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 | 8.96 | 8.67 | -0.27 | -3.02% | 8.59 | 8.99 | 113826 | 9953 | 3.19% |
| 2025-09-12 | 9.13 | 8.94 | -0.26 | -2.83% | 8.93 | 9.32 | 135232 | 12337 | 3.79% |
| 2025-09-11 | 9.20 | 9.20 | -0.05 | -0.54% | 9.00 | 9.44 | 124880 | 11575 | 3.50% |
| 2025-09-10 | 9.30 | 9.25 | -0.07 | -0.75% | 9.20 | 9.47 | 61121 | 5679 | 1.71% |
| 2025-09-09 | 9.48 | 9.32 | -0.17 | -1.79% | 9.31 | 9.62 | 75636 | 7115 | 2.12% |
| 2025-09-08 | 9.28 | 9.49 | 0.17 | 1.82% | 9.26 | 9.52 | 74892 | 7079 | 2.10% |
| 2025-09-05 | 9.45 | 9.32 | -0.14 | -1.48% | 9.20 | 9.60 | 82558 | 7696 | 2.32% |
| 2025-09-04 | 9.23 | 9.46 | 0.15 | 1.61% | 9.12 | 9.60 | 124421 | 11733 | 3.49% |
| 2025-09-03 | 9.33 | 9.31 | 0.01 | 0.11% | 9.04 | 9.46 | 113547 | 10497 | 3.19% |
| 2025-09-02 | 9.54 | 9.30 | -0.28 | -2.92% | 9.30 | 9.56 | 92638 | 8713 | 2.60% |
| 2025-09-01 | 9.57 | 9.58 | -0.10 | -1.03% | 9.35 | 9.83 | 168540 | 16179 | 4.73% |
| 2025-08-29 | 9.80 | 9.68 | -0.21 | -2.12% | 9.62 | 9.93 | 136609 | 13340 | 3.83% |
| 2025-08-28 | 9.83 | 9.89 | 0.03 | 0.30% | 9.46 | 10.56 | 278780 | 27684 | 7.82% |
| 2025-08-27 | 9.28 | 9.86 | 0.55 | 5.91% | 9.16 | 10.10 | 188166 | 18028 | 5.28% |
| 2025-08-26 | 9.24 | 9.31 | 0.01 | 0.11% | 9.10 | 9.40 | 93775 | 8660 | 2.63% |
| 2025-08-25 | 9.60 | 9.30 | -0.28 | -2.92% | 9.16 | 9.62 | 174357 | 16241 | 4.89% |
| 2025-08-22 | 9.66 | 9.58 | -0.17 | -1.74% | 9.56 | 9.78 | 98173 | 9489 | 2.75% |
| 2025-08-21 | 9.65 | 9.75 | -0.07 | -0.71% | 9.45 | 9.87 | 134738 | 13035 | 3.78% |
| 2025-08-20 | 9.88 | 9.82 | -0.32 | -3.16% | 9.79 | 10.05 | 137037 | 13519 | 3.85% |
| 2025-08-19 | 9.91 | 10.14 | 0.07 | 0.70% | 9.42 | 10.15 | 276104 | 26986 | 7.75% |
| 2025-08-18 | 9.30 | 10.07 | 0.80 | 8.63% | 9.21 | 10.20 | 307766 | 30665 | 8.64% |
| 2025-08-15 | 8.87 | 9.27 | 0.50 | 5.70% | 8.74 | 9.39 | 180576 | 16552 | 5.07% |
| 2025-08-14 | 8.92 | 8.77 | -0.25 | -2.77% | 8.76 | 8.99 | 95335 | 8446 | 2.67% |
| 2025-08-13 | 9.01 | 9.02 | 0.05 | 0.56% | 8.64 | 9.09 | 158804 | 13996 | 4.46% |
| 2025-08-12 | 9.00 | 8.97 | -0.04 | -0.44% | 8.88 | 9.19 | 113523 | 10243 | 3.19% |
| 2025-08-11 | 8.74 | 9.01 | 0.28 | 3.21% | 8.71 | 9.04 | 102769 | 9157 | 2.88% |
| 2025-08-08 | 8.96 | 8.73 | -0.18 | -2.02% | 8.73 | 9.00 | 104777 | 9283 | 2.94% |
| 2025-08-07 | 8.95 | 8.91 | -0.03 | -0.34% | 8.80 | 9.14 | 171043 | 15333 | 4.80% |
| 2025-08-06 | 8.90 | 8.94 | 0.09 | 1.02% | 8.59 | 8.99 | 192519 | 17013 | 5.40% |
| 2025-08-05 | 8.97 | 8.85 | -0.27 | -2.96% | 8.78 | 9.30 | 258279 | 23184 | 7.25% |
| 2025-08-04 | 9.12 | 9.12 | -1.01 | -9.97% | 9.12 | 9.12 | 52815 | 4816 | 1.48% |
| 2025-08-01 | 11.02 | 10.13 | -1.13 | -10.04% | 10.13 | 11.26 | 201621 | 21156 | 5.66% |
| 2025-07-31 | 11.13 | 11.26 | -0.03 | -0.27% | 10.35 | 11.70 | 329870 | 36408 | 9.26% |
| 2025-07-30 | 10.24 | 11.29 | 0.90 | 8.66% | 10.06 | 11.43 | 301295 | 32793 | 8.45% |
| 2025-07-29 | 9.50 | 10.39 | 0.89 | 9.37% | 9.42 | 10.39 | 216722 | 21724 | 6.08% |
