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 | 8.94 | 9.22 | 0.30 | 3.36% | 8.92 | 9.24 | 292553 | 26673 | 7.35% |
| 2025-09-15 | 8.88 | 8.92 | 0.03 | 0.34% | 8.78 | 8.99 | 147393 | 13107 | 3.70% |
| 2025-09-12 | 8.97 | 8.89 | -0.08 | -0.89% | 8.87 | 9.04 | 164970 | 14768 | 4.14% |
| 2025-09-11 | 8.83 | 8.97 | 0.13 | 1.47% | 8.70 | 8.97 | 194200 | 17244 | 4.88% |
| 2025-09-10 | 8.81 | 8.84 | 0.04 | 0.45% | 8.80 | 8.99 | 135874 | 12056 | 3.41% |
| 2025-09-09 | 8.90 | 8.80 | -0.14 | -1.57% | 8.73 | 8.94 | 129126 | 11396 | 3.24% |
| 2025-09-08 | 8.72 | 8.94 | 0.23 | 2.64% | 8.70 | 8.94 | 207773 | 18406 | 5.22% |
| 2025-09-05 | 8.63 | 8.71 | 0.09 | 1.04% | 8.43 | 8.72 | 179817 | 15495 | 4.52% |
| 2025-09-04 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.89 | 231110 | 20212 | 5.81% |
| 2025-09-03 | 8.97 | 8.62 | -0.21 | -2.38% | 8.61 | 9.14 | 218364 | 19262 | 5.49% |
| 2025-09-02 | 8.90 | 8.83 | -0.10 | -1.12% | 8.56 | 9.01 | 273644 | 23948 | 6.88% |
| 2025-09-01 | 8.96 | 8.93 | -0.06 | -0.67% | 8.88 | 9.03 | 178261 | 15917 | 4.48% |
| 2025-08-29 | 9.14 | 8.99 | -0.16 | -1.75% | 8.96 | 9.17 | 204349 | 18498 | 5.13% |
| 2025-08-28 | 9.10 | 9.15 | 0.03 | 0.33% | 8.80 | 9.23 | 282421 | 25526 | 7.10% |
| 2025-08-27 | 9.56 | 9.12 | -0.30 | -3.18% | 9.11 | 9.60 | 358054 | 33633 | 9.00% |
| 2025-08-26 | 9.50 | 9.42 | -0.10 | -1.05% | 9.39 | 9.53 | 245893 | 23253 | 6.18% |
| 2025-08-25 | 9.45 | 9.52 | 0.12 | 1.28% | 9.41 | 9.58 | 366259 | 34838 | 9.20% |
| 2025-08-22 | 9.34 | 9.40 | 0.01 | 0.11% | 9.33 | 9.46 | 238129 | 22351 | 5.98% |
| 2025-08-21 | 9.37 | 9.39 | 0.02 | 0.21% | 9.32 | 9.59 | 351937 | 33136 | 8.84% |
| 2025-08-20 | 9.42 | 9.37 | -0.09 | -0.95% | 9.24 | 9.47 | 299340 | 27962 | 7.52% |
| 2025-08-19 | 9.14 | 9.46 | 0.26 | 2.83% | 9.07 | 9.68 | 575859 | 54183 | 14.47% |
| 2025-08-18 | 9.05 | 9.20 | 0.17 | 1.88% | 9.05 | 9.25 | 302682 | 27780 | 7.60% |
| 2025-08-15 | 8.86 | 9.03 | 0.13 | 1.46% | 8.86 | 9.04 | 177994 | 16033 | 4.47% |
| 2025-08-14 | 9.07 | 8.90 | -0.17 | -1.87% | 8.80 | 9.13 | 268485 | 24094 | 6.75% |
| 2025-08-13 | 9.11 | 9.07 | -0.05 | -0.55% | 8.98 | 9.11 | 248927 | 22505 | 6.25% |
| 2025-08-12 | 9.24 | 9.12 | -0.11 | -1.19% | 9.03 | 9.28 | 277795 | 25301 | 6.98% |
| 2025-08-11 | 9.10 | 9.23 | 0.17 | 1.88% | 9.10 | 9.37 | 294492 | 27267 | 7.40% |
| 2025-08-08 | 9.45 | 9.06 | -0.44 | -4.63% | 9.06 | 9.45 | 426724 | 38941 | 10.72% |
| 2025-08-07 | 9.47 | 9.50 | -0.06 | -0.63% | 9.40 | 9.74 | 341044 | 32421 | 8.57% |
| 2025-08-06 | 9.61 | 9.56 | 0.21 | 2.25% | 9.38 | 9.68 | 470074 | 44785 | 11.81% |
| 2025-08-05 | 9.41 | 9.35 | -0.11 | -1.16% | 9.27 | 9.48 | 288292 | 26941 | 7.24% |
| 2025-08-04 | 9.15 | 9.46 | 0.22 | 2.38% | 9.10 | 9.47 | 323097 | 29959 | 8.12% |
| 2025-08-01 | 9.45 | 9.24 | -0.21 | -2.22% | 9.16 | 9.50 | 313288 | 29045 | 7.87% |
| 2025-07-31 | 9.08 | 9.45 | 0.38 | 4.19% | 9.03 | 9.80 | 560916 | 52968 | 14.09% |
| 2025-07-30 | 9.31 | 9.07 | -0.23 | -2.47% | 8.98 | 9.33 | 308457 | 28173 | 7.75% |
| 2025-07-29 | 9.65 | 9.30 | -0.44 | -4.52% | 9.24 | 9.70 | 526912 | 49407 | 13.24% |
