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 | 8.51 | 8.54 | -0.03 | -0.35% | 8.41 | 8.59 | 182507 | 15510 | 3.04% |
| 2025-09-12 | 8.77 | 8.57 | -0.28 | -3.16% | 8.55 | 8.89 | 261613 | 22720 | 4.36% |
| 2025-09-11 | 8.88 | 8.85 | -0.06 | -0.67% | 8.62 | 8.91 | 299048 | 26133 | 4.98% |
| 2025-09-10 | 8.82 | 8.91 | -0.09 | -1.00% | 8.82 | 9.14 | 448255 | 40165 | 7.46% |
| 2025-09-09 | 8.50 | 9.00 | 0.50 | 5.88% | 8.38 | 9.33 | 587330 | 52272 | 9.78% |
| 2025-09-08 | 8.50 | 8.50 | -0.12 | -1.39% | 8.37 | 8.72 | 338413 | 28827 | 5.64% |
| 2025-09-05 | 8.85 | 8.62 | -0.41 | -4.54% | 8.21 | 8.87 | 479004 | 40932 | 7.98% |
| 2025-09-04 | 8.53 | 9.03 | 0.51 | 5.99% | 8.30 | 9.36 | 751503 | 66726 | 12.51% |
| 2025-09-03 | 8.08 | 8.52 | 0.46 | 5.71% | 7.85 | 8.53 | 498544 | 41349 | 8.30% |
| 2025-09-02 | 7.98 | 8.06 | 0.04 | 0.50% | 7.87 | 8.16 | 185970 | 14916 | 3.10% |
| 2025-09-01 | 8.05 | 8.02 | -0.05 | -0.62% | 7.95 | 8.13 | 135316 | 10873 | 2.25% |
| 2025-08-29 | 7.87 | 8.07 | 0.14 | 1.77% | 7.87 | 8.18 | 168850 | 13623 | 2.81% |
| 2025-08-28 | 7.97 | 7.93 | -0.04 | -0.50% | 7.72 | 8.08 | 163518 | 12935 | 2.72% |
| 2025-08-27 | 8.19 | 7.97 | -0.24 | -2.92% | 7.96 | 8.19 | 214791 | 17339 | 3.58% |
| 2025-08-26 | 8.28 | 8.21 | -0.16 | -1.91% | 8.18 | 8.32 | 260676 | 21455 | 4.34% |
| 2025-08-25 | 7.98 | 8.37 | 0.40 | 5.02% | 7.86 | 8.63 | 430587 | 35371 | 7.17% |
| 2025-08-22 | 8.09 | 7.97 | -0.18 | -2.21% | 7.92 | 8.11 | 207777 | 16565 | 3.46% |
| 2025-08-21 | 8.03 | 8.15 | 0.03 | 0.37% | 7.93 | 8.31 | 382831 | 31253 | 6.38% |
| 2025-08-20 | 7.72 | 8.12 | 0.41 | 5.32% | 7.68 | 8.15 | 455707 | 36317 | 7.59% |
| 2025-08-19 | 7.58 | 7.71 | 0.10 | 1.31% | 7.58 | 7.75 | 170515 | 13082 | 2.84% |
| 2025-08-18 | 7.52 | 7.61 | 0.09 | 1.20% | 7.49 | 7.63 | 110978 | 8427 | 1.85% |
| 2025-08-15 | 7.50 | 7.52 | 0.02 | 0.27% | 7.46 | 7.54 | 72146 | 5413 | 1.20% |
| 2025-08-14 | 7.60 | 7.50 | -0.11 | -1.45% | 7.50 | 7.63 | 103028 | 7789 | 1.72% |
| 2025-08-13 | 7.71 | 7.61 | -0.03 | -0.39% | 7.58 | 7.71 | 97416 | 7417 | 1.62% |
| 2025-08-12 | 7.67 | 7.64 | -0.03 | -0.39% | 7.59 | 7.67 | 78308 | 5972 | 1.30% |
| 2025-08-11 | 7.58 | 7.67 | 0.06 | 0.79% | 7.58 | 7.69 | 91695 | 7015 | 1.53% |
| 2025-08-08 | 7.64 | 7.61 | -0.03 | -0.39% | 7.56 | 7.64 | 73219 | 5562 | 1.22% |
| 2025-08-07 | 7.62 | 7.64 | 0.00 | 0.00% | 7.59 | 7.68 | 89057 | 6802 | 1.48% |
| 2025-08-06 | 7.70 | 7.64 | 0.04 | 0.53% | 7.57 | 7.70 | 97853 | 7458 | 1.63% |
| 2025-08-05 | 7.56 | 7.60 | 0.01 | 0.13% | 7.55 | 7.63 | 84025 | 6381 | 1.40% |
| 2025-08-04 | 7.52 | 7.59 | 0.01 | 0.13% | 7.44 | 7.59 | 82525 | 6218 | 1.37% |
| 2025-08-01 | 7.75 | 7.58 | -0.19 | -2.45% | 7.57 | 7.75 | 148963 | 11365 | 2.48% |
| 2025-07-31 | 8.00 | 7.77 | -0.31 | -3.84% | 7.77 | 8.00 | 225868 | 17706 | 3.76% |
| 2025-07-30 | 7.91 | 8.08 | 0.03 | 0.37% | 7.75 | 8.20 | 401889 | 31886 | 6.69% |
| 2025-07-29 | 8.40 | 8.05 | 0.12 | 1.51% | 8.03 | 8.64 | 487831 | 40410 | 8.12% |
| 2025-07-28 | 7.90 | 7.93 | 0.05 | 0.63% | 7.87 | 7.95 | 76950 | 6090 | 1.28% |
