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 | 8.40 | 8.45 | 0.04 | 0.48% | 8.28 | 8.47 | 158996 | 13333 | 2.70% |
| 2025-09-15 | 8.67 | 8.41 | -0.13 | -1.52% | 8.41 | 8.72 | 179599 | 15305 | 3.05% |
| 2025-09-12 | 8.40 | 8.54 | 0.14 | 1.67% | 8.35 | 8.67 | 236037 | 20102 | 4.01% |
| 2025-09-11 | 8.14 | 8.40 | 0.07 | 0.84% | 7.99 | 8.46 | 263096 | 21737 | 4.46% |
| 2025-09-10 | 8.42 | 8.33 | -0.08 | -0.95% | 8.26 | 8.49 | 135620 | 11340 | 2.30% |
| 2025-09-09 | 8.63 | 8.41 | -0.29 | -3.33% | 8.37 | 8.63 | 187380 | 15880 | 3.18% |
| 2025-09-08 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.73 | 223079 | 19111 | 3.79% |
| 2025-09-05 | 8.32 | 8.62 | 0.37 | 4.48% | 8.27 | 8.65 | 218872 | 18567 | 3.79% |
| 2025-09-04 | 8.63 | 8.25 | -0.29 | -3.40% | 8.11 | 8.76 | 266077 | 22380 | 4.61% |
| 2025-09-03 | 8.70 | 8.54 | -0.12 | -1.39% | 8.43 | 8.87 | 238887 | 20622 | 4.13% |
| 2025-09-02 | 9.05 | 8.66 | -0.39 | -4.31% | 8.62 | 9.05 | 294543 | 25817 | 5.10% |
| 2025-09-01 | 9.05 | 9.05 | 0.16 | 1.80% | 8.91 | 9.23 | 302671 | 27391 | 5.24% |
| 2025-08-29 | 9.10 | 8.89 | -0.19 | -2.09% | 8.81 | 9.10 | 278182 | 24738 | 4.82% |
| 2025-08-28 | 8.76 | 9.08 | 0.34 | 3.89% | 8.70 | 9.08 | 409498 | 36567 | 7.09% |
| 2025-08-27 | 8.96 | 8.74 | -0.25 | -2.78% | 8.74 | 9.17 | 406249 | 36412 | 7.03% |
| 2025-08-26 | 8.93 | 8.99 | -0.04 | -0.44% | 8.89 | 9.08 | 258503 | 23270 | 4.47% |
| 2025-08-25 | 9.38 | 9.03 | -0.11 | -1.20% | 8.96 | 9.45 | 475946 | 43414 | 8.24% |
| 2025-08-22 | 8.71 | 9.14 | 0.43 | 4.94% | 8.67 | 9.28 | 557030 | 50252 | 9.64% |
| 2025-08-21 | 8.64 | 8.71 | 0.04 | 0.46% | 8.56 | 8.82 | 268476 | 23339 | 4.65% |
| 2025-08-20 | 8.56 | 8.67 | 0.06 | 0.70% | 8.41 | 8.69 | 234480 | 20012 | 4.06% |
| 2025-08-19 | 8.79 | 8.61 | -0.15 | -1.71% | 8.56 | 8.79 | 230265 | 19877 | 3.99% |
| 2025-08-18 | 8.60 | 8.76 | 0.19 | 2.22% | 8.56 | 8.93 | 359427 | 31413 | 6.22% |
| 2025-08-15 | 8.35 | 8.57 | 0.20 | 2.39% | 8.33 | 8.68 | 252850 | 21590 | 4.38% |
| 2025-08-14 | 8.74 | 8.37 | -0.29 | -3.35% | 8.33 | 8.79 | 327047 | 27870 | 5.66% |
| 2025-08-13 | 8.44 | 8.66 | 0.21 | 2.49% | 8.39 | 8.97 | 468060 | 40832 | 8.10% |
| 2025-08-12 | 8.08 | 8.45 | 0.36 | 4.45% | 8.06 | 8.60 | 435308 | 36468 | 7.53% |
| 2025-08-11 | 8.00 | 8.09 | 0.11 | 1.38% | 8.00 | 8.16 | 134328 | 10854 | 2.33% |
| 2025-08-08 | 8.13 | 7.98 | -0.18 | -2.21% | 7.97 | 8.13 | 159296 | 12770 | 2.76% |
| 2025-08-07 | 7.96 | 8.16 | 0.21 | 2.64% | 7.88 | 8.26 | 309907 | 25110 | 5.36% |
| 2025-08-06 | 7.87 | 7.95 | 0.08 | 1.02% | 7.83 | 7.98 | 104375 | 8275 | 1.81% |
| 2025-08-05 | 7.85 | 7.87 | 0.02 | 0.25% | 7.81 | 7.89 | 88233 | 6926 | 1.53% |
| 2025-08-04 | 7.72 | 7.85 | 0.08 | 1.03% | 7.70 | 7.85 | 94344 | 7337 | 1.63% |
| 2025-08-01 | 7.81 | 7.77 | -0.05 | -0.64% | 7.72 | 7.88 | 105320 | 8193 | 1.82% |
| 2025-07-31 | 7.90 | 7.82 | -0.09 | -1.14% | 7.79 | 7.97 | 152646 | 12026 | 2.64% |
| 2025-07-30 | 7.99 | 7.91 | -0.08 | -1.00% | 7.81 | 8.00 | 130717 | 10347 | 2.26% |
