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 | 9.09 | 9.00 | -0.09 | -0.99% | 8.92 | 9.13 | 195520 | 17564 | 0.95% |
| 2025-09-15 | 9.18 | 9.09 | -0.09 | -0.98% | 9.03 | 9.22 | 205161 | 18651 | 0.99% |
| 2025-09-12 | 9.31 | 9.18 | -0.12 | -1.29% | 9.17 | 9.34 | 192277 | 17758 | 0.93% |
| 2025-09-11 | 9.28 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 207673 | 19271 | 1.00% |
| 2025-09-10 | 9.31 | 9.27 | -0.05 | -0.54% | 9.17 | 9.34 | 166093 | 15341 | 0.80% |
| 2025-09-09 | 9.43 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 255339 | 23860 | 1.24% |
| 2025-09-08 | 9.12 | 9.38 | 0.33 | 3.65% | 9.10 | 9.56 | 504554 | 47026 | 2.44% |
| 2025-09-05 | 8.79 | 9.05 | 0.25 | 2.84% | 8.79 | 9.08 | 238658 | 21400 | 1.15% |
| 2025-09-04 | 8.81 | 8.80 | -0.01 | -0.11% | 8.71 | 8.85 | 144742 | 12727 | 0.70% |
| 2025-09-03 | 8.89 | 8.81 | -0.06 | -0.68% | 8.77 | 8.93 | 121762 | 10749 | 0.59% |
| 2025-09-02 | 8.92 | 8.87 | -0.06 | -0.67% | 8.84 | 9.02 | 171109 | 15236 | 0.83% |
| 2025-09-01 | 8.92 | 8.93 | 0.03 | 0.34% | 8.86 | 9.07 | 191879 | 17182 | 0.93% |
| 2025-08-29 | 9.09 | 8.90 | -0.15 | -1.66% | 8.87 | 9.14 | 207873 | 18682 | 1.01% |
| 2025-08-28 | 8.93 | 9.05 | 0.13 | 1.46% | 8.83 | 9.06 | 204892 | 18343 | 0.99% |
| 2025-08-27 | 9.11 | 8.92 | -0.18 | -1.98% | 8.92 | 9.18 | 206515 | 18729 | 1.00% |
| 2025-08-26 | 9.15 | 9.10 | -0.02 | -0.22% | 9.08 | 9.18 | 141994 | 12930 | 0.69% |
| 2025-08-25 | 9.09 | 9.12 | 0.07 | 0.77% | 9.03 | 9.19 | 228098 | 20772 | 1.10% |
| 2025-08-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.95 | 9.10 | 158670 | 14301 | 0.77% |
| 2025-08-21 | 9.05 | 9.07 | 0.03 | 0.33% | 9.03 | 9.13 | 141354 | 12829 | 0.68% |
| 2025-08-20 | 8.99 | 9.04 | 0.03 | 0.33% | 8.95 | 9.06 | 146530 | 13197 | 0.71% |
| 2025-08-19 | 9.03 | 9.01 | -0.01 | -0.11% | 8.98 | 9.12 | 170849 | 15444 | 0.83% |
| 2025-08-18 | 8.91 | 9.02 | 0.11 | 1.23% | 8.88 | 9.20 | 283609 | 25541 | 1.37% |
| 2025-08-15 | 8.80 | 8.91 | 0.10 | 1.14% | 8.78 | 8.91 | 146168 | 12958 | 0.71% |
| 2025-08-14 | 8.96 | 8.81 | -0.14 | -1.56% | 8.79 | 9.00 | 167886 | 14900 | 0.81% |
| 2025-08-13 | 8.80 | 8.95 | 0.16 | 1.82% | 8.76 | 9.15 | 288250 | 25741 | 1.39% |
| 2025-08-12 | 8.79 | 8.79 | 0.00 | 0.00% | 8.77 | 8.82 | 100934 | 8876 | 0.49% |
| 2025-08-11 | 8.81 | 8.79 | 0.00 | 0.00% | 8.75 | 8.86 | 121087 | 10635 | 0.59% |
| 2025-08-08 | 8.66 | 8.79 | 0.10 | 1.15% | 8.66 | 8.83 | 133543 | 11726 | 0.65% |
| 2025-08-07 | 8.73 | 8.69 | -0.03 | -0.34% | 8.65 | 8.73 | 80726 | 7011 | 0.39% |
| 2025-08-06 | 8.68 | 8.72 | 0.05 | 0.58% | 8.66 | 8.73 | 94111 | 8187 | 0.46% |
| 2025-08-05 | 8.69 | 8.67 | -0.01 | -0.12% | 8.64 | 8.71 | 110231 | 9550 | 0.53% |
| 2025-08-04 | 8.65 | 8.68 | -0.01 | -0.12% | 8.64 | 8.73 | 106840 | 9271 | 0.52% |
| 2025-08-01 | 8.64 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 103776 | 9034 | 0.50% |
| 2025-07-31 | 8.85 | 8.64 | -0.22 | -2.48% | 8.62 | 8.85 | 193034 | 16794 | 0.93% |
| 2025-07-30 | 8.84 | 8.86 | 0.02 | 0.23% | 8.83 | 8.98 | 173171 | 15429 | 0.84% |