| 2025-07-25 | 7.95 | 7.88 | -0.10 | -1.25% | 7.86 | 7.98 | 104761 | 8279 | 1.74% |
| 2025-07-24 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 110409 | 8778 | 1.84% |
| 2025-07-23 | 7.97 | 7.88 | -0.10 | -1.25% | 7.87 | 8.06 | 145728 | 11610 | 2.43% |
| 2025-07-22 | 8.08 | 7.98 | -0.10 | -1.24% | 7.95 | 8.08 | 125526 | 10021 | 2.09% |
| 2025-07-21 | 8.03 | 8.08 | 0.06 | 0.75% | 7.97 | 8.08 | 117630 | 9461 | 1.96% |
| 2025-07-18 | 8.09 | 8.02 | -0.06 | -0.74% | 7.95 | 8.10 | 125602 | 10055 | 2.09% |
| 2025-07-17 | 8.08 | 8.08 | 0.03 | 0.37% | 8.02 | 8.23 | 197720 | 16026 | 3.29% |
| 2025-07-16 | 7.91 | 8.05 | 0.17 | 2.16% | 7.84 | 8.08 | 160154 | 12810 | 2.67% |
| 2025-07-15 | 8.01 | 7.88 | -0.22 | -2.72% | 7.81 | 8.07 | 202940 | 16051 | 3.38% |
| 2025-07-14 | 8.11 | 8.10 | 0.01 | 0.12% | 8.04 | 8.15 | 104428 | 8466 | 1.74% |
| 2025-07-11 | 8.11 | 8.09 | -0.02 | -0.25% | 8.00 | 8.12 | 167226 | 13493 | 2.78% |
| 2025-07-10 | 8.21 | 8.11 | -0.15 | -1.82% | 8.11 | 8.26 | 191704 | 15613 | 3.19% |
| 2025-07-09 | 8.18 | 8.26 | -0.02 | -0.24% | 8.18 | 8.39 | 308985 | 25575 | 5.15% |
| 2025-07-08 | 8.13 | 8.28 | 0.13 | 1.60% | 8.12 | 8.65 | 396025 | 33129 | 6.60% |
| 2025-07-07 | 8.05 | 8.15 | 0.11 | 1.37% | 8.05 | 8.25 | 140164 | 11384 | 2.33% |
| 2025-07-04 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.17 | 179879 | 14528 | 3.00% |
| 2025-07-03 | 8.10 | 8.15 | 0.02 | 0.25% | 8.06 | 8.21 | 178209 | 14480 | 2.97% |
| 2025-07-02 | 8.20 | 8.13 | -0.11 | -1.33% | 8.10 | 8.30 | 246731 | 20179 | 4.11% |
| 2025-07-01 | 8.25 | 8.24 | 0.00 | 0.00% | 8.10 | 8.31 | 224518 | 18422 | 3.74% |
| 2025-06-30 | 8.15 | 8.24 | 0.09 | 1.10% | 8.05 | 8.25 | 235879 | 19213 | 3.93% |
| 2025-06-27 | 8.11 | 8.15 | 0.05 | 0.62% | 8.00 | 8.22 | 246635 | 20037 | 4.11% |
| 2025-06-26 | 7.95 | 8.10 | 0.04 | 0.50% | 7.90 | 8.24 | 335544 | 27124 | 5.59% |
| 2025-06-25 | 8.30 | 8.06 | -0.05 | -0.62% | 7.97 | 8.40 | 313618 | 25509 | 5.22% |
| 2025-06-24 | 8.09 | 8.11 | 0.06 | 0.75% | 8.03 | 8.17 | 235637 | 19113 | 3.92% |
| 2025-06-23 | 7.87 | 8.05 | 0.08 | 1.00% | 7.81 | 8.07 | 200946 | 16068 | 3.35% |
| 2025-06-20 | 8.08 | 7.97 | -0.11 | -1.36% | 7.88 | 8.14 | 266588 | 21269 | 4.44% |
| 2025-06-19 | 8.45 | 8.16 | -0.32 | -3.77% | 8.12 | 8.53 | 350047 | 28926 | 5.83% |
| 2025-06-18 | 8.93 | 8.48 | -0.61 | -6.71% | 8.35 | 8.99 | 519490 | 44557 | 8.65% |
| 2025-06-17 | 9.00 | 9.09 | 0.09 | 1.00% | 8.89 | 9.30 | 515499 | 46879 | 8.58% |
| 2025-06-16 | 8.92 | 9.00 | -0.10 | -1.10% | 8.64 | 9.12 | 452876 | 40392 | 7.54% |
| 2025-06-13 | 9.50 | 9.10 | -0.75 | -7.61% | 9.03 | 10.16 | 614676 | 58485 | 10.24% |
| 2025-06-12 | 9.63 | 9.85 | -0.50 | -4.83% | 9.36 | 10.55 | 876380 | 85493 | 14.59% |
| 2025-06-11 | 11.50 | 10.35 | -1.15 | -10.00% | 10.35 | 11.55 | 676536 | 72132 | 11.27% |
| 2025-06-10 | 11.60 | 11.50 | -0.55 | -4.56% | 10.85 | 12.34 | 1122592 | 131617 | 18.69% |
| 2025-06-09 | 10.45 | 12.05 | 1.10 | 10.05% | 10.42 | 12.05 | 891794 | 99410 | 14.85% |