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 | 8.28 | 8.51 | 0.20 | 2.41% | 8.27 | 8.54 | 175135 | 14743 | 3.74% |
| 2025-09-15 | 8.40 | 8.31 | -0.10 | -1.19% | 8.30 | 8.41 | 120100 | 10002 | 2.56% |
| 2025-09-12 | 8.40 | 8.41 | -0.01 | -0.12% | 8.35 | 8.47 | 131191 | 11024 | 2.80% |
| 2025-09-11 | 8.43 | 8.42 | 0.01 | 0.12% | 8.27 | 8.43 | 162284 | 13551 | 3.46% |
| 2025-09-10 | 8.45 | 8.41 | -0.06 | -0.71% | 8.39 | 8.50 | 109884 | 9256 | 2.35% |
| 2025-09-09 | 8.62 | 8.47 | -0.18 | -2.08% | 8.46 | 8.62 | 133455 | 11375 | 2.85% |
| 2025-09-08 | 8.57 | 8.65 | 0.09 | 1.05% | 8.51 | 8.65 | 149464 | 12826 | 3.19% |
| 2025-09-05 | 8.50 | 8.56 | 0.06 | 0.71% | 8.41 | 8.56 | 124284 | 10562 | 2.65% |
| 2025-09-04 | 8.62 | 8.50 | -0.17 | -1.96% | 8.42 | 8.65 | 176536 | 15075 | 3.77% |
| 2025-09-03 | 8.68 | 8.67 | -0.01 | -0.12% | 8.46 | 8.85 | 235616 | 20413 | 5.03% |
| 2025-09-02 | 8.75 | 8.68 | -0.07 | -0.80% | 8.63 | 8.84 | 186127 | 16258 | 3.97% |
| 2025-09-01 | 8.69 | 8.75 | 0.07 | 0.81% | 8.63 | 8.75 | 133103 | 11580 | 2.84% |
| 2025-08-29 | 8.81 | 8.68 | -0.17 | -1.92% | 8.65 | 8.81 | 196966 | 17169 | 4.20% |
| 2025-08-28 | 8.88 | 8.85 | -0.03 | -0.34% | 8.51 | 8.97 | 305413 | 26785 | 6.52% |
| 2025-08-27 | 9.16 | 8.88 | -0.28 | -3.06% | 8.88 | 9.19 | 342019 | 30951 | 7.30% |
| 2025-08-26 | 9.14 | 9.16 | -0.01 | -0.11% | 9.10 | 9.20 | 208118 | 19079 | 4.44% |
| 2025-08-25 | 9.28 | 9.17 | -0.06 | -0.65% | 9.10 | 9.28 | 307415 | 28197 | 6.56% |
| 2025-08-22 | 9.20 | 9.23 | 0.03 | 0.33% | 9.17 | 9.24 | 206001 | 18975 | 4.40% |
| 2025-08-21 | 9.26 | 9.20 | -0.09 | -0.97% | 9.17 | 9.34 | 233379 | 21529 | 4.98% |
| 2025-08-20 | 9.34 | 9.29 | -0.10 | -1.06% | 9.16 | 9.34 | 325748 | 30112 | 6.95% |
| 2025-08-19 | 9.44 | 9.39 | -0.25 | -2.59% | 9.35 | 9.47 | 454851 | 42751 | 10.52% |
| 2025-08-18 | 9.39 | 9.64 | 0.31 | 3.32% | 9.32 | 9.69 | 603687 | 57545 | 13.96% |
| 2025-08-15 | 9.20 | 9.33 | 0.09 | 0.97% | 9.10 | 9.34 | 367235 | 34030 | 8.49% |
| 2025-08-14 | 9.20 | 9.24 | 0.08 | 0.87% | 9.16 | 9.41 | 509596 | 47413 | 11.78% |
| 2025-08-13 | 9.15 | 9.16 | -0.03 | -0.33% | 9.12 | 9.28 | 274986 | 25257 | 6.36% |
| 2025-08-12 | 9.05 | 9.19 | 0.14 | 1.55% | 9.04 | 9.30 | 375816 | 34529 | 8.69% |
| 2025-08-11 | 8.91 | 9.05 | 0.13 | 1.46% | 8.91 | 9.05 | 161897 | 14578 | 3.74% |
| 2025-08-08 | 9.06 | 8.92 | -0.18 | -1.98% | 8.91 | 9.09 | 174539 | 15648 | 4.04% |
| 2025-08-07 | 9.04 | 9.10 | 0.07 | 0.78% | 8.96 | 9.15 | 245645 | 22197 | 5.68% |
| 2025-08-06 | 9.02 | 9.03 | 0.05 | 0.56% | 8.98 | 9.07 | 171620 | 15484 | 3.97% |
| 2025-08-05 | 8.89 | 8.98 | 0.12 | 1.35% | 8.86 | 9.04 | 174612 | 15648 | 4.04% |
| 2025-08-04 | 8.81 | 8.86 | -0.03 | -0.34% | 8.70 | 8.87 | 202684 | 17772 | 4.69% |
| 2025-08-01 | 8.95 | 8.89 | -0.13 | -1.44% | 8.88 | 9.02 | 183953 | 16401 | 4.25% |
| 2025-07-31 | 9.20 | 9.02 | -0.17 | -1.85% | 8.96 | 9.22 | 258050 | 23443 | 5.97% |
| 2025-07-30 | 9.16 | 9.19 | 0.03 | 0.33% | 9.09 | 9.26 | 300037 | 27559 | 6.94% |
| 2025-07-29 | 9.13 | 9.16 | 0.02 | 0.22% | 9.09 | 9.19 | 195585 | 17877 | 4.52% |
