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 | 8.15 | 8.42 | 0.30 | 3.69% | 8.09 | 8.81 | 261763 | 21964 | 8.11% |
| 2025-09-15 | 8.14 | 8.12 | -0.03 | -0.37% | 8.07 | 8.19 | 71878 | 5832 | 2.23% |
| 2025-09-12 | 8.22 | 8.15 | -0.07 | -0.85% | 8.09 | 8.26 | 85973 | 7024 | 2.67% |
| 2025-09-11 | 8.33 | 8.22 | -0.16 | -1.91% | 8.01 | 8.33 | 136650 | 11141 | 4.24% |
| 2025-09-10 | 8.44 | 8.38 | -0.06 | -0.71% | 8.30 | 8.49 | 99816 | 8349 | 3.09% |
| 2025-09-09 | 8.44 | 8.44 | -0.03 | -0.35% | 8.35 | 8.59 | 141002 | 11966 | 4.37% |
| 2025-09-08 | 8.35 | 8.47 | 0.10 | 1.19% | 8.31 | 8.63 | 162294 | 13672 | 5.03% |
| 2025-09-05 | 8.37 | 8.37 | -0.05 | -0.59% | 8.07 | 8.40 | 196645 | 16266 | 6.10% |
| 2025-09-04 | 8.33 | 8.42 | 0.12 | 1.45% | 8.17 | 8.50 | 253501 | 21214 | 7.86% |
| 2025-09-03 | 8.35 | 8.30 | 0.01 | 0.12% | 8.27 | 9.00 | 312783 | 26659 | 9.70% |
| 2025-09-02 | 8.40 | 8.29 | -0.11 | -1.31% | 8.12 | 8.41 | 307339 | 25313 | 9.53% |
| 2025-09-01 | 7.73 | 8.40 | 0.76 | 9.95% | 7.68 | 8.40 | 254836 | 20664 | 7.90% |
| 2025-08-29 | 7.70 | 7.64 | -0.10 | -1.29% | 7.61 | 7.74 | 84195 | 6454 | 2.61% |
| 2025-08-28 | 7.72 | 7.74 | -0.01 | -0.13% | 7.42 | 7.85 | 113557 | 8668 | 3.52% |
| 2025-08-27 | 8.16 | 7.75 | -0.36 | -4.44% | 7.75 | 8.16 | 127784 | 10150 | 3.96% |
| 2025-08-26 | 8.06 | 8.11 | 0.06 | 0.75% | 8.00 | 8.17 | 83858 | 6795 | 2.60% |
| 2025-08-25 | 8.07 | 8.05 | -0.02 | -0.25% | 8.00 | 8.11 | 86284 | 6943 | 2.67% |
| 2025-08-22 | 8.18 | 8.07 | -0.10 | -1.22% | 7.98 | 8.29 | 102996 | 8306 | 3.19% |
| 2025-08-21 | 8.14 | 8.17 | 0.03 | 0.37% | 8.10 | 8.23 | 75908 | 6195 | 2.35% |
| 2025-08-20 | 8.20 | 8.14 | -0.10 | -1.21% | 8.06 | 8.24 | 102022 | 8297 | 3.16% |
| 2025-08-19 | 7.96 | 8.24 | 0.28 | 3.52% | 7.95 | 8.59 | 162427 | 13400 | 5.04% |
| 2025-08-18 | 8.05 | 7.96 | -0.04 | -0.50% | 7.91 | 8.13 | 98426 | 7867 | 3.05% |
| 2025-08-15 | 7.93 | 8.00 | 0.04 | 0.50% | 7.90 | 8.09 | 84478 | 6769 | 2.62% |
| 2025-08-14 | 8.14 | 7.96 | -0.15 | -1.85% | 7.95 | 8.15 | 72290 | 5816 | 2.24% |
| 2025-08-13 | 8.24 | 8.11 | -0.11 | -1.34% | 8.07 | 8.24 | 74347 | 6043 | 2.30% |
| 2025-08-12 | 8.35 | 8.22 | -0.10 | -1.20% | 8.16 | 8.37 | 68490 | 5643 | 2.12% |
| 2025-08-11 | 8.22 | 8.32 | 0.13 | 1.59% | 8.16 | 8.33 | 59515 | 4915 | 1.84% |
| 2025-08-08 | 8.15 | 8.19 | 0.03 | 0.37% | 8.04 | 8.20 | 60415 | 4917 | 1.87% |
| 2025-08-07 | 8.19 | 8.16 | -0.06 | -0.73% | 8.10 | 8.27 | 70129 | 5728 | 2.17% |
| 2025-08-06 | 8.31 | 8.22 | -0.09 | -1.08% | 8.16 | 8.40 | 72455 | 5958 | 2.25% |
| 2025-08-05 | 8.32 | 8.31 | 0.00 | 0.00% | 8.24 | 8.35 | 72489 | 6009 | 2.25% |
| 2025-08-04 | 8.24 | 8.31 | 0.03 | 0.36% | 8.12 | 8.31 | 88098 | 7254 | 2.73% |
| 2025-08-01 | 8.16 | 8.28 | 0.12 | 1.47% | 8.15 | 8.35 | 115422 | 9565 | 3.58% |
| 2025-07-31 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.30 | 93105 | 7651 | 2.89% |
| 2025-07-30 | 8.23 | 8.23 | -0.04 | -0.48% | 8.14 | 8.33 | 91779 | 7576 | 2.85% |
| 2025-07-29 | 8.34 | 8.27 | 0.08 | 0.98% | 8.17 | 8.35 | 93013 | 7667 | 2.88% |