| 2025-07-28 | 9.40 | 9.74 | 0.44 | 4.73% | 9.25 | 10.19 | 847252 | 81386 | 21.29% |
| 2025-07-25 | 8.83 | 9.30 | 0.48 | 5.44% | 8.81 | 9.39 | 531223 | 48537 | 13.35% |
| 2025-07-24 | 8.71 | 8.82 | 0.04 | 0.46% | 8.71 | 8.88 | 161671 | 14249 | 4.06% |
| 2025-07-23 | 8.93 | 8.78 | -0.27 | -2.98% | 8.77 | 9.00 | 262183 | 23184 | 6.59% |
| 2025-07-22 | 9.25 | 9.05 | -0.33 | -3.52% | 9.01 | 9.30 | 408893 | 37178 | 10.27% |
| 2025-07-21 | 9.09 | 9.38 | 0.56 | 6.35% | 9.00 | 9.69 | 699664 | 65334 | 17.58% |
| 2025-07-18 | 9.01 | 8.82 | 0.01 | 0.11% | 8.78 | 9.08 | 271177 | 24098 | 6.81% |
| 2025-07-17 | 8.69 | 8.81 | 0.05 | 0.57% | 8.62 | 8.89 | 273142 | 23908 | 6.86% |
| 2025-07-16 | 8.81 | 8.76 | -0.09 | -1.02% | 8.71 | 9.14 | 376118 | 33468 | 9.45% |
| 2025-07-15 | 8.63 | 8.85 | 0.23 | 2.67% | 8.48 | 8.99 | 474261 | 41498 | 11.92% |
| 2025-07-14 | 8.48 | 8.62 | 0.15 | 1.77% | 8.34 | 8.64 | 275200 | 23483 | 6.91% |
| 2025-07-11 | 8.36 | 8.47 | 0.01 | 0.12% | 8.23 | 8.64 | 321545 | 27067 | 8.08% |
| 2025-07-10 | 8.77 | 8.46 | 0.10 | 1.20% | 8.39 | 8.99 | 393993 | 34046 | 9.90% |
| 2025-07-09 | 8.37 | 8.36 | 0.01 | 0.12% | 8.35 | 8.48 | 150778 | 12699 | 3.79% |
| 2025-07-08 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.35 | 107209 | 8916 | 2.69% |
| 2025-07-07 | 8.29 | 8.26 | 0.00 | 0.00% | 8.22 | 8.30 | 71261 | 5885 | 1.79% |
| 2025-07-04 | 8.37 | 8.26 | -0.11 | -1.31% | 8.23 | 8.37 | 122219 | 10133 | 3.03% |
| 2025-07-03 | 8.41 | 8.37 | -0.04 | -0.48% | 8.33 | 8.45 | 92326 | 7732 | 2.29% |
| 2025-07-02 | 8.49 | 8.41 | -0.15 | -1.75% | 8.30 | 8.51 | 193828 | 16238 | 4.81% |
| 2025-07-01 | 8.35 | 8.56 | 0.23 | 2.76% | 8.33 | 8.70 | 364313 | 31035 | 9.04% |
| 2025-06-30 | 8.29 | 8.33 | 0.04 | 0.48% | 8.26 | 8.35 | 133688 | 11119 | 3.32% |
| 2025-06-27 | 8.24 | 8.29 | 0.04 | 0.48% | 8.22 | 8.45 | 190664 | 15878 | 4.73% |
| 2025-06-26 | 8.32 | 8.25 | -0.07 | -0.84% | 8.25 | 8.37 | 155295 | 12901 | 3.85% |
| 2025-06-25 | 8.30 | 8.32 | 0.04 | 0.48% | 8.21 | 8.35 | 143272 | 11873 | 3.56% |
| 2025-06-24 | 8.03 | 8.28 | 0.30 | 3.76% | 8.02 | 8.28 | 175028 | 14374 | 4.34% |
| 2025-06-23 | 7.80 | 7.98 | 0.08 | 1.01% | 7.77 | 7.99 | 104666 | 8303 | 2.60% |
| 2025-06-20 | 8.00 | 7.90 | -0.11 | -1.37% | 7.84 | 8.07 | 135773 | 10794 | 3.37% |
| 2025-06-19 | 8.13 | 8.01 | -0.14 | -1.72% | 7.99 | 8.22 | 135927 | 11012 | 3.37% |
| 2025-06-18 | 8.20 | 8.15 | -0.06 | -0.73% | 7.99 | 8.21 | 143299 | 11575 | 3.56% |
| 2025-06-17 | 8.24 | 8.21 | -0.03 | -0.36% | 8.16 | 8.29 | 99206 | 8146 | 2.46% |
| 2025-06-16 | 8.10 | 8.24 | 0.04 | 0.49% | 8.09 | 8.33 | 106292 | 8757 | 2.64% |
| 2025-06-13 | 8.50 | 8.20 | -0.30 | -3.53% | 8.16 | 8.50 | 188840 | 15596 | 4.69% |
| 2025-06-12 | 8.55 | 8.50 | -0.05 | -0.58% | 8.48 | 8.57 | 110160 | 9383 | 2.73% |
| 2025-06-11 | 8.49 | 8.55 | 0.01 | 0.12% | 8.49 | 8.64 | 135907 | 11647 | 3.37% |
| 2025-06-10 | 8.74 | 8.54 | -0.20 | -2.29% | 8.36 | 8.74 | 214457 | 18324 | 5.32% |
| 2025-06-09 | 8.56 | 8.74 | 0.30 | 3.55% | 8.52 | 8.86 | 270358 | 23560 | 6.71% |