| 2025-07-28 | 9.14 | 9.14 | 0.00 | 0.00% | 9.08 | 9.16 | 165461 | 15086 | 3.83% |
| 2025-07-25 | 9.03 | 9.14 | 0.07 | 0.77% | 9.03 | 9.18 | 271796 | 24746 | 6.28% |
| 2025-07-24 | 9.00 | 9.07 | 0.10 | 1.11% | 8.96 | 9.10 | 219276 | 19839 | 5.07% |
| 2025-07-23 | 9.00 | 8.97 | -0.04 | -0.44% | 8.94 | 9.05 | 173505 | 15596 | 4.01% |
| 2025-07-22 | 9.07 | 9.01 | -0.08 | -0.88% | 8.99 | 9.09 | 204849 | 18468 | 4.74% |
| 2025-07-21 | 9.06 | 9.09 | -0.01 | -0.11% | 9.01 | 9.10 | 182061 | 16499 | 4.21% |
| 2025-07-18 | 8.93 | 9.10 | 0.13 | 1.45% | 8.90 | 9.12 | 280634 | 25254 | 6.49% |
| 2025-07-17 | 8.99 | 8.97 | -0.02 | -0.22% | 8.93 | 9.02 | 191968 | 17191 | 4.44% |
| 2025-07-16 | 8.98 | 8.99 | -0.03 | -0.33% | 8.84 | 9.06 | 211940 | 18983 | 4.90% |
| 2025-07-15 | 9.32 | 9.02 | -0.55 | -5.75% | 8.82 | 9.32 | 571344 | 51283 | 13.21% |
| 2025-07-14 | 9.70 | 9.57 | -0.13 | -1.34% | 9.55 | 9.71 | 220250 | 21142 | 5.09% |
| 2025-07-11 | 9.77 | 9.70 | -0.10 | -1.02% | 9.58 | 9.80 | 297100 | 28688 | 6.87% |
| 2025-07-10 | 9.65 | 9.80 | 0.18 | 1.87% | 9.59 | 9.93 | 345361 | 33841 | 7.99% |
| 2025-07-09 | 9.68 | 9.62 | 0.00 | 0.00% | 9.59 | 9.84 | 320969 | 31247 | 7.42% |
| 2025-07-08 | 9.53 | 9.62 | 0.08 | 0.84% | 9.50 | 9.66 | 232388 | 22289 | 5.37% |
| 2025-07-07 | 9.50 | 9.54 | -0.05 | -0.52% | 9.45 | 9.60 | 248552 | 23657 | 5.75% |
| 2025-07-04 | 9.91 | 9.59 | -0.38 | -3.81% | 9.58 | 9.94 | 363268 | 35376 | 8.40% |
| 2025-07-03 | 9.88 | 9.97 | 0.07 | 0.71% | 9.80 | 9.99 | 290074 | 28687 | 6.71% |
| 2025-07-02 | 10.00 | 9.90 | -0.23 | -2.27% | 9.86 | 10.05 | 414918 | 41206 | 9.59% |
| 2025-07-01 | 9.85 | 10.13 | 0.26 | 2.63% | 9.81 | 10.17 | 702679 | 70610 | 16.25% |
| 2025-06-30 | 9.53 | 9.87 | 0.38 | 4.00% | 9.51 | 9.87 | 592208 | 57896 | 13.69% |
| 2025-06-27 | 9.53 | 9.49 | -0.03 | -0.32% | 9.45 | 9.60 | 261603 | 24851 | 6.05% |
| 2025-06-26 | 9.58 | 9.52 | -0.12 | -1.24% | 9.50 | 9.74 | 361045 | 34704 | 8.35% |
| 2025-06-25 | 9.63 | 9.64 | 0.02 | 0.21% | 9.44 | 9.66 | 391818 | 37451 | 9.06% |
| 2025-06-24 | 9.47 | 9.62 | 0.07 | 0.73% | 9.45 | 9.64 | 350584 | 33610 | 8.11% |
| 2025-06-23 | 9.30 | 9.55 | 0.16 | 1.70% | 9.13 | 9.55 | 349752 | 33001 | 8.09% |
| 2025-06-20 | 9.36 | 9.39 | -0.02 | -0.21% | 9.31 | 9.59 | 280787 | 26536 | 6.49% |
| 2025-06-19 | 9.43 | 9.41 | -0.06 | -0.63% | 9.38 | 9.62 | 318048 | 30206 | 7.35% |
| 2025-06-18 | 9.63 | 9.47 | -0.25 | -2.57% | 9.46 | 9.68 | 339064 | 32291 | 7.84% |
| 2025-06-17 | 9.79 | 9.72 | -0.16 | -1.62% | 9.65 | 9.94 | 443309 | 43294 | 10.25% |
| 2025-06-16 | 9.83 | 9.88 | -0.17 | -1.69% | 9.66 | 9.94 | 482182 | 47394 | 11.15% |
| 2025-06-13 | 9.69 | 10.05 | 0.28 | 2.87% | 9.38 | 10.62 | 974396 | 96744 | 22.53% |
| 2025-06-12 | 10.04 | 9.77 | -0.36 | -3.55% | 9.75 | 10.08 | 561851 | 55402 | 12.99% |
| 2025-06-11 | 10.21 | 10.13 | -0.21 | -2.03% | 10.10 | 10.33 | 445570 | 45417 | 10.30% |
| 2025-06-10 | 9.98 | 10.34 | 0.36 | 3.61% | 9.90 | 10.45 | 797345 | 81175 | 18.44% |
| 2025-06-09 | 9.89 | 9.98 | 0.08 | 0.81% | 9.75 | 10.05 | 404192 | 40109 | 9.35% |