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 | 9.71 | 9.55 | 0.03 | 0.32% | 9.54 | 9.79 | 1147544 | 110870 | 4.87% |
| 2025-09-12 | 9.48 | 9.52 | 0.04 | 0.42% | 9.34 | 9.67 | 1218799 | 115537 | 5.17% |
| 2025-09-11 | 9.46 | 9.48 | 0.01 | 0.11% | 9.22 | 9.49 | 1153856 | 107976 | 4.90% |
| 2025-09-10 | 9.33 | 9.47 | -0.08 | -0.84% | 9.25 | 9.90 | 1984564 | 189516 | 8.42% |
| 2025-09-09 | 9.06 | 9.55 | 0.67 | 7.55% | 8.85 | 9.77 | 2419192 | 229529 | 10.27% |
| 2025-09-08 | 8.78 | 8.88 | 0.10 | 1.14% | 8.69 | 8.89 | 483044 | 42555 | 2.05% |
| 2025-09-05 | 8.67 | 8.78 | 0.13 | 1.50% | 8.57 | 8.81 | 496310 | 43194 | 2.11% |
| 2025-09-04 | 8.79 | 8.65 | -0.14 | -1.59% | 8.53 | 8.89 | 598012 | 52255 | 2.54% |
| 2025-09-03 | 9.11 | 8.79 | -0.28 | -3.09% | 8.78 | 9.13 | 587212 | 52532 | 2.49% |
| 2025-09-02 | 9.37 | 9.07 | -0.31 | -3.30% | 9.01 | 9.40 | 725136 | 66210 | 3.08% |
| 2025-09-01 | 9.52 | 9.38 | -0.08 | -0.85% | 9.33 | 9.59 | 561676 | 52896 | 2.38% |
| 2025-08-29 | 9.69 | 9.46 | -0.23 | -2.37% | 9.42 | 9.69 | 665194 | 63245 | 2.82% |
| 2025-08-28 | 9.55 | 9.69 | 0.20 | 2.11% | 9.38 | 9.72 | 993833 | 95422 | 4.22% |
| 2025-08-27 | 9.81 | 9.49 | -0.21 | -2.16% | 9.48 | 10.10 | 1303318 | 127617 | 5.53% |
| 2025-08-26 | 9.59 | 9.70 | 0.12 | 1.25% | 9.51 | 9.85 | 1035384 | 100238 | 4.39% |
| 2025-08-25 | 9.51 | 9.58 | 0.42 | 4.59% | 9.51 | 9.94 | 1563618 | 150586 | 6.64% |
| 2025-08-22 | 8.91 | 9.16 | 0.21 | 2.35% | 8.89 | 9.18 | 684809 | 62067 | 2.91% |
| 2025-08-21 | 9.07 | 8.95 | -0.09 | -1.00% | 8.90 | 9.11 | 528981 | 47544 | 2.25% |
| 2025-08-20 | 8.88 | 9.04 | 0.15 | 1.69% | 8.78 | 9.04 | 629330 | 56134 | 2.67% |
| 2025-08-19 | 8.88 | 8.89 | 0.04 | 0.45% | 8.84 | 8.96 | 529102 | 47104 | 2.25% |
| 2025-08-18 | 8.71 | 8.85 | 0.16 | 1.84% | 8.71 | 8.93 | 631357 | 55864 | 2.68% |
| 2025-08-15 | 8.64 | 8.69 | 0.02 | 0.23% | 8.61 | 8.73 | 550432 | 47730 | 2.34% |
| 2025-08-14 | 8.79 | 8.67 | -0.11 | -1.25% | 8.64 | 8.87 | 599565 | 52545 | 2.55% |
| 2025-08-13 | 8.58 | 8.78 | 0.21 | 2.45% | 8.54 | 8.96 | 844052 | 74238 | 3.58% |
| 2025-08-12 | 8.55 | 8.57 | 0.03 | 0.35% | 8.49 | 8.61 | 335707 | 28677 | 1.42% |
| 2025-08-11 | 8.49 | 8.54 | 0.06 | 0.71% | 8.48 | 8.57 | 261633 | 22331 | 1.11% |
| 2025-08-08 | 8.60 | 8.48 | -0.16 | -1.85% | 8.47 | 8.63 | 324938 | 27674 | 1.38% |
| 2025-08-07 | 8.63 | 8.64 | -0.01 | -0.12% | 8.56 | 8.66 | 301262 | 25966 | 1.28% |
| 2025-08-06 | 8.53 | 8.65 | 0.12 | 1.41% | 8.50 | 8.66 | 366971 | 31601 | 1.56% |
| 2025-08-05 | 8.53 | 8.53 | -0.01 | -0.12% | 8.49 | 8.57 | 232076 | 19771 | 0.99% |
| 2025-08-04 | 8.46 | 8.54 | 0.02 | 0.23% | 8.44 | 8.54 | 225515 | 19136 | 0.96% |
| 2025-08-01 | 8.46 | 8.52 | 0.12 | 1.43% | 8.36 | 8.56 | 374246 | 31702 | 1.59% |
| 2025-07-31 | 8.48 | 8.40 | -0.08 | -0.94% | 8.36 | 8.55 | 321898 | 27235 | 1.37% |
| 2025-07-30 | 8.56 | 8.48 | -0.10 | -1.17% | 8.43 | 8.59 | 299051 | 25463 | 1.27% |
| 2025-07-29 | 8.55 | 8.58 | 0.04 | 0.47% | 8.45 | 8.59 | 323546 | 27561 | 1.37% |