| 2025-07-29 | 7.92 | 7.99 | 0.06 | 0.76% | 7.89 | 8.03 | 128082 | 10207 | 2.22% |
| 2025-07-28 | 8.04 | 7.93 | -0.11 | -1.37% | 7.91 | 8.05 | 160362 | 12767 | 2.78% |
| 2025-07-25 | 7.87 | 8.04 | 0.16 | 2.03% | 7.80 | 8.08 | 206598 | 16390 | 3.58% |
| 2025-07-24 | 7.69 | 7.88 | 0.18 | 2.34% | 7.67 | 7.89 | 166622 | 13009 | 2.88% |
| 2025-07-23 | 7.70 | 7.70 | -0.01 | -0.13% | 7.66 | 7.77 | 121978 | 9405 | 2.11% |
| 2025-07-22 | 7.68 | 7.71 | 0.03 | 0.39% | 7.64 | 7.76 | 117984 | 9089 | 2.04% |
| 2025-07-21 | 7.62 | 7.68 | 0.05 | 0.66% | 7.61 | 7.69 | 92382 | 7078 | 1.60% |
| 2025-07-18 | 7.71 | 7.63 | -0.05 | -0.65% | 7.59 | 7.71 | 88741 | 6772 | 1.54% |
| 2025-07-17 | 7.62 | 7.68 | 0.06 | 0.79% | 7.57 | 7.68 | 85562 | 6536 | 1.48% |
| 2025-07-16 | 7.55 | 7.62 | 0.03 | 0.40% | 7.55 | 7.68 | 66501 | 5069 | 1.15% |
| 2025-07-15 | 7.62 | 7.59 | -0.06 | -0.78% | 7.44 | 7.68 | 94372 | 7137 | 1.63% |
| 2025-07-14 | 7.74 | 7.65 | -0.01 | -0.13% | 7.64 | 7.74 | 85414 | 6569 | 1.48% |
| 2025-07-11 | 7.59 | 7.66 | 0.09 | 1.19% | 7.53 | 7.67 | 102276 | 7791 | 1.77% |
| 2025-07-10 | 7.55 | 7.57 | -0.01 | -0.13% | 7.52 | 7.60 | 65182 | 4930 | 1.13% |
| 2025-07-09 | 7.62 | 7.58 | -0.05 | -0.66% | 7.56 | 7.62 | 80041 | 6074 | 1.39% |
| 2025-07-08 | 7.53 | 7.63 | 0.10 | 1.33% | 7.51 | 7.65 | 83935 | 6391 | 1.45% |
| 2025-07-07 | 7.54 | 7.53 | -0.04 | -0.53% | 7.51 | 7.60 | 66312 | 4998 | 1.15% |
| 2025-07-04 | 7.61 | 7.57 | -0.07 | -0.92% | 7.51 | 7.66 | 106803 | 8084 | 1.85% |
| 2025-07-03 | 7.63 | 7.64 | 0.01 | 0.13% | 7.58 | 7.68 | 76887 | 5868 | 1.33% |
| 2025-07-02 | 7.82 | 7.63 | -0.22 | -2.80% | 7.60 | 7.82 | 134629 | 10314 | 2.33% |
| 2025-07-01 | 7.74 | 7.85 | 0.11 | 1.42% | 7.67 | 7.93 | 177501 | 13880 | 3.07% |
| 2025-06-30 | 7.70 | 7.74 | 0.08 | 1.04% | 7.69 | 7.82 | 113864 | 8825 | 1.97% |
| 2025-06-27 | 7.71 | 7.66 | 0.04 | 0.52% | 7.62 | 7.74 | 118542 | 9091 | 2.05% |
| 2025-06-26 | 7.72 | 7.62 | -0.05 | -0.65% | 7.60 | 7.72 | 134120 | 10269 | 2.32% |
| 2025-06-25 | 7.64 | 7.67 | 0.04 | 0.52% | 7.54 | 7.70 | 142568 | 10869 | 2.47% |
| 2025-06-24 | 7.48 | 7.63 | 0.15 | 2.01% | 7.46 | 7.65 | 126995 | 9609 | 2.20% |
| 2025-06-23 | 7.28 | 7.48 | 0.17 | 2.33% | 7.25 | 7.52 | 119442 | 8886 | 2.07% |
| 2025-06-20 | 7.38 | 7.31 | -0.07 | -0.95% | 7.30 | 7.50 | 88274 | 6511 | 1.53% |
| 2025-06-19 | 7.45 | 7.38 | -0.04 | -0.54% | 7.34 | 7.55 | 119840 | 8887 | 2.07% |
| 2025-06-18 | 7.40 | 7.42 | 0.00 | 0.00% | 7.40 | 7.59 | 136818 | 10237 | 2.37% |
| 2025-06-17 | 7.55 | 7.42 | -0.12 | -1.59% | 7.38 | 7.58 | 118368 | 8805 | 2.05% |
| 2025-06-16 | 7.62 | 7.54 | -0.06 | -0.79% | 7.52 | 7.75 | 170405 | 12934 | 2.95% |
| 2025-06-13 | 7.59 | 7.60 | -0.02 | -0.26% | 7.53 | 7.98 | 543055 | 42166 | 9.40% |
| 2025-06-12 | 7.40 | 7.62 | 0.23 | 3.11% | 7.35 | 7.63 | 246605 | 18620 | 4.27% |
| 2025-06-11 | 7.39 | 7.39 | -0.01 | -0.14% | 7.39 | 7.48 | 79375 | 5905 | 1.37% |
| 2025-06-10 | 7.52 | 7.40 | -0.12 | -1.60% | 7.32 | 7.52 | 98171 | 7284 | 1.70% |
| 2025-06-09 | 7.48 | 7.52 | 0.03 | 0.40% | 7.47 | 7.55 | 92301 | 6941 | 1.60% |