 185149 | 15457 | 1.09% |
| 2025-08-29 | 8.49 | 8.43 | -0.06 | -0.71% | 8.39 | 8.55 | 145334 | 12305 | 0.85% |
| 2025-08-28 | 8.53 | 8.49 | -0.08 | -0.93% | 8.35 | 8.58 | 207583 | 17594 | 1.22% |
| 2025-08-27 | 8.73 | 8.57 | -0.16 | -1.83% | 8.57 | 8.76 | 215460 | 18712 | 1.26% |
| 2025-08-26 | 8.82 | 8.73 | -0.07 | -0.80% | 8.72 | 8.82 | 227821 | 19919 | 1.34% |
| 2025-08-25 | 8.93 | 8.80 | -0.22 | -2.44% | 8.69 | 8.93 | 358184 | 31516 | 2.10% |
| 2025-08-22 | 8.98 | 9.02 | 0.04 | 0.45% | 8.92 | 9.03 | 164566 | 14780 | 0.96% |
| 2025-08-21 | 8.92 | 8.98 | 0.09 | 1.01% | 8.87 | 9.02 | 161541 | 14450 | 0.95% |
| 2025-08-20 | 8.82 | 8.89 | 0.07 | 0.79% | 8.78 | 8.89 | 130203 | 11540 | 0.76% |
| 2025-08-19 | 8.76 | 8.82 | 0.05 | 0.57% | 8.73 | 8.83 | 109048 | 9580 | 0.64% |
| 2025-08-18 | 8.82 | 8.77 | -0.04 | -0.45% | 8.75 | 8.86 | 191866 | 16897 | 1.12% |
| 2025-08-15 | 8.76 | 8.81 | 0.04 | 0.46% | 8.73 | 8.85 | 131642 | 11607 | 0.77% |
| 2025-08-14 | 8.86 | 8.77 | -0.08 | -0.90% | 8.74 | 8.88 | 110130 | 9707 | 0.65% |
| 2025-08-13 | 8.85 | 8.85 | -0.01 | -0.11% | 8.83 | 8.90 | 108642 | 9631 | 0.64% |
| 2025-08-12 | 8.92 | 8.86 | -0.04 | -0.45% | 8.85 | 8.92 | 72988 | 6481 | 0.43% |
| 2025-08-11 | 8.93 | 8.90 | -0.05 | -0.56% | 8.87 | 8.98 | 119025 | 10603 | 0.70% |
| 2025-08-08 | 8.88 | 8.95 | 0.09 | 1.02% | 8.86 | 8.97 | 79761 | 7122 | 0.47% |
| 2025-08-07 | 8.96 | 8.86 | -0.08 | -0.89% | 8.84 | 9.00 | 84372 | 7496 | 0.49% |
| 2025-08-06 | 8.93 | 8.94 | 0.02 | 0.22% | 8.89 | 9.00 | 78331 | 7000 | 0.46% |
| 2025-08-05 | 8.92 | 8.92 | 0.00 | 0.00% | 8.88 | 8.96 | 81769 | 7290 | 0.48% |
| 2025-08-04 | 8.76 | 8.92 | 0.14 | 1.59% | 8.75 | 8.92 | 103436 | 9166 | 0.61% |
| 2025-08-01 | 8.81 | 8.78 | -0.03 | -0.34% | 8.75 | 8.87 | 92808 | 8158 | 0.54% |
| 2025-07-31 | 8.83 | 8.81 | -0.01 | -0.11% | 8.78 | 8.89 | 143284 | 12648 | 0.84% |
| 2025-07-30 | 8.88 | 8.82 | -0.06 | -0.68% | 8.80 | 8.89 | 105050 | 9294 | 0.62% |
| 2025-07-29 | 8.94 | 8.88 | -0.06 | -0.67% | 8.82 | 8.97 | 90179 | 7993 | 0.53% |
| 2025-07-28 | 9.03 | 8.94 | -0.06 | -0.67% | 8.92 | 9.03 | 96690 | 8666 | 0.57% |
| 2025-07-25 | 9.13 | 9.00 | -0.08 | -0.88% | 8.98 | 9.16 | 100683 | 9100 | 0.59% |
| 2025-07-24 | 9.12 | 9.08 | -0.01 | -0.11% | 9.03 | 9.13 | 128983 | 11712 | 0.76% |
| 2025-07-23 | 9.30 | 9.09 | -0.17 | -1.84% | 9.07 | 9.31 | 152390 | 13956 | 0.89% |
| 2025-07-22 | 9.27 | 9.26 | 0.11 | 1.20% | 9.13 | 9.31 | 164011 | 15119 | 0.96% |
| 2025-07-21 | 8.93 | 9.15 | 0.27 | 3.04% | 8.93 | 9.19 | 182588 | 16592 | 1.07% |
