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 | 8.64 | 8.62 | -0.04 | -0.46% | 8.61 | 8.69 | 39263 | 3391 | 0.23% |
| 2025-09-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.64 | 8.75 | 49802 | 4328 | 0.30% |
| 2025-09-11 | 8.74 | 8.73 | 0.10 | 1.16% | 8.63 | 8.77 | 77978 | 6790 | 0.47% |
| 2025-09-10 | 8.63 | 8.63 | 0.01 | 0.12% | 8.57 | 8.67 | 43271 | 3736 | 0.26% |
| 2025-09-09 | 8.68 | 8.62 | -0.02 | -0.23% | 8.57 | 8.68 | 38341 | 3303 | 0.23% |
| 2025-09-08 | 8.61 | 8.64 | 0.04 | 0.47% | 8.59 | 8.67 | 66987 | 5782 | 0.40% |
| 2025-09-05 | 8.60 | 8.60 | 0.01 | 0.12% | 8.51 | 8.66 | 80654 | 6925 | 0.48% |
| 2025-09-04 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.60 | 86348 | 7346 | 0.52% |
| 2025-09-03 | 8.55 | 8.41 | -0.13 | -1.52% | 8.38 | 8.56 | 67469 | 5689 | 0.40% |
| 2025-09-02 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.56 | 53364 | 4543 | 0.32% |
| 2025-09-01 | 8.48 | 8.54 | 0.07 | 0.83% | 8.42 | 8.55 | 65476 | 5563 | 0.39% |
| 2025-08-29 | 8.49 | 8.47 | -0.04 | -0.47% | 8.44 | 8.54 | 49776 | 4228 | 0.30% |
| 2025-08-28 | 8.48 | 8.51 | 0.01 | 0.12% | 8.38 | 8.54 | 69324 | 5867 | 0.41% |
| 2025-08-27 | 8.62 | 8.50 | -0.17 | -1.96% | 8.49 | 8.71 | 115526 | 9929 | 0.69% |
| 2025-08-26 | 8.59 | 8.67 | 0.10 | 1.17% | 8.57 | 8.70 | 63065 | 5461 | 0.38% |
| 2025-08-25 | 8.55 | 8.57 | 0.01 | 0.12% | 8.55 | 8.67 | 70946 | 6096 | 0.42% |
| 2025-08-22 | 8.53 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 62105 | 5291 | 0.37% |
| 2025-08-21 | 8.50 | 8.53 | 0.03 | 0.35% | 8.48 | 8.54 | 53172 | 4526 | 0.32% |
| 2025-08-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.42 | 8.50 | 41858 | 3537 | 0.25% |
| 2025-08-19 | 8.50 | 8.45 | -0.05 | -0.59% | 8.44 | 8.52 | 52183 | 4420 | 0.31% |
| 2025-08-18 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.52 | 58804 | 4991 | 0.35% |
| 2025-08-15 | 8.39 | 8.43 | 0.03 | 0.36% | 8.37 | 8.46 | 54463 | 4587 | 0.33% |
| 2025-08-14 | 8.48 | 8.40 | -0.07 | -0.83% | 8.39 | 8.50 | 51439 | 4342 | 0.31% |
| 2025-08-13 | 8.50 | 8.47 | -0.03 | -0.35% | 8.43 | 8.52 | 42636 | 3612 | 0.26% |
| 2025-08-12 | 8.48 | 8.50 | 0.02 | 0.24% | 8.46 | 8.54 | 47649 | 4047 | 0.28% |
| 2025-08-11 | 8.48 | 8.48 | -0.01 | -0.12% | 8.37 | 8.50 | 90244 | 7621 | 0.54% |
| 2025-08-08 | 8.69 | 8.73 | 0.03 | 0.34% | 8.68 | 8.75 | 57689 | 5026 | 0.35% |
| 2025-08-07 | 8.65 | 8.70 | 0.06 | 0.69% | 8.57 | 8.71 | 53532 | 4632 | 0.32% |
| 2025-08-06 | 8.67 | 8.64 | -0.01 | -0.12% | 8.62 | 8.69 | 36219 | 3132 | 0.22% |
| 2025-08-05 | 8.64 | 8.65 | 0.06 | 0.70% | 8.61 | 8.75 | 56612 | 4907 | 0.34% |
| 2025-08-04 | 8.52 | 8.59 | 0.06 | 0.70% | 8.49 | 8.60 | 33190 | 2837 | 0.20% |
| 2025-08-01 | 8.46 | 8.53 | 0.05 | 0.59% | 8.46 | 8.57 | 30097 | 2566 | 0.18% |
| 2025-07-31 | 8.66 | 8.48 | -0.18 | -2.08% | 8.45 | 8.66 | 56937 | 4854 | 0.34% |
| 2025-07-30 | 8.63 | 8.66 | 0.03 | 0.35% | 8.61 | 8.69 | 33875 | 2930 | 0.20% |
| 2025-07-29 | 8.67 | 8.63 | -0.03 | -0.35% | 8.57 | 8.68 | 37344 | 3216 | 0.22% |
