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 | 8.61 | 8.62 | -0.01 | -0.12% | 8.51 | 8.71 | 72985 | 6264 | 1.28% |
| 2025-09-12 | 8.88 | 8.63 | -0.21 | -2.38% | 8.62 | 8.89 | 73919 | 6420 | 1.30% |
| 2025-09-11 | 8.92 | 8.84 | -0.02 | -0.23% | 8.73 | 8.92 | 75576 | 6655 | 1.32% |
| 2025-09-10 | 8.93 | 8.86 | -0.05 | -0.56% | 8.82 | 8.93 | 45956 | 4075 | 0.81% |
| 2025-09-09 | 8.93 | 8.91 | 0.02 | 0.22% | 8.85 | 9.03 | 64810 | 5780 | 1.14% |
| 2025-09-08 | 8.73 | 8.89 | 0.23 | 2.66% | 8.71 | 8.98 | 81894 | 7261 | 1.44% |
| 2025-09-05 | 8.60 | 8.66 | 0.09 | 1.05% | 8.43 | 8.66 | 69157 | 5938 | 1.21% |
| 2025-09-04 | 8.47 | 8.57 | 0.12 | 1.42% | 8.41 | 8.70 | 95861 | 8214 | 1.68% |
| 2025-09-03 | 8.57 | 8.45 | -0.11 | -1.29% | 8.42 | 8.62 | 63118 | 5371 | 1.11% |
| 2025-09-02 | 8.69 | 8.56 | -0.16 | -1.83% | 8.44 | 8.73 | 77879 | 6668 | 1.36% |
| 2025-09-01 | 8.61 | 8.72 | 0.09 | 1.04% | 8.50 | 8.76 | 89419 | 7708 | 1.57% |
| 2025-08-29 | 8.68 | 8.63 | -0.04 | -0.46% | 8.58 | 8.72 | 76341 | 6591 | 1.34% |
| 2025-08-28 | 8.73 | 8.67 | -0.09 | -1.03% | 8.43 | 8.90 | 100828 | 8702 | 1.77% |
| 2025-08-27 | 9.12 | 8.76 | -0.35 | -3.84% | 8.76 | 9.18 | 127256 | 11416 | 2.23% |
| 2025-08-26 | 8.94 | 9.11 | 0.17 | 1.90% | 8.86 | 9.22 | 148656 | 13494 | 2.61% |
| 2025-08-25 | 8.95 | 8.94 | 0.09 | 1.02% | 8.84 | 9.12 | 144363 | 12919 | 2.53% |
| 2025-08-22 | 8.92 | 8.85 | -0.07 | -0.78% | 8.75 | 8.92 | 103198 | 9102 | 1.81% |
| 2025-08-21 | 8.86 | 8.92 | 0.03 | 0.34% | 8.79 | 8.95 | 105471 | 9363 | 1.85% |
| 2025-08-20 | 8.61 | 8.89 | 0.25 | 2.89% | 8.55 | 8.94 | 145522 | 12726 | 2.55% |
| 2025-08-19 | 8.42 | 8.64 | 0.21 | 2.49% | 8.39 | 8.68 | 152589 | 13103 | 2.67% |
| 2025-08-18 | 8.42 | 8.43 | 0.04 | 0.48% | 8.29 | 8.44 | 144645 | 12100 | 2.54% |
| 2025-08-15 | 8.36 | 8.39 | 0.02 | 0.24% | 8.34 | 8.44 | 53801 | 4521 | 0.94% |
| 2025-08-14 | 8.39 | 8.37 | -0.02 | -0.24% | 8.35 | 8.46 | 59087 | 4963 | 1.04% |
| 2025-08-13 | 8.40 | 8.39 | 0.03 | 0.36% | 8.30 | 8.46 | 74191 | 6218 | 1.30% |
| 2025-08-12 | 8.37 | 8.36 | -0.05 | -0.59% | 8.35 | 8.42 | 58482 | 4900 | 1.02% |
| 2025-08-11 | 8.42 | 8.41 | 0.00 | 0.00% | 8.34 | 8.44 | 66393 | 5572 | 1.16% |
| 2025-08-08 | 8.42 | 8.41 | -0.01 | -0.12% | 8.34 | 8.47 | 64005 | 5382 | 1.12% |
| 2025-08-07 | 8.53 | 8.42 | -0.12 | -1.41% | 8.42 | 8.55 | 56314 | 4760 | 0.99% |
| 2025-08-06 | 8.52 | 8.54 | 0.01 | 0.12% | 8.44 | 8.54 | 58589 | 4971 | 1.03% |
| 2025-08-05 | 8.56 | 8.53 | -0.01 | -0.12% | 8.50 | 8.69 | 53907 | 4623 | 0.94% |
| 2025-08-04 | 8.46 | 8.54 | 0.04 | 0.47% | 8.37 | 8.57 | 63424 | 5389 | 1.11% |
| 2025-08-01 | 8.45 | 8.50 | 0.02 | 0.24% | 8.43 | 8.54 | 79468 | 6729 | 1.39% |
| 2025-07-31 | 8.49 | 8.48 | -0.06 | -0.70% | 8.30 | 8.54 | 112074 | 9415 | 1.96% |
| 2025-07-30 | 8.45 | 8.54 | 0.07 | 0.83% | 8.41 | 8.57 | 83523 | 7103 | 1.46% |
| 2025-07-29 | 8.70 | 8.47 | -0.23 | -2.64% | 8.38 | 8.70 | 114018 | 9656 | 2.00% |