| 2025-07-28 | 9.20 | 9.50 | -0.08 | -0.84% | 9.20 | 9.99 | 222113 | 21347 | 6.23% |
| 2025-07-25 | 8.66 | 9.58 | 0.83 | 9.49% | 8.63 | 9.60 | 227681 | 20805 | 6.39% |
| 2025-07-24 | 8.38 | 8.75 | 0.45 | 5.42% | 8.24 | 8.80 | 227340 | 19486 | 6.38% |
| 2025-07-23 | 8.19 | 8.30 | 0.03 | 0.36% | 7.98 | 8.78 | 278626 | 23190 | 7.82% |
| 2025-07-22 | 8.12 | 8.27 | 0.12 | 1.47% | 7.96 | 8.43 | 250116 | 20429 | 7.02% |
| 2025-07-21 | 7.40 | 8.15 | 0.74 | 9.99% | 7.31 | 8.15 | 290083 | 23005 | 8.14% |
| 2025-07-18 | 7.40 | 7.41 | -0.18 | -2.37% | 7.28 | 7.64 | 193765 | 14416 | 5.44% |
| 2025-07-17 | 7.24 | 7.59 | 0.22 | 2.99% | 6.89 | 7.68 | 248162 | 17828 | 6.96% |
| 2025-07-16 | 7.29 | 7.37 | 0.05 | 0.68% | 7.25 | 7.45 | 107854 | 7917 | 3.03% |
| 2025-07-15 | 7.42 | 7.32 | -0.32 | -4.19% | 7.27 | 7.53 | 155885 | 11531 | 4.37% |
| 2025-07-14 | 7.56 | 7.64 | -0.15 | -1.93% | 7.46 | 7.88 | 201161 | 15356 | 5.64% |
| 2025-07-11 | 7.24 | 7.79 | 0.39 | 5.27% | 7.03 | 7.90 | 285831 | 21022 | 8.02% |
| 2025-07-10 | 6.86 | 7.40 | 0.32 | 4.52% | 6.77 | 7.67 | 386555 | 28017 | 10.85% |
| 2025-07-09 | 6.52 | 7.08 | 0.59 | 9.09% | 6.46 | 7.12 | 232471 | 15821 | 6.52% |
| 2025-07-08 | 6.38 | 6.49 | 0.12 | 1.88% | 6.34 | 6.52 | 60632 | 3897 | 1.70% |
| 2025-07-07 | 6.34 | 6.37 | 0.02 | 0.31% | 6.29 | 6.48 | 77483 | 4942 | 2.17% |
| 2025-07-04 | 6.44 | 6.35 | -0.07 | -1.09% | 6.33 | 6.49 | 28444 | 1815 | 0.80% |
| 2025-07-03 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.55 | 54047 | 3477 | 1.52% |
| 2025-07-02 | 6.39 | 6.38 | 0.02 | 0.31% | 6.31 | 6.42 | 48564 | 3093 | 1.36% |
| 2025-07-01 | 6.54 | 6.36 | -0.15 | -2.30% | 6.35 | 6.61 | 87866 | 5678 | 2.47% |
| 2025-06-30 | 6.37 | 6.51 | 0.16 | 2.52% | 6.37 | 6.61 | 161837 | 10537 | 4.54% |
| 2025-06-27 | 6.28 | 6.35 | 0.07 | 1.11% | 6.28 | 6.46 | 129351 | 8230 | 3.63% |
| 2025-06-26 | 6.26 | 6.28 | 0.01 | 0.16% | 6.17 | 6.32 | 47444 | 2973 | 1.33% |
| 2025-06-25 | 6.27 | 6.27 | 0.04 | 0.64% | 6.17 | 6.30 | 62773 | 3926 | 1.76% |
| 2025-06-24 | 6.06 | 6.23 | 0.19 | 3.15% | 6.01 | 6.30 | 93411 | 5780 | 2.62% |
| 2025-06-23 | 5.86 | 6.04 | 0.12 | 2.03% | 5.85 | 6.06 | 38695 | 2311 | 1.09% |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.90 | 6.07 | 30711 | 1829 | 0.86% |
| 2025-06-19 | 6.07 | 5.93 | -0.12 | -1.98% | 5.93 | 6.08 | 39546 | 2365 | 1.11% |
| 2025-06-18 | 6.00 | 6.05 | -0.05 | -0.82% | 5.97 | 6.19 | 55566 | 3350 | 1.56% |
| 2025-06-17 | 6.21 | 6.10 | 0.00 | 0.00% | 6.08 | 6.29 | 62287 | 3830 | 1.75% |
| 2025-06-16 | 6.08 | 6.10 | 0.00 | 0.00% | 6.06 | 6.15 | 40524 | 2477 | 1.14% |
| 2025-06-13 | 6.17 | 6.10 | -0.10 | -1.61% | 6.08 | 6.20 | 64938 | 3976 | 1.82% |
| 2025-06-12 | 6.27 | 6.20 | -0.10 | -1.59% | 6.11 | 6.31 | 65544 | 4071 | 1.84% |
| 2025-06-11 | 6.25 | 6.30 | 0.04 | 0.64% | 6.21 | 6.38 | 84329 | 5321 | 2.37% |
| 2025-06-10 | 6.19 | 6.26 | 0.07 | 1.13% | 6.09 | 6.33 | 82391 | 5128 | 2.31% |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.23 | 40153 | 2483 | 1.13% |