| 2025-07-28 | 8.72 | 8.66 | -0.05 | -0.57% | 8.65 | 8.73 | 34937 | 3032 | 0.21% |
| 2025-07-25 | 8.78 | 8.71 | -0.05 | -0.57% | 8.71 | 8.79 | 34702 | 3033 | 0.21% |
| 2025-07-24 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.78 | 47827 | 4185 | 0.29% |
| 2025-07-23 | 8.90 | 8.75 | -0.13 | -1.46% | 8.71 | 8.91 | 88243 | 7773 | 0.53% |
| 2025-07-22 | 8.75 | 8.88 | 0.12 | 1.37% | 8.75 | 8.90 | 71971 | 6357 | 0.43% |
| 2025-07-21 | 8.57 | 8.76 | 0.20 | 2.34% | 8.57 | 8.82 | 110542 | 9613 | 0.66% |
| 2025-07-18 | 8.54 | 8.56 | 0.03 | 0.35% | 8.51 | 8.56 | 34967 | 2983 | 0.21% |
| 2025-07-17 | 8.55 | 8.53 | -0.02 | -0.23% | 8.52 | 8.57 | 31493 | 2688 | 0.19% |
| 2025-07-16 | 8.58 | 8.55 | 0.00 | 0.00% | 8.52 | 8.62 | 28799 | 2464 | 0.17% |
| 2025-07-15 | 8.63 | 8.55 | -0.08 | -0.93% | 8.51 | 8.65 | 46917 | 4023 | 0.28% |
| 2025-07-14 | 8.58 | 8.63 | 0.05 | 0.58% | 8.55 | 8.66 | 49612 | 4279 | 0.30% |
| 2025-07-11 | 8.57 | 8.58 | 0.00 | 0.00% | 8.53 | 8.60 | 47413 | 4061 | 0.28% |
| 2025-07-10 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.59 | 43952 | 3758 | 0.26% |
| 2025-07-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.49 | 8.56 | 39705 | 3381 | 0.24% |
| 2025-07-08 | 8.46 | 8.51 | 0.04 | 0.47% | 8.45 | 8.52 | 45976 | 3901 | 0.27% |
| 2025-07-07 | 8.44 | 8.47 | 0.03 | 0.36% | 8.39 | 8.47 | 45833 | 3867 | 0.27% |
| 2025-07-04 | 8.45 | 8.44 | 0.00 | 0.00% | 8.43 | 8.50 | 45051 | 3814 | 0.27% |
| 2025-07-03 | 8.44 | 8.44 | 0.00 | 0.00% | 8.41 | 8.47 | 30819 | 2601 | 0.18% |
| 2025-07-02 | 8.45 | 8.44 | 0.03 | 0.36% | 8.40 | 8.46 | 37522 | 3162 | 0.22% |
| 2025-07-01 | 8.40 | 8.41 | 0.01 | 0.12% | 8.39 | 8.43 | 25174 | 2116 | 0.15% |
| 2025-06-30 | 8.39 | 8.40 | 0.00 | 0.00% | 8.36 | 8.42 | 34510 | 2893 | 0.21% |
| 2025-06-27 | 8.45 | 8.40 | -0.01 | -0.12% | 8.39 | 8.48 | 36693 | 3088 | 0.22% |
| 2025-06-26 | 8.50 | 8.41 | -0.08 | -0.94% | 8.41 | 8.50 | 41526 | 3503 | 0.25% |
| 2025-06-25 | 8.43 | 8.49 | 0.07 | 0.83% | 8.40 | 8.51 | 36581 | 3092 | 0.22% |
| 2025-06-24 | 8.37 | 8.42 | 0.09 | 1.08% | 8.34 | 8.44 | 35167 | 2951 | 0.21% |
| 2025-06-23 | 8.36 | 8.33 | -0.04 | -0.48% | 8.29 | 8.38 | 40450 | 3370 | 0.24% |
| 2025-06-20 | 8.29 | 8.37 | 0.02 | 0.24% | 8.29 | 8.37 | 33736 | 2813 | 0.20% |
| 2025-06-19 | 8.39 | 8.35 | -0.01 | -0.12% | 8.28 | 8.40 | 37371 | 3111 | 0.22% |
| 2025-06-18 | 8.39 | 8.36 | -0.03 | -0.36% | 8.35 | 8.42 | 33036 | 2767 | 0.20% |
| 2025-06-17 | 8.37 | 8.39 | 0.02 | 0.24% | 8.33 | 8.42 | 47470 | 3976 | 0.28% |
| 2025-06-16 | 8.47 | 8.37 | -0.11 | -1.30% | 8.35 | 8.50 | 64902 | 5453 | 0.39% |
| 2025-06-13 | 8.57 | 8.48 | -0.10 | -1.17% | 8.38 | 8.63 | 124618 | 10577 | 0.75% |
| 2025-06-12 | 8.61 | 8.58 | -0.04 | -0.46% | 8.55 | 8.64 | 51542 | 4424 | 0.31% |
| 2025-06-11 | 8.60 | 8.62 | 0.00 | 0.00% | 8.60 | 8.67 | 34173 | 2949 | 0.20% |
| 2025-06-10 | 8.62 | 8.62 | -0.01 | -0.12% | 8.59 | 8.69 | 51805 | 4469 | 0.31% |
| 2025-06-09 | 8.69 | 8.63 | -0.06 | -0.69% | 8.61 | 8.72 | 49089 | 4242 | 0.29% |