| 2025-07-18 | 8.89 | 8.88 | 0.02 | 0.23% | 8.83 | 8.93 | 82191 | 7291 | 0.48% |
| 2025-07-17 | 8.95 | 8.86 | -0.12 | -1.34% | 8.83 | 8.98 | 95708 | 8494 | 0.56% |
| 2025-07-16 | 8.83 | 8.98 | 0.19 | 2.16% | 8.79 | 8.99 | 153014 | 13642 | 0.90% |
| 2025-07-15 | 8.81 | 8.79 | 0.00 | 0.00% | 8.67 | 8.88 | 120816 | 10576 | 0.71% |
| 2025-07-14 | 8.75 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 79770 | 7019 | 0.47% |
| 2025-07-11 | 8.80 | 8.75 | -0.01 | -0.11% | 8.71 | 8.84 | 119613 | 10485 | 0.70% |
| 2025-07-10 | 8.95 | 9.03 | 0.03 | 0.33% | 8.95 | 9.10 | 90163 | 8141 | 0.53% |
| 2025-07-09 | 9.07 | 9.00 | -0.05 | -0.55% | 8.96 | 9.08 | 118805 | 10707 | 0.70% |
| 2025-07-08 | 9.00 | 9.05 | 0.06 | 0.67% | 9.00 | 9.14 | 144537 | 13126 | 0.85% |
| 2025-07-07 | 8.84 | 8.99 | 0.17 | 1.93% | 8.84 | 9.01 | 208259 | 18660 | 1.22% |
| 2025-07-04 | 8.88 | 8.82 | -0.05 | -0.56% | 8.80 | 8.89 | 79839 | 7057 | 0.47% |
| 2025-07-03 | 8.84 | 8.87 | 0.03 | 0.34% | 8.80 | 8.88 | 70917 | 6276 | 0.42% |
| 2025-07-02 | 8.73 | 8.84 | 0.09 | 1.03% | 8.73 | 8.86 | 100287 | 8835 | 0.59% |
| 2025-07-01 | 8.77 | 8.75 | -0.02 | -0.23% | 8.72 | 8.80 | 77270 | 6767 | 0.45% |
| 2025-06-30 | 8.64 | 8.77 | 0.13 | 1.50% | 8.64 | 8.77 | 106005 | 9243 | 0.62% |
| 2025-06-27 | 8.66 | 8.64 | -0.03 | -0.35% | 8.63 | 8.76 | 92867 | 8069 | 0.54% |
| 2025-06-26 | 8.73 | 8.67 | -0.06 | -0.69% | 8.66 | 8.75 | 82557 | 7183 | 0.49% |
| 2025-06-25 | 8.78 | 8.73 | -0.06 | -0.68% | 8.66 | 8.81 | 105774 | 9226 | 0.63% |
| 2025-06-24 | 8.75 | 8.79 | 0.05 | 0.57% | 8.70 | 8.81 | 106652 | 9350 | 0.63% |
| 2025-06-23 | 8.78 | 8.74 | -0.04 | -0.46% | 8.70 | 8.83 | 100651 | 8803 | 0.60% |
| 2025-06-20 | 8.90 | 8.78 | -0.11 | -1.24% | 8.75 | 8.91 | 85521 | 7542 | 0.51% |
| 2025-06-19 | 8.88 | 8.89 | -0.02 | -0.22% | 8.83 | 8.95 | 100491 | 8926 | 0.59% |
| 2025-06-18 | 8.89 | 8.91 | 0.03 | 0.34% | 8.82 | 8.97 | 109699 | 9769 | 0.65% |
| 2025-06-17 | 8.86 | 8.88 | 0.05 | 0.57% | 8.77 | 8.90 | 75770 | 6693 | 0.45% |
| 2025-06-16 | 8.93 | 8.83 | -0.06 | -0.67% | 8.83 | 8.95 | 81052 | 7184 | 0.48% |
| 2025-06-13 | 8.88 | 8.89 | 0.06 | 0.68% | 8.82 | 8.93 | 93675 | 8321 | 0.55% |
| 2025-06-12 | 8.89 | 8.83 | -0.04 | -0.45% | 8.76 | 8.89 | 90985 | 8025 | 0.54% |
| 2025-06-11 | 8.85 | 8.87 | 0.03 | 0.34% | 8.85 | 8.97 | 110569 | 9854 | 0.65% |
| 2025-06-10 | 8.78 | 8.84 | 0.09 | 1.03% | 8.76 | 8.97 | 169205 | 15000 | 1.00% |
| 2025-06-09 | 8.69 | 8.75 | 0.07 | 0.81% | 8.63 | 8.77 | 116082 | 10099 | 0.69% |