| 2025-07-28 | 8.67 | 8.70 | 0.04 | 0.46% | 8.65 | 8.80 | 72886 | 6350 | 1.28% |
| 2025-07-25 | 8.56 | 8.66 | 0.11 | 1.29% | 8.50 | 8.86 | 107508 | 9347 | 1.88% |
| 2025-07-24 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.58 | 70845 | 6036 | 1.24% |
| 2025-07-23 | 8.65 | 8.50 | -0.07 | -0.82% | 8.49 | 8.73 | 92413 | 7954 | 1.62% |
| 2025-07-22 | 8.71 | 8.57 | -0.11 | -1.27% | 8.46 | 8.73 | 106670 | 9151 | 1.87% |
| 2025-07-21 | 8.56 | 8.68 | 0.05 | 0.58% | 8.56 | 8.81 | 79111 | 6891 | 1.39% |
| 2025-07-18 | 8.73 | 8.63 | -0.05 | -0.58% | 8.57 | 8.78 | 72132 | 6243 | 1.26% |
| 2025-07-17 | 8.67 | 8.68 | -0.01 | -0.12% | 8.56 | 8.72 | 111555 | 9648 | 1.96% |
| 2025-07-16 | 8.94 | 8.69 | -0.26 | -2.91% | 8.67 | 9.06 | 173139 | 15263 | 3.03% |
| 2025-07-15 | 9.19 | 8.95 | -0.31 | -3.35% | 8.41 | 9.19 | 320726 | 28003 | 5.62% |
| 2025-07-14 | 9.03 | 9.26 | 0.21 | 2.32% | 8.92 | 9.30 | 107168 | 9809 | 1.88% |
| 2025-07-11 | 9.06 | 9.05 | -0.03 | -0.33% | 9.02 | 9.14 | 70538 | 6385 | 1.24% |
| 2025-07-10 | 9.12 | 9.08 | -0.03 | -0.33% | 9.00 | 9.16 | 78124 | 7076 | 1.37% |
| 2025-07-09 | 9.15 | 9.11 | -0.09 | -0.98% | 9.05 | 9.24 | 97709 | 8903 | 1.71% |
| 2025-07-08 | 9.25 | 9.20 | 0.03 | 0.33% | 9.12 | 9.30 | 110806 | 10193 | 1.94% |
| 2025-07-07 | 8.80 | 9.17 | 0.37 | 4.20% | 8.79 | 9.34 | 179405 | 16414 | 3.14% |
| 2025-07-04 | 9.03 | 8.80 | -0.25 | -2.76% | 8.79 | 9.06 | 112117 | 9946 | 1.96% |
| 2025-07-03 | 8.75 | 9.05 | 0.36 | 4.14% | 8.69 | 9.14 | 174062 | 15553 | 3.05% |
| 2025-07-02 | 8.69 | 8.69 | -0.01 | -0.11% | 8.58 | 8.72 | 75189 | 6486 | 1.32% |
| 2025-07-01 | 8.50 | 8.70 | 0.20 | 2.35% | 8.46 | 8.77 | 107069 | 9278 | 1.88% |
| 2025-06-30 | 8.34 | 8.50 | 0.10 | 1.19% | 8.34 | 8.52 | 74717 | 6316 | 1.31% |
| 2025-06-27 | 8.32 | 8.40 | 0.06 | 0.72% | 8.25 | 8.51 | 79699 | 6704 | 1.40% |
| 2025-06-26 | 8.41 | 8.34 | -0.06 | -0.71% | 8.31 | 8.50 | 82700 | 6944 | 1.45% |
| 2025-06-25 | 8.38 | 8.40 | -0.01 | -0.12% | 8.26 | 8.48 | 86756 | 7259 | 1.52% |
| 2025-06-24 | 8.26 | 8.41 | 0.16 | 1.94% | 8.24 | 8.47 | 90027 | 7555 | 1.58% |
| 2025-06-23 | 8.05 | 8.25 | 0.08 | 0.98% | 8.02 | 8.28 | 69999 | 5741 | 1.23% |
| 2025-06-20 | 8.19 | 8.17 | -0.02 | -0.24% | 8.14 | 8.32 | 71430 | 5859 | 1.25% |
| 2025-06-19 | 8.25 | 8.19 | -0.10 | -1.21% | 8.13 | 8.44 | 90989 | 7499 | 1.59% |
| 2025-06-18 | 8.40 | 8.29 | -0.15 | -1.78% | 8.22 | 8.44 | 115355 | 9601 | 2.02% |
| 2025-06-17 | 8.35 | 8.44 | 0.06 | 0.72% | 8.29 | 8.49 | 106017 | 8888 | 1.86% |
| 2025-06-16 | 8.29 | 8.38 | 0.06 | 0.72% | 8.22 | 8.39 | 105908 | 8798 | 1.86% |
| 2025-06-13 | 8.64 | 8.32 | -0.44 | -5.02% | 8.30 | 8.70 | 193848 | 16317 | 3.40% |
| 2025-06-12 | 8.61 | 8.76 | 0.19 | 2.22% | 8.52 | 8.96 | 211914 | 18526 | 3.71% |
| 2025-06-11 | 8.65 | 8.57 | -0.05 | -0.58% | 8.53 | 8.78 | 143176 | 12366 | 2.51% |
| 2025-06-10 | 8.85 | 8.62 | -0.33 | -3.69% | 8.54 | 9.01 | 301271 | 26268 | 5.28% |
| 2025-06-09 | 8.32 | 8.95 | 0.59 | 7.06% | 8.28 | 9.20 | 440158 | 39198 | 7.71% |