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 | 8.36 | 8.45 | 0.12 | 1.44% | 8.30 | 8.46 | 38343 | 3225 | 1.31% |
| 2025-09-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.31 | 8.46 | 35262 | 2950 | 1.21% |
| 2025-09-12 | 8.53 | 8.41 | -0.12 | -1.41% | 8.35 | 8.55 | 39852 | 3360 | 1.36% |
| 2025-09-11 | 8.46 | 8.53 | 0.10 | 1.19% | 8.28 | 8.54 | 37563 | 3171 | 1.29% |
| 2025-09-10 | 8.46 | 8.43 | 0.00 | 0.00% | 8.36 | 8.48 | 26050 | 2193 | 0.89% |
| 2025-09-09 | 8.42 | 8.43 | 0.00 | 0.00% | 8.36 | 8.49 | 33461 | 2815 | 1.15% |
| 2025-09-08 | 8.33 | 8.43 | 0.12 | 1.44% | 8.30 | 8.47 | 42789 | 3588 | 1.47% |
| 2025-09-05 | 8.26 | 8.31 | 0.07 | 0.85% | 8.16 | 8.34 | 35456 | 2935 | 1.21% |
| 2025-09-04 | 8.34 | 8.24 | 0.07 | 0.86% | 8.17 | 8.40 | 49378 | 4097 | 1.69% |
| 2025-09-03 | 8.60 | 8.17 | -0.41 | -4.78% | 8.15 | 8.66 | 53595 | 4470 | 1.84% |
| 2025-09-02 | 8.60 | 8.58 | 0.04 | 0.47% | 8.28 | 8.60 | 61413 | 5191 | 2.10% |
| 2025-09-01 | 8.50 | 8.54 | 0.12 | 1.43% | 8.41 | 8.57 | 40357 | 3430 | 1.38% |
| 2025-08-29 | 8.35 | 8.42 | 0.03 | 0.36% | 8.33 | 8.45 | 45141 | 3784 | 1.55% |
| 2025-08-28 | 8.58 | 8.39 | -0.14 | -1.64% | 8.13 | 8.66 | 81863 | 6864 | 2.80% |
| 2025-08-27 | 8.90 | 8.53 | -0.37 | -4.16% | 8.52 | 8.90 | 86666 | 7550 | 2.97% |
| 2025-08-26 | 8.90 | 8.90 | -0.01 | -0.11% | 8.70 | 8.97 | 68162 | 6060 | 2.33% |
| 2025-08-25 | 8.93 | 8.91 | -0.01 | -0.11% | 8.84 | 9.02 | 72140 | 6444 | 2.47% |
| 2025-08-22 | 8.96 | 8.92 | -0.07 | -0.78% | 8.83 | 8.99 | 68999 | 6125 | 2.36% |
| 2025-08-21 | 8.98 | 8.99 | -0.02 | -0.22% | 8.91 | 9.16 | 78388 | 7050 | 2.68% |
| 2025-08-20 | 9.08 | 9.01 | -0.08 | -0.88% | 8.94 | 9.30 | 105051 | 9497 | 3.60% |
| 2025-08-19 | 8.87 | 9.09 | 0.22 | 2.48% | 8.78 | 9.10 | 122213 | 10974 | 4.19% |
| 2025-08-18 | 8.80 | 8.87 | 0.08 | 0.91% | 8.78 | 8.93 | 83279 | 7388 | 2.85% |
| 2025-08-15 | 8.70 | 8.79 | 0.08 | 0.92% | 8.66 | 8.83 | 69489 | 6094 | 2.38% |
| 2025-08-14 | 8.98 | 8.71 | -0.24 | -2.68% | 8.66 | 9.05 | 103229 | 9068 | 3.54% |
| 2025-08-13 | 8.96 | 8.95 | 0.03 | 0.34% | 8.89 | 9.12 | 90836 | 8174 | 3.11% |
| 2025-08-12 | 9.08 | 8.92 | -0.12 | -1.33% | 8.89 | 9.08 | 89076 | 7968 | 3.05% |
| 2025-08-11 | 8.95 | 9.04 | 0.13 | 1.46% | 8.90 | 9.10 | 130913 | 11819 | 4.48% |
| 2025-08-08 | 8.97 | 8.91 | 0.03 | 0.34% | 8.70 | 9.15 | 156538 | 13967 | 5.36% |
| 2025-08-07 | 9.07 | 8.88 | -0.24 | -2.63% | 8.87 | 9.12 | 187213 | 16721 | 6.41% |
| 2025-08-06 | 9.08 | 9.12 | 0.03 | 0.33% | 9.03 | 9.23 | 229384 | 20876 | 7.86% |
| 2025-08-05 | 9.18 | 9.09 | -0.56 | -5.80% | 8.98 | 9.25 | 392353 | 35717 | 13.44% |
| 2025-08-04 | 8.97 | 9.65 | 0.63 | 6.98% | 8.90 | 9.92 | 569780 | 53835 | 19.51% |
| 2025-08-01 | 8.41 | 9.02 | 0.59 | 7.00% | 8.41 | 9.27 | 382783 | 34907 | 13.11% |
| 2025-07-31 | 8.54 | 8.43 | -0.17 | -1.98% | 8.38 | 8.60 | 84848 | 7194 | 2.91% |
| 2025-07-30 | 8.48 | 8.60 | 0.11 | 1.30% | 8.38 | 8.62 | 119345 | 10143 | 4.09% |
| 2025-07-29 | 8.34 | 8.49 | 0.15 | 1.80% | 8.24 | 8.60 | 133142 | 11202 | 4.56% |
