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 | 9.06 | -0.03 | -0.33% | 8.99 | 9.17 | 244469 | 22128 | 2.30% |
| 2025-09-15 | 9.02 | 9.09 | 0.12 | 1.34% | 8.81 | 9.12 | 318477 | 28588 | 2.99% |
| 2025-09-12 | 8.91 | 8.97 | 0.02 | 0.22% | 8.84 | 9.11 | 344018 | 31000 | 3.23% |
| 2025-09-11 | 8.52 | 8.95 | 0.42 | 4.92% | 8.44 | 9.05 | 466452 | 40969 | 4.38% |
| 2025-09-10 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.77 | 287494 | 24717 | 2.70% |
| 2025-09-09 | 8.69 | 8.50 | -0.17 | -1.96% | 8.47 | 8.72 | 225868 | 19304 | 2.12% |
| 2025-09-08 | 8.72 | 8.67 | -0.07 | -0.80% | 8.60 | 8.82 | 269660 | 23435 | 2.53% |
| 2025-09-05 | 8.52 | 8.74 | 0.27 | 3.19% | 8.47 | 8.77 | 253313 | 21883 | 2.38% |
| 2025-09-04 | 8.59 | 8.47 | -0.08 | -0.94% | 8.37 | 8.77 | 346740 | 29770 | 3.26% |
| 2025-09-03 | 8.86 | 8.55 | -0.27 | -3.06% | 8.51 | 8.88 | 354987 | 30714 | 3.33% |
| 2025-09-02 | 9.06 | 8.82 | -0.23 | -2.54% | 8.69 | 9.10 | 339903 | 30001 | 3.19% |
| 2025-09-01 | 9.12 | 9.05 | -0.06 | -0.66% | 8.96 | 9.19 | 305299 | 27550 | 2.87% |
| 2025-08-29 | 9.35 | 9.11 | -0.20 | -2.15% | 9.07 | 9.35 | 318222 | 29108 | 2.99% |
| 2025-08-28 | 9.20 | 9.31 | -0.01 | -0.11% | 8.94 | 9.41 | 508684 | 46694 | 4.78% |
| 2025-08-27 | 9.61 | 9.32 | -0.32 | -3.32% | 9.31 | 9.79 | 418162 | 39917 | 3.93% |
| 2025-08-26 | 9.30 | 9.64 | 0.29 | 3.10% | 9.24 | 9.75 | 465333 | 44454 | 4.37% |
| 2025-08-25 | 9.36 | 9.35 | 0.02 | 0.21% | 9.25 | 9.51 | 457440 | 42883 | 4.30% |
| 2025-08-22 | 9.30 | 9.33 | 0.06 | 0.65% | 9.20 | 9.59 | 558189 | 52352 | 5.24% |
| 2025-08-21 | 9.13 | 9.27 | 0.15 | 1.64% | 9.01 | 9.38 | 564125 | 51794 | 5.30% |
| 2025-08-20 | 8.76 | 9.12 | 0.36 | 4.11% | 8.71 | 9.40 | 700004 | 63631 | 6.57% |
| 2025-08-19 | 8.65 | 8.76 | 0.08 | 0.92% | 8.62 | 8.78 | 249824 | 21736 | 2.35% |
| 2025-08-18 | 8.65 | 8.68 | 0.04 | 0.46% | 8.57 | 8.70 | 310375 | 26833 | 2.92% |
| 2025-08-15 | 8.39 | 8.64 | 0.26 | 3.10% | 8.39 | 8.67 | 264224 | 22634 | 2.48% |
| 2025-08-14 | 8.60 | 8.38 | -0.19 | -2.22% | 8.35 | 8.61 | 203713 | 17225 | 1.91% |
| 2025-08-13 | 8.58 | 8.57 | 0.02 | 0.23% | 8.52 | 8.61 | 172109 | 14738 | 1.62% |
| 2025-08-12 | 8.60 | 8.55 | -0.05 | -0.58% | 8.50 | 8.61 | 128157 | 10946 | 1.20% |
| 2025-08-11 | 8.56 | 8.60 | 0.06 | 0.70% | 8.53 | 8.62 | 146357 | 12573 | 1.37% |
| 2025-08-08 | 8.60 | 8.54 | -0.06 | -0.70% | 8.53 | 8.64 | 131458 | 11248 | 1.23% |
| 2025-08-07 | 8.69 | 8.60 | -0.08 | -0.92% | 8.58 | 8.78 | 167358 | 14474 | 1.57% |
| 2025-08-06 | 8.70 | 8.68 | 0.01 | 0.12% | 8.63 | 8.75 | 159861 | 13854 | 1.50% |
| 2025-08-05 | 8.55 | 8.67 | 0.12 | 1.40% | 8.53 | 8.69 | 271160 | 23388 | 2.55% |
| 2025-08-04 | 8.34 | 8.55 | 0.22 | 2.64% | 8.26 | 8.59 | 250482 | 21239 | 2.35% |
| 2025-08-01 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.47 | 218722 | 18304 | 2.05% |
| 2025-07-31 | 8.55 | 8.45 | -0.12 | -1.40% | 8.42 | 8.61 | 222863 | 18979 | 2.09% |
| 2025-07-30 | 8.51 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 237424 | 20389 | 2.23% |
| 2025-07-29 | 8.55 | 8.55 | -0.03 | -0.35% | 8.47 | 8.58 | 217579 | 18520 | 2.04% |
