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 | 8.66 | 8.66 | 0.02 | 0.23% | 8.52 | 8.67 | 66398 | 5718 | 2.56% |
| 2025-09-15 | 8.69 | 8.64 | -0.08 | -0.92% | 8.61 | 8.75 | 90507 | 7846 | 3.49% |
| 2025-09-12 | 8.73 | 8.72 | 0.00 | 0.00% | 8.61 | 8.83 | 76539 | 6671 | 2.95% |
| 2025-09-11 | 8.60 | 8.72 | 0.09 | 1.04% | 8.46 | 8.74 | 82572 | 7106 | 3.18% |
| 2025-09-10 | 8.71 | 8.63 | 0.00 | 0.00% | 8.58 | 8.82 | 78649 | 6818 | 3.03% |
| 2025-09-09 | 8.78 | 8.63 | -0.10 | -1.15% | 8.57 | 8.83 | 100095 | 8703 | 3.86% |
| 2025-09-08 | 8.79 | 8.73 | 0.06 | 0.69% | 8.58 | 8.80 | 96540 | 8388 | 3.72% |
| 2025-09-05 | 8.47 | 8.67 | 0.27 | 3.21% | 8.41 | 8.70 | 97901 | 8409 | 3.77% |
| 2025-09-04 | 8.44 | 8.40 | -0.06 | -0.71% | 8.28 | 8.59 | 74469 | 6310 | 2.87% |
| 2025-09-03 | 8.68 | 8.46 | -0.20 | -2.31% | 8.42 | 8.71 | 82697 | 7087 | 3.19% |
| 2025-09-02 | 8.91 | 8.66 | -0.27 | -3.02% | 8.49 | 8.91 | 99562 | 8615 | 3.84% |
| 2025-09-01 | 8.83 | 8.93 | 0.12 | 1.36% | 8.82 | 9.00 | 87346 | 7784 | 3.36% |
| 2025-08-29 | 8.93 | 8.81 | -0.10 | -1.12% | 8.74 | 8.98 | 91963 | 8110 | 3.54% |
| 2025-08-28 | 8.97 | 8.91 | -0.02 | -0.22% | 8.62 | 9.08 | 146122 | 12955 | 5.63% |
| 2025-08-27 | 9.34 | 8.93 | -0.36 | -3.88% | 8.91 | 9.35 | 180810 | 16484 | 6.97% |
| 2025-08-26 | 9.46 | 9.29 | -0.36 | -3.73% | 9.07 | 9.47 | 232475 | 21628 | 8.96% |
| 2025-08-25 | 9.58 | 9.65 | 0.07 | 0.73% | 9.42 | 9.94 | 213331 | 20540 | 8.22% |
| 2025-08-22 | 9.50 | 9.58 | 0.11 | 1.16% | 9.45 | 9.66 | 143041 | 13632 | 5.51% |
| 2025-08-21 | 9.46 | 9.47 | 0.01 | 0.11% | 9.36 | 9.64 | 117297 | 11126 | 4.52% |
| 2025-08-20 | 9.31 | 9.46 | 0.04 | 0.42% | 9.28 | 9.50 | 108424 | 10157 | 4.18% |
| 2025-08-19 | 9.46 | 9.42 | -0.09 | -0.95% | 9.31 | 9.59 | 124805 | 11746 | 4.81% |
| 2025-08-18 | 9.36 | 9.51 | 0.13 | 1.39% | 9.36 | 9.64 | 160177 | 15237 | 6.17% |
| 2025-08-15 | 9.03 | 9.38 | 0.38 | 4.22% | 8.97 | 9.40 | 141110 | 13147 | 5.44% |
| 2025-08-14 | 9.36 | 9.00 | -0.38 | -4.05% | 8.97 | 9.46 | 106341 | 9720 | 4.10% |
| 2025-08-13 | 9.25 | 9.38 | 0.10 | 1.08% | 9.15 | 9.43 | 87703 | 8167 | 3.38% |
| 2025-08-12 | 9.39 | 9.28 | -0.10 | -1.07% | 9.14 | 9.42 | 87323 | 8078 | 3.36% |
| 2025-08-11 | 9.20 | 9.38 | 0.32 | 3.53% | 9.15 | 9.46 | 101802 | 9499 | 3.92% |
| 2025-08-08 | 9.22 | 9.06 | -0.05 | -0.55% | 8.98 | 9.22 | 62874 | 5687 | 2.42% |
| 2025-08-07 | 9.26 | 9.11 | -0.08 | -0.87% | 9.11 | 9.28 | 58660 | 5386 | 2.26% |
| 2025-08-06 | 9.15 | 9.19 | 0.00 | 0.00% | 9.11 | 9.25 | 77356 | 7107 | 2.98% |
| 2025-08-05 | 9.05 | 9.19 | 0.09 | 0.99% | 9.04 | 9.29 | 86415 | 7903 | 3.33% |
| 2025-08-04 | 8.93 | 9.10 | -0.08 | -0.87% | 8.75 | 9.12 | 127170 | 11322 | 4.90% |
| 2025-08-01 | 9.33 | 9.18 | -0.10 | -1.08% | 9.11 | 9.45 | 92949 | 8580 | 3.58% |
| 2025-07-31 | 9.11 | 9.28 | 0.18 | 1.98% | 9.08 | 9.68 | 160280 | 15096 | 6.17% |
| 2025-07-30 | 9.24 | 9.10 | -0.14 | -1.52% | 9.05 | 9.50 | 135344 | 12514 | 5.21% |
| 2025-07-29 | 9.12 | 9.24 | 0.13 | 1.43% | 9.01 | 9.27 | 102059 | 9355 | 3.93% |