| 2025-07-28 | 8.69 | 8.54 | -0.09 | -1.04% | 8.54 | 8.71 | 370496 | 31863 | 1.57% |
| 2025-07-25 | 8.59 | 8.63 | 0.11 | 1.29% | 8.52 | 8.69 | 447037 | 38541 | 1.90% |
| 2025-07-24 | 8.40 | 8.52 | 0.09 | 1.07% | 8.39 | 8.53 | 309211 | 26235 | 1.31% |
| 2025-07-23 | 8.42 | 8.43 | 0.01 | 0.12% | 8.37 | 8.49 | 338077 | 28557 | 1.44% |
| 2025-07-22 | 8.44 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 260312 | 21895 | 1.11% |
| 2025-07-21 | 8.40 | 8.45 | 0.03 | 0.36% | 8.38 | 8.46 | 295902 | 24962 | 1.26% |
| 2025-07-18 | 8.37 | 8.42 | 0.07 | 0.84% | 8.33 | 8.45 | 347821 | 29232 | 1.48% |
| 2025-07-17 | 8.23 | 8.35 | 0.12 | 1.46% | 8.19 | 8.35 | 299150 | 24843 | 1.27% |
| 2025-07-16 | 8.21 | 8.23 | 0.02 | 0.24% | 8.19 | 8.32 | 266658 | 21989 | 1.13% |
| 2025-07-15 | 8.28 | 8.21 | -0.10 | -1.20% | 8.09 | 8.30 | 457965 | 37412 | 1.94% |
| 2025-07-14 | 8.37 | 8.31 | -0.05 | -0.60% | 8.30 | 8.38 | 229153 | 19081 | 0.97% |
| 2025-07-11 | 8.27 | 8.36 | 0.09 | 1.09% | 8.23 | 8.39 | 351633 | 29302 | 1.49% |
| 2025-07-10 | 8.27 | 8.27 | 0.00 | 0.00% | 8.23 | 8.30 | 210757 | 17423 | 0.89% |
| 2025-07-09 | 8.30 | 8.27 | -0.02 | -0.24% | 8.24 | 8.32 | 224378 | 18574 | 0.95% |
| 2025-07-08 | 8.26 | 8.29 | 0.05 | 0.61% | 8.25 | 8.34 | 318836 | 26432 | 1.35% |
| 2025-07-07 | 8.28 | 8.24 | -0.05 | -0.60% | 8.23 | 8.33 | 189348 | 15659 | 0.80% |
| 2025-07-04 | 8.33 | 8.29 | -0.06 | -0.72% | 8.26 | 8.37 | 206211 | 17129 | 0.88% |
| 2025-07-03 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.42 | 180576 | 15096 | 0.77% |
| 2025-07-02 | 8.42 | 8.36 | -0.09 | -1.07% | 8.31 | 8.43 | 203034 | 16967 | 0.86% |
| 2025-07-01 | 8.52 | 8.45 | -0.09 | -1.05% | 8.41 | 8.55 | 281728 | 23816 | 1.20% |
| 2025-06-30 | 8.37 | 8.54 | 0.18 | 2.15% | 8.37 | 8.71 | 537236 | 45976 | 2.28% |
| 2025-06-27 | 8.48 | 8.36 | -0.07 | -0.83% | 8.36 | 8.50 | 286782 | 24138 | 1.22% |
| 2025-06-26 | 8.46 | 8.43 | -0.07 | -0.82% | 8.41 | 8.51 | 329377 | 27866 | 1.40% |
| 2025-06-25 | 8.35 | 8.50 | 0.16 | 1.92% | 8.35 | 8.52 | 563791 | 47640 | 2.39% |
| 2025-06-24 | 8.17 | 8.34 | 0.32 | 3.99% | 8.15 | 8.35 | 517641 | 42942 | 2.20% |
| 2025-06-23 | 7.84 | 8.02 | 0.13 | 1.65% | 7.81 | 8.04 | 233243 | 18526 | 0.99% |
| 2025-06-20 | 7.99 | 7.89 | -0.10 | -1.25% | 7.86 | 8.04 | 203987 | 16212 | 0.87% |
| 2025-06-19 | 8.09 | 7.99 | -0.08 | -0.99% | 7.97 | 8.13 | 221669 | 17818 | 0.94% |
| 2025-06-18 | 8.12 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 171301 | 13832 | 0.73% |
| 2025-06-17 | 8.14 | 8.13 | 0.00 | 0.00% | 8.09 | 8.17 | 186013 | 15113 | 0.79% |
| 2025-06-16 | 8.07 | 8.13 | 0.01 | 0.12% | 8.05 | 8.16 | 188109 | 15267 | 0.80% |
| 2025-06-13 | 8.28 | 8.12 | -0.18 | -2.17% | 8.11 | 8.29 | 349214 | 28505 | 1.48% |
| 2025-06-12 | 8.28 | 8.30 | 0.01 | 0.12% | 8.22 | 8.38 | 227910 | 18930 | 0.97% |
| 2025-06-11 | 8.27 | 8.29 | 0.02 | 0.24% | 8.26 | 8.37 | 231293 | 19226 | 0.98% |
| 2025-06-10 | 8.44 | 8.27 | -0.22 | -2.59% | 8.22 | 8.50 | 424092 | 35275 | 1.80% |
| 2025-06-09 | 8.46 | 8.49 | 0.03 | 0.35% | 8.42 | 8.51 | 230689 | 19565 | 0.98% |