| 2025-07-28 | 8.52 | 8.58 | 0.09 | 1.06% | 8.47 | 8.65 | 232610 | 19929 | 2.18% |
| 2025-07-25 | 8.54 | 8.49 | 0.00 | 0.00% | 8.49 | 8.69 | 308436 | 26416 | 2.90% |
| 2025-07-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.38 | 8.50 | 197500 | 16693 | 1.86% |
| 2025-07-23 | 8.51 | 8.41 | -0.09 | -1.06% | 8.39 | 8.68 | 289821 | 24607 | 2.72% |
| 2025-07-22 | 8.37 | 8.50 | 0.12 | 1.43% | 8.27 | 8.55 | 292545 | 24635 | 2.75% |
| 2025-07-21 | 8.27 | 8.38 | 0.12 | 1.45% | 8.22 | 8.50 | 267983 | 22364 | 2.52% |
| 2025-07-18 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.35 | 220278 | 18249 | 2.07% |
| 2025-07-17 | 8.03 | 8.28 | 0.23 | 2.86% | 8.02 | 8.37 | 363160 | 29892 | 3.41% |
| 2025-07-16 | 7.97 | 8.05 | 0.09 | 1.13% | 7.97 | 8.08 | 158490 | 12746 | 1.49% |
| 2025-07-15 | 8.08 | 8.01 | -0.07 | -0.87% | 7.96 | 8.16 | 200790 | 16161 | 1.89% |
| 2025-07-14 | 8.04 | 8.08 | 0.04 | 0.50% | 7.98 | 8.10 | 196888 | 15851 | 1.85% |
| 2025-07-11 | 8.01 | 8.04 | 0.03 | 0.37% | 7.96 | 8.09 | 227474 | 18289 | 2.14% |
| 2025-07-10 | 7.98 | 8.01 | 0.03 | 0.38% | 7.96 | 8.04 | 146288 | 11719 | 1.37% |
| 2025-07-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.95 | 8.05 | 152398 | 12184 | 1.43% |
| 2025-07-08 | 7.91 | 8.02 | 0.11 | 1.39% | 7.90 | 8.03 | 198170 | 15831 | 1.86% |
| 2025-07-07 | 7.97 | 7.91 | -0.02 | -0.25% | 7.89 | 8.02 | 155419 | 12334 | 1.46% |
| 2025-07-04 | 8.03 | 7.93 | -0.10 | -1.25% | 7.90 | 8.03 | 156572 | 12438 | 1.47% |
| 2025-07-03 | 7.88 | 8.03 | 0.14 | 1.77% | 7.87 | 8.05 | 218840 | 17428 | 2.06% |
| 2025-07-02 | 7.89 | 7.89 | 0.00 | 0.00% | 7.81 | 7.89 | 125504 | 9862 | 1.18% |
| 2025-07-01 | 7.89 | 7.89 | 0.01 | 0.13% | 7.80 | 7.89 | 120573 | 9480 | 1.13% |
| 2025-06-30 | 7.84 | 7.88 | 0.04 | 0.51% | 7.82 | 7.92 | 122792 | 9669 | 1.15% |
| 2025-06-27 | 7.83 | 7.84 | 0.04 | 0.51% | 7.80 | 7.92 | 128067 | 10060 | 1.20% |
| 2025-06-26 | 7.87 | 7.80 | -0.07 | -0.89% | 7.79 | 7.89 | 127198 | 9969 | 1.19% |
| 2025-06-25 | 7.82 | 7.87 | 0.05 | 0.64% | 7.76 | 7.88 | 169887 | 13277 | 1.60% |
| 2025-06-24 | 7.68 | 7.82 | 0.16 | 2.09% | 7.68 | 7.83 | 172881 | 13449 | 1.62% |
| 2025-06-23 | 7.53 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 112693 | 8573 | 1.06% |
| 2025-06-20 | 7.57 | 7.58 | 0.01 | 0.13% | 7.55 | 7.66 | 141272 | 10747 | 1.33% |
| 2025-06-19 | 7.60 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 123084 | 9351 | 1.16% |
| 2025-06-18 | 7.58 | 7.62 | 0.02 | 0.26% | 7.54 | 7.65 | 134488 | 10220 | 1.26% |
| 2025-06-17 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.63 | 146492 | 11081 | 1.38% |
| 2025-06-16 | 7.54 | 7.55 | -0.02 | -0.26% | 7.52 | 7.60 | 134263 | 10153 | 1.26% |
| 2025-06-13 | 7.65 | 7.57 | -0.11 | -1.43% | 7.55 | 7.67 | 157640 | 11969 | 1.48% |
| 2025-06-12 | 7.77 | 7.68 | -0.09 | -1.16% | 7.67 | 7.79 | 143345 | 11055 | 1.35% |
| 2025-06-11 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.86 | 147705 | 11517 | 1.39% |
| 2025-06-10 | 7.84 | 7.73 | -0.13 | -1.65% | 7.67 | 7.86 | 195611 | 15170 | 1.84% |
| 2025-06-09 | 7.84 | 7.86 | 0.04 | 0.51% | 7.77 | 7.88 | 130058 | 10204 | 1.22% |