| 2025-07-28 | 8.14 | 8.19 | 0.05 | 0.61% | 8.11 | 8.29 | 62617 | 5127 | 1.94% |
| 2025-07-25 | 8.15 | 8.14 | -0.01 | -0.12% | 8.11 | 8.22 | 67959 | 5549 | 2.11% |
| 2025-07-24 | 8.07 | 8.15 | 0.06 | 0.74% | 8.05 | 8.23 | 96859 | 7873 | 3.00% |
| 2025-07-23 | 8.11 | 8.09 | -0.02 | -0.25% | 8.02 | 8.33 | 117723 | 9576 | 3.65% |
| 2025-07-22 | 8.21 | 8.11 | -0.11 | -1.34% | 8.07 | 8.24 | 74087 | 6034 | 2.30% |
| 2025-07-21 | 8.15 | 8.22 | 0.11 | 1.36% | 8.06 | 8.26 | 81823 | 6689 | 2.54% |
| 2025-07-18 | 8.15 | 8.11 | -0.02 | -0.25% | 7.96 | 8.15 | 73677 | 5929 | 2.28% |
| 2025-07-17 | 8.06 | 8.13 | 0.05 | 0.62% | 8.04 | 8.21 | 78184 | 6356 | 2.42% |
| 2025-07-16 | 7.95 | 8.08 | 0.18 | 2.28% | 7.92 | 8.10 | 104096 | 8360 | 3.23% |
| 2025-07-15 | 8.10 | 7.90 | -0.05 | -0.63% | 7.81 | 8.25 | 127953 | 10178 | 3.97% |
| 2025-07-14 | 7.82 | 7.95 | 0.12 | 1.53% | 7.81 | 7.95 | 66289 | 5239 | 2.05% |
| 2025-07-11 | 7.84 | 7.83 | -0.01 | -0.13% | 7.74 | 7.89 | 57696 | 4514 | 1.79% |
| 2025-07-10 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 7.85 | 57479 | 4486 | 1.78% |
| 2025-07-09 | 7.75 | 7.75 | -0.01 | -0.13% | 7.69 | 7.78 | 51748 | 4002 | 1.60% |
| 2025-07-08 | 7.70 | 7.76 | 0.06 | 0.78% | 7.68 | 7.84 | 58926 | 4562 | 1.83% |
| 2025-07-07 | 7.65 | 7.70 | 0.00 | 0.00% | 7.64 | 7.79 | 55388 | 4264 | 1.72% |
| 2025-07-04 | 7.83 | 7.70 | -0.08 | -1.03% | 7.67 | 7.84 | 60671 | 4680 | 1.88% |
| 2025-07-03 | 7.70 | 7.78 | 0.08 | 1.04% | 7.67 | 7.80 | 74690 | 5789 | 2.32% |
| 2025-07-02 | 7.81 | 7.70 | -0.11 | -1.41% | 7.64 | 7.88 | 110137 | 8506 | 3.41% |
| 2025-07-01 | 7.39 | 7.81 | 0.42 | 5.68% | 7.35 | 7.95 | 189562 | 14601 | 5.88% |
| 2025-06-30 | 7.36 | 7.39 | 0.06 | 0.82% | 7.31 | 7.40 | 45948 | 3381 | 1.42% |
| 2025-06-27 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.41 | 46564 | 3421 | 1.44% |
| 2025-06-26 | 7.43 | 7.36 | -0.07 | -0.94% | 7.33 | 7.45 | 52099 | 3844 | 1.62% |
| 2025-06-25 | 7.50 | 7.43 | -0.05 | -0.67% | 7.36 | 7.53 | 55264 | 4103 | 1.71% |
| 2025-06-24 | 7.35 | 7.48 | 0.18 | 2.47% | 7.32 | 7.59 | 60086 | 4493 | 1.86% |
| 2025-06-23 | 7.05 | 7.30 | 0.19 | 2.67% | 7.02 | 7.33 | 55007 | 3970 | 1.71% |
| 2025-06-20 | 7.22 | 7.11 | -0.07 | -0.97% | 7.10 | 7.23 | 40038 | 2861 | 1.24% |
| 2025-06-19 | 7.30 | 7.18 | -0.15 | -2.05% | 7.11 | 7.34 | 78974 | 5701 | 2.45% |
| 2025-06-18 | 7.56 | 7.33 | -0.23 | -3.04% | 7.31 | 7.58 | 78826 | 5824 | 2.44% |
| 2025-06-17 | 7.53 | 7.56 | 0.04 | 0.53% | 7.51 | 7.75 | 98651 | 7503 | 3.06% |
| 2025-06-16 | 7.48 | 7.52 | 0.06 | 0.80% | 7.40 | 7.62 | 62163 | 4671 | 1.93% |
| 2025-06-13 | 7.69 | 7.46 | -0.26 | -3.37% | 7.41 | 7.72 | 101034 | 7589 | 3.13% |
| 2025-06-12 | 7.66 | 7.72 | 0.03 | 0.39% | 7.58 | 7.75 | 88999 | 6823 | 2.76% |
| 2025-06-11 | 7.75 | 7.69 | -0.05 | -0.65% | 7.64 | 7.81 | 86777 | 6682 | 2.69% |
| 2025-06-10 | 7.87 | 7.74 | -0.16 | -2.03% | 7.66 | 7.98 | 143520 | 11183 | 4.45% |
| 2025-06-09 | 7.77 | 7.90 | 0.12 | 1.54% | 7.75 | 7.94 | 175126 | 13791 | 5.43% |