| 2025-07-28 | 9.08 | 9.11 | 0.11 | 1.22% | 8.88 | 9.16 | 148272 | 13359 | 5.71% |
| 2025-07-25 | 9.25 | 9.00 | 0.33 | 3.81% | 8.93 | 9.59 | 243816 | 22303 | 9.39% |
| 2025-07-24 | 8.61 | 8.67 | 0.12 | 1.40% | 8.53 | 8.72 | 55593 | 4818 | 2.14% |
| 2025-07-23 | 8.68 | 8.55 | -0.15 | -1.72% | 8.51 | 8.71 | 65025 | 5596 | 2.50% |
| 2025-07-22 | 8.67 | 8.70 | 0.12 | 1.40% | 8.56 | 8.72 | 65788 | 5688 | 2.53% |
| 2025-07-21 | 8.57 | 8.58 | 0.08 | 0.94% | 8.51 | 8.68 | 67893 | 5843 | 2.62% |
| 2025-07-18 | 8.57 | 8.50 | -0.07 | -0.82% | 8.42 | 8.63 | 52935 | 4502 | 2.08% |
| 2025-07-17 | 8.43 | 8.57 | 0.14 | 1.66% | 8.36 | 8.60 | 65751 | 5585 | 2.58% |
| 2025-07-16 | 8.15 | 8.43 | 0.14 | 1.69% | 8.15 | 8.53 | 95618 | 8019 | 3.75% |
| 2025-07-15 | 8.36 | 8.29 | -0.13 | -1.54% | 8.16 | 8.47 | 83437 | 6899 | 3.27% |
| 2025-07-14 | 8.29 | 8.42 | 0.11 | 1.32% | 8.27 | 8.44 | 80889 | 6774 | 3.17% |
| 2025-07-11 | 8.27 | 8.31 | 0.01 | 0.12% | 8.18 | 8.39 | 81278 | 6749 | 3.19% |
| 2025-07-10 | 8.09 | 8.30 | 0.19 | 2.34% | 8.08 | 8.49 | 112734 | 9363 | 4.42% |
| 2025-07-09 | 8.16 | 8.11 | -0.08 | -0.98% | 8.09 | 8.22 | 43900 | 3570 | 1.72% |
| 2025-07-08 | 8.13 | 8.19 | 0.08 | 0.99% | 7.98 | 8.21 | 52657 | 4292 | 2.07% |
| 2025-07-07 | 8.15 | 8.11 | 0.01 | 0.12% | 8.08 | 8.16 | 46221 | 3748 | 1.81% |
| 2025-07-04 | 8.33 | 8.10 | -0.18 | -2.17% | 8.09 | 8.33 | 60309 | 4930 | 2.37% |
| 2025-07-03 | 8.20 | 8.28 | 0.03 | 0.36% | 8.20 | 8.33 | 58553 | 4846 | 2.30% |
| 2025-07-02 | 8.47 | 8.25 | -0.23 | -2.71% | 8.16 | 8.47 | 77125 | 6358 | 3.02% |
| 2025-07-01 | 8.40 | 8.48 | 0.10 | 1.19% | 8.31 | 8.57 | 91450 | 7691 | 3.59% |
| 2025-06-30 | 8.20 | 8.38 | 0.18 | 2.20% | 8.20 | 8.43 | 92694 | 7736 | 3.64% |
| 2025-06-27 | 8.20 | 8.20 | 0.07 | 0.86% | 8.11 | 8.25 | 52341 | 4273 | 2.05% |
| 2025-06-26 | 8.15 | 8.13 | -0.02 | -0.25% | 8.11 | 8.31 | 72978 | 5987 | 2.86% |
| 2025-06-25 | 8.31 | 8.15 | -0.12 | -1.45% | 8.06 | 8.37 | 91129 | 7449 | 3.57% |
| 2025-06-24 | 8.10 | 8.27 | 0.17 | 2.10% | 7.98 | 8.39 | 87522 | 7211 | 3.43% |
| 2025-06-23 | 8.00 | 8.10 | 0.06 | 0.75% | 7.96 | 8.16 | 48915 | 3948 | 1.92% |
| 2025-06-20 | 8.08 | 8.04 | 0.03 | 0.37% | 7.94 | 8.16 | 59412 | 4804 | 2.33% |
| 2025-06-19 | 8.13 | 8.01 | -0.20 | -2.44% | 7.94 | 8.29 | 95596 | 7714 | 3.75% |
| 2025-06-18 | 8.26 | 8.21 | -0.07 | -0.85% | 8.11 | 8.33 | 47952 | 3931 | 1.88% |
| 2025-06-17 | 8.53 | 8.28 | -0.24 | -2.82% | 8.20 | 8.55 | 78105 | 6508 | 3.06% |
| 2025-06-16 | 8.52 | 8.52 | 0.00 | 0.00% | 8.45 | 8.61 | 47516 | 4052 | 1.86% |
| 2025-06-13 | 8.62 | 8.52 | -0.18 | -2.07% | 8.48 | 8.75 | 62820 | 5396 | 2.46% |
| 2025-06-12 | 8.40 | 8.70 | 0.19 | 2.23% | 8.40 | 8.77 | 100230 | 8638 | 3.93% |
| 2025-06-11 | 8.58 | 8.51 | -0.12 | -1.39% | 8.49 | 8.70 | 58490 | 5005 | 2.29% |
| 2025-06-10 | 8.65 | 8.63 | -0.07 | -0.80% | 8.51 | 8.94 | 103058 | 8956 | 4.04% |
| 2025-06-09 | 8.45 | 8.70 | 0.26 | 3.08% | 8.42 | 8.82 | 124572 | 10792 | 4.89% |