| 2025-07-28 | 8.35 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 69817 | 5841 | 2.39% |
| 2025-07-25 | 8.34 | 8.36 | 0.03 | 0.36% | 8.28 | 8.37 | 56486 | 4706 | 1.93% |
| 2025-07-24 | 8.28 | 8.33 | 0.06 | 0.73% | 8.25 | 8.35 | 61937 | 5147 | 2.12% |
| 2025-07-23 | 8.25 | 8.27 | -0.03 | -0.36% | 8.20 | 8.36 | 84229 | 6982 | 2.88% |
| 2025-07-22 | 8.41 | 8.30 | -0.10 | -1.19% | 8.28 | 8.45 | 103689 | 8638 | 3.55% |
| 2025-07-21 | 8.35 | 8.40 | -0.01 | -0.12% | 8.28 | 8.45 | 124938 | 10446 | 4.28% |
| 2025-07-18 | 8.46 | 8.41 | -0.13 | -1.52% | 8.30 | 8.50 | 125109 | 10476 | 4.28% |
| 2025-07-17 | 8.67 | 8.54 | -0.18 | -2.06% | 8.33 | 8.70 | 210497 | 17837 | 7.21% |
| 2025-07-16 | 8.90 | 8.72 | -0.10 | -1.13% | 8.61 | 8.95 | 163943 | 14320 | 5.61% |
| 2025-07-15 | 8.75 | 8.82 | -0.17 | -1.89% | 8.61 | 9.06 | 237282 | 20916 | 8.13% |
| 2025-07-14 | 8.60 | 8.99 | 0.19 | 2.16% | 8.59 | 9.16 | 399213 | 35491 | 13.67% |
| 2025-07-11 | 8.56 | 8.80 | 0.35 | 4.14% | 8.50 | 9.30 | 504044 | 45941 | 17.26% |
| 2025-07-10 | 8.69 | 8.45 | -0.20 | -2.31% | 8.41 | 8.76 | 137054 | 11648 | 4.69% |
| 2025-07-09 | 8.60 | 8.65 | 0.00 | 0.00% | 8.49 | 9.10 | 228833 | 19967 | 7.84% |
| 2025-07-08 | 8.73 | 8.65 | -0.10 | -1.14% | 8.46 | 8.75 | 267188 | 22885 | 9.15% |
| 2025-07-07 | 8.01 | 8.75 | 0.80 | 10.06% | 7.94 | 8.75 | 86449 | 7405 | 2.96% |
| 2025-07-04 | 8.20 | 7.98 | -0.21 | -2.56% | 7.97 | 8.21 | 42822 | 3452 | 1.47% |
| 2025-07-03 | 8.18 | 8.19 | 0.02 | 0.24% | 8.07 | 8.19 | 54440 | 4438 | 1.86% |
| 2025-07-02 | 8.23 | 8.17 | -0.06 | -0.73% | 8.14 | 8.51 | 85305 | 7069 | 2.92% |
| 2025-07-01 | 8.25 | 8.23 | -0.02 | -0.24% | 8.12 | 8.30 | 61763 | 5067 | 2.12% |
| 2025-06-30 | 8.06 | 8.25 | 0.20 | 2.48% | 8.05 | 8.37 | 63179 | 5183 | 2.16% |
| 2025-06-27 | 8.06 | 8.05 | -0.01 | -0.12% | 8.00 | 8.09 | 43398 | 3490 | 1.49% |
| 2025-06-26 | 8.00 | 8.06 | 0.04 | 0.50% | 8.00 | 8.19 | 75832 | 6121 | 2.60% |
| 2025-06-25 | 7.95 | 8.02 | 0.11 | 1.39% | 7.91 | 8.19 | 86904 | 6991 | 2.98% |
| 2025-06-24 | 7.61 | 7.91 | 0.25 | 3.26% | 7.58 | 7.93 | 53753 | 4202 | 1.84% |
| 2025-06-23 | 7.40 | 7.66 | 0.23 | 3.10% | 7.37 | 7.66 | 41288 | 3129 | 1.41% |
| 2025-06-20 | 7.40 | 7.43 | 0.02 | 0.27% | 7.34 | 7.52 | 34106 | 2538 | 1.17% |
| 2025-06-19 | 7.62 | 7.41 | -0.24 | -3.14% | 7.40 | 7.69 | 45359 | 3408 | 1.55% |
| 2025-06-18 | 7.77 | 7.65 | -0.11 | -1.42% | 7.58 | 7.77 | 39610 | 3031 | 1.36% |
| 2025-06-17 | 7.85 | 7.76 | -0.08 | -1.02% | 7.71 | 7.88 | 35232 | 2739 | 1.21% |
| 2025-06-16 | 7.71 | 7.84 | 0.12 | 1.55% | 7.71 | 7.85 | 51758 | 4026 | 1.77% |
| 2025-06-13 | 7.89 | 7.72 | -0.19 | -2.40% | 7.71 | 7.95 | 46042 | 3580 | 1.58% |
| 2025-06-12 | 7.91 | 7.91 | -0.04 | -0.50% | 7.84 | 7.99 | 34199 | 2704 | 1.17% |
| 2025-06-11 | 7.88 | 7.95 | 0.05 | 0.63% | 7.85 | 8.02 | 39522 | 3147 | 1.35% |
| 2025-06-10 | 8.02 | 7.90 | -0.12 | -1.50% | 7.78 | 8.03 | 62936 | 4988 | 2.16% |
| 2025-06-09 | 7.90 | 8.02 | 0.09 | 1.13% | 7.90 | 8.03 | 51482 | 4112 | 1.76% |