| 2025-07-29 | 8.84 | 8.84 | 0.01 | 0.11% | 8.73 | 8.85 | 91641 | 8052 | 0.44% |
| 2025-07-28 | 8.83 | 8.83 | 0.00 | 0.00% | 8.74 | 8.88 | 132895 | 11714 | 0.64% |
| 2025-07-25 | 8.91 | 8.83 | -0.07 | -0.79% | 8.81 | 8.92 | 109138 | 9667 | 0.53% |
| 2025-07-24 | 8.76 | 8.90 | 0.15 | 1.71% | 8.70 | 8.90 | 174562 | 15363 | 0.84% |
| 2025-07-23 | 8.89 | 8.75 | -0.12 | -1.35% | 8.74 | 8.91 | 153891 | 13596 | 0.74% |
| 2025-07-22 | 8.80 | 8.87 | 0.10 | 1.14% | 8.73 | 8.88 | 183674 | 16202 | 0.89% |
| 2025-07-21 | 8.62 | 8.77 | 0.14 | 1.62% | 8.60 | 8.79 | 178508 | 15568 | 0.86% |
| 2025-07-18 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.63 | 83305 | 7159 | 0.40% |
| 2025-07-17 | 8.56 | 8.58 | 0.02 | 0.23% | 8.52 | 8.59 | 92556 | 7920 | 0.45% |
| 2025-07-16 | 8.66 | 8.56 | -0.08 | -0.93% | 8.55 | 8.68 | 119278 | 10273 | 0.58% |
| 2025-07-15 | 8.75 | 8.64 | -0.03 | -0.35% | 8.58 | 8.81 | 172632 | 14960 | 0.84% |
| 2025-07-14 | 8.60 | 8.67 | 0.07 | 0.81% | 8.58 | 8.69 | 130077 | 11256 | 0.63% |
| 2025-07-11 | 8.63 | 8.60 | -0.03 | -0.35% | 8.55 | 8.64 | 124553 | 10711 | 0.60% |
| 2025-07-10 | 8.60 | 8.63 | 0.05 | 0.58% | 8.57 | 8.68 | 129309 | 11163 | 0.63% |
| 2025-07-09 | 8.52 | 8.58 | 0.06 | 0.70% | 8.50 | 8.72 | 178610 | 15401 | 0.86% |
| 2025-07-08 | 8.59 | 8.52 | -0.07 | -0.81% | 8.45 | 8.59 | 193827 | 16486 | 0.94% |
| 2025-07-07 | 8.55 | 8.59 | 0.13 | 1.54% | 8.47 | 8.60 | 218692 | 18676 | 1.06% |
| 2025-07-04 | 8.50 | 8.46 | -0.04 | -0.47% | 8.45 | 8.65 | 166244 | 14207 | 0.80% |
| 2025-07-03 | 8.42 | 8.50 | 0.10 | 1.19% | 8.36 | 8.51 | 152328 | 12850 | 0.74% |
| 2025-07-02 | 8.40 | 8.40 | 0.01 | 0.12% | 8.36 | 8.40 | 89246 | 7482 | 0.43% |
| 2025-07-01 | 8.34 | 8.39 | 0.03 | 0.36% | 8.33 | 8.42 | 90268 | 7569 | 0.44% |
| 2025-06-30 | 8.27 | 8.36 | 0.11 | 1.33% | 8.22 | 8.39 | 112535 | 9327 | 0.54% |
| 2025-06-27 | 8.24 | 8.25 | 0.01 | 0.12% | 8.23 | 8.30 | 57409 | 4745 | 0.28% |
| 2025-06-26 | 8.26 | 8.24 | -0.02 | -0.24% | 8.20 | 8.28 | 74231 | 6120 | 0.36% |
| 2025-06-25 | 8.20 | 8.26 | 0.10 | 1.23% | 8.17 | 8.27 | 95006 | 7802 | 0.46% |
| 2025-06-24 | 8.29 | 8.36 | 0.08 | 0.97% | 8.27 | 8.37 | 76745 | 6395 | 0.37% |
| 2025-06-23 | 8.24 | 8.28 | 0.00 | 0.00% | 8.23 | 8.30 | 62875 | 5197 | 0.30% |
| 2025-06-20 | 8.29 | 8.28 | 0.00 | 0.00% | 8.27 | 8.33 | 48581 | 4031 | 0.24% |
| 2025-06-19 | 8.39 | 8.28 | -0.11 | -1.31% | 8.23 | 8.39 | 94012 | 7801 | 0.45% |
| 2025-06-18 | 8.45 | 8.39 | -0.09 | -1.06% | 8.38 | 8.49 | 64969 | 5462 | 0.31% |
| 2025-06-17 | 8.40 | 8.48 | 0.08 | 0.95% | 8.38 | 8.48 | 60261 | 5084 | 0.29% |
| 2025-06-16 | 8.43 | 8.40 | -0.03 | -0.36% | 8.39 | 8.47 | 65915 | 5547 | 0.32% |
| 2025-06-13 | 8.49 | 8.43 | -0.08 | -0.94% | 8.43 | 8.55 | 131770 | 11166 | 0.64% |
| 2025-06-12 | 8.56 | 8.51 | -0.06 | -0.70% | 8.47 | 8.57 | 91102 | 7758 | 0.44% |
| 2025-06-11 | 8.58 | 8.57 | 0.00 | 0.00% | 8.54 | 8.60 | 63741 | 5467 | 0.31% |
| 2025-06-10 | 8.58 | 8.57 | 0.00 | 0.00% | 8.54 | 8.62 | 99079 | 8504 | 0.48% |
| 2025-06-09 | 8.58 | 8.57 | 0.00 | 0.00% | 8.55 | 8.60 | 72596 | 6227 | 0.35% |