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 | 8.33 | 8.38 | 0.06 | 0.72% | 8.24 | 8.42 | 50242 | 4186 | 1.66% |
| 2025-09-15 | 8.51 | 8.32 | -0.22 | -2.58% | 8.28 | 8.54 | 52086 | 4345 | 1.72% |
| 2025-09-12 | 8.60 | 8.54 | -0.08 | -0.93% | 8.50 | 8.72 | 40973 | 3518 | 1.35% |
| 2025-09-11 | 8.59 | 8.62 | 0.03 | 0.35% | 8.45 | 8.69 | 51984 | 4447 | 1.72% |
| 2025-09-10 | 8.60 | 8.59 | 0.01 | 0.12% | 8.55 | 8.71 | 38755 | 3339 | 1.28% |
| 2025-09-09 | 8.50 | 8.58 | 0.03 | 0.35% | 8.48 | 8.71 | 57848 | 4979 | 1.91% |
| 2025-09-08 | 8.33 | 8.55 | 0.22 | 2.64% | 8.33 | 8.56 | 54443 | 4607 | 1.80% |
| 2025-09-05 | 8.25 | 8.33 | 0.09 | 1.09% | 8.09 | 8.35 | 49322 | 4062 | 1.63% |
| 2025-09-04 | 8.22 | 8.24 | 0.06 | 0.73% | 8.11 | 8.40 | 91522 | 7562 | 3.03% |
| 2025-09-03 | 8.30 | 8.18 | -0.33 | -3.88% | 8.18 | 8.73 | 164951 | 13906 | 5.45% |
| 2025-09-02 | 8.40 | 8.51 | 0.12 | 1.43% | 8.16 | 9.23 | 194812 | 16944 | 6.44% |
| 2025-09-01 | 8.11 | 8.39 | 0.24 | 2.94% | 8.11 | 8.40 | 52389 | 4347 | 1.73% |
| 2025-08-29 | 8.16 | 8.15 | 0.01 | 0.12% | 8.06 | 8.19 | 46993 | 3817 | 1.55% |
| 2025-08-28 | 8.32 | 8.14 | -0.20 | -2.40% | 7.83 | 8.41 | 95281 | 7715 | 3.15% |
| 2025-08-27 | 8.59 | 8.34 | -0.22 | -2.57% | 8.34 | 8.78 | 80330 | 6894 | 2.66% |
| 2025-08-26 | 8.39 | 8.56 | 0.14 | 1.66% | 8.31 | 8.67 | 55690 | 4746 | 1.84% |
| 2025-08-25 | 8.63 | 8.42 | -0.17 | -1.98% | 8.39 | 8.67 | 64161 | 5443 | 2.12% |
| 2025-08-22 | 8.68 | 8.59 | -0.11 | -1.26% | 8.50 | 8.79 | 50434 | 4338 | 1.67% |
| 2025-08-21 | 8.62 | 8.70 | 0.06 | 0.69% | 8.52 | 8.83 | 69975 | 6067 | 2.31% |
| 2025-08-20 | 8.66 | 8.64 | -0.04 | -0.46% | 8.55 | 8.69 | 42908 | 3695 | 1.42% |
| 2025-08-19 | 8.41 | 8.68 | 0.26 | 3.09% | 8.40 | 8.74 | 77658 | 6673 | 2.57% |
| 2025-08-18 | 8.44 | 8.42 | 0.02 | 0.24% | 8.35 | 8.53 | 65595 | 5517 | 2.17% |
| 2025-08-15 | 8.41 | 8.40 | -0.02 | -0.24% | 8.36 | 8.54 | 59028 | 4993 | 1.95% |
| 2025-08-14 | 8.80 | 8.42 | -0.36 | -4.10% | 8.40 | 8.81 | 91661 | 7842 | 3.03% |
| 2025-08-13 | 8.90 | 8.78 | -0.06 | -0.68% | 8.72 | 8.92 | 55420 | 4875 | 1.83% |
| 2025-08-12 | 8.94 | 8.84 | -0.10 | -1.12% | 8.80 | 9.01 | 56079 | 4977 | 1.85% |
| 2025-08-11 | 9.05 | 8.94 | -0.11 | -1.22% | 8.89 | 9.15 | 76079 | 6822 | 2.51% |
| 2025-08-08 | 8.81 | 9.05 | 0.20 | 2.26% | 8.81 | 9.27 | 120917 | 10916 | 4.00% |
| 2025-08-07 | 8.94 | 8.85 | -0.12 | -1.34% | 8.75 | 9.02 | 75002 | 6639 | 2.48% |
| 2025-08-06 | 9.02 | 8.97 | -0.04 | -0.44% | 8.84 | 9.07 | 71035 | 6337 | 2.35% |
| 2025-08-05 | 8.69 | 9.01 | 0.33 | 3.80% | 8.60 | 9.07 | 139080 | 12289 | 4.60% |
| 2025-08-04 | 8.79 | 8.68 | -0.13 | -1.48% | 8.64 | 8.85 | 73905 | 6434 | 2.44% |
| 2025-08-01 | 8.66 | 8.81 | 0.15 | 1.73% | 8.60 | 8.88 | 121241 | 10647 | 4.01% |
| 2025-07-31 | 8.62 | 8.66 | 0.00 | 0.00% | 8.61 | 9.13 | 138958 | 12222 | 4.59% |
| 2025-07-30 | 8.82 | 8.66 | -0.10 | -1.14% | 8.55 | 8.88 | 91448 | 7915 | 3.02% |
| 2025-07-29 | 8.55 | 8.76 | 0.15 | 1.74% | 8.53 | 8.96 | 151877 | 13322 | 5.02% |
| 2025-07-28 | 8.31 | 8.61 | 0.26 | 3.11% | 8.31 | 8.75 | 133576 | 11405 | 4.42% |
| 2025-07-25 | 8.23 | 8.35 | 0.11 | 1.33% | 8.20 | 8.40 | 76305 | 6345 | 2.52% |
| 2025-07-24 | 8.17 | 8.24 | 0.04 | 0.49% | 8.17 | 8.27 | 51065 | 4193 | 1.69% |
| 2025-07-23 | 8.31 | 8.20 | -0.16 | -1.91% | 8.12 | 8.34 | 92490 | 7615 | 3.06% |
| 2025-07-22 | 8.34 | 8.36 | 0.02 | 0.24% | 8.29 | 8.54 | 158292 | 13264 | 5.23% |
| 2025-07-21 | 8.42 | 8.34 | -0.05 | -0.60% | 8.27 | 8.42 | 116131 | 9674 | 3.84% |
| 2025-07-18 | 8.46 | 8.39 | -0.26 | -3.01% | 8.28 | 8.66 | 201556 | 16971 | 6.66% |
| 2025-07-17 | 9.00 | 8.65 | -0.18 | -2.04% | 8.44 | 9.29 | 351885 | 30829 | 11.63% |
| 2025-07-16 | 8.06 | 8.83 | 0.80 | 9.96% | 8.04 | 8.83 | 54819 | 4772 | 1.81% |
| 2025-07-15 | 8.04 | 8.03 | -0.09 | -1.11% | 7.93 | 8.14 | 57539 | 4612 | 1.90% |
| 2025-07-14 | 7.92 | 8.12 | 0.22 | 2.78% | 7.85 | 8.20 | 85158 | 6889 | 2.82% |
| 2025-07-11 | 7.91 | 7.90 | -0.09 | -1.13% | 7.76 | 7.98 | 62070 | 4880 | 2.05% |
| 2025-07-10 | 7.89 | 7.99 | 0.13 | 1.65% | 7.81 | 8.22 | 77034 | 6152 | 2.55% |
| 2025-07-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.97 | 30074 | 2370 | 0.99% |
| 2025-07-08 | 7.84 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 31786 | 2501 | 1.05% |
| 2025-07-07 | 7.75 | 7.85 | 0.14 | 1.82% | 7.73 | 7.86 | 35399 | 2767 | 1.17% |
| 2025-07-04 | 7.86 | 7.71 | -0.14 | -1.78% | 7.70 | 7.86 | 31920 | 2480 | 1.06% |
| 2025-07-03 | 7.82 | 7.85 | 0.02 | 0.26% | 7.80 | 7.88 | 25700 | 2015 | 0.85% |
| 2025-07-02 | 7.85 | 7.83 | 0.00 | 0.00% | 7.76 | 7.86 | 24876 | 1941 | 0.82% |
| 2025-07-01 | 7.81 | 7.83 | 0.03 | 0.38% | 7.76 | 7.88 | 36042 | 2818 | 1.19% |
| 2025-06-30 | 7.75 | 7.80 | 0.09 | 1.17% | 7.71 | 7.81 | 28780 | 2239 | 0.95% |
| 2025-06-27 | 7.77 | 7.71 | 0.01 | 0.13% | 7.65 | 7.77 | 29270 | 2251 | 0.97% |
| 2025-06-26 | 7.79 | 7.70 | -0.06 | -0.77% | 7.66 | 7.79 | 33026 | 2552 | 1.09% |
| 2025-06-25 | 7.67 | 7.76 | 0.09 | 1.17% | 7.64 | 7.84 | 44017 | 3403 | 1.46% |
| 2025-06-24 | 7.45 | 7.67 | 0.27 | 3.65% | 7.41 | 7.70 | 53566 | 4082 | 1.77% |
| 2025-06-23 | 7.20 | 7.40 | 0.20 | 2.78% | 7.15 | 7.41 | 41864 | 3067 | 1.38% |
| 2025-06-20 | 7.34 | 7.40 | 0.04 | 0.54% | 7.28 | 7.50 | 34353 | 2535 | 1.14% |
| 2025-06-19 | 7.56 | 7.36 | -0.21 | -2.77% | 7.35 | 7.64 | 39530 | 2949 | 1.31% |
| 2025-06-18 | 7.67 | 7.57 | -0.13 | -1.69% | 7.52 | 7.69 | 29848 | 2266 | 0.99% |
| 2025-06-17 | 7.78 | 7.70 | -0.07 | -0.90% | 7.63 | 7.84 | 37233 | 2869 | 1.23% |
| 2025-06-16 | 7.65 | 7.77 | 0.09 | 1.17% | 7.65 | 7.83 | 39250 | 3055 | 1.30% |
| 2025-06-13 | 7.86 | 7.68 | -0.22 | -2.78% | 7.65 | 7.88 | 58055 | 4503 | 1.92% |
| 2025-06-12 | 7.86 | 7.90 | 0.02 | 0.25% | 7.86 | 8.08 | 47406 | 3769 | 1.57% |
| 2025-06-11 | 7.91 | 7.88 | -0.02 | -0.25% | 7.84 | 7.99 | 40384 | 3191 | 1.33% |
| 2025-06-10 | 8.08 | 7.90 | -0.15 | -1.86% | 7.76 | 8.10 | 64066 | 5082 | 2.12% |
| 2025-06-09 | 8.12 | 8.05 | -0.07 | -0.86% | 7.98 | 8.12 | 54765 | 4